시장 데이터를 불러오는 중
전체 종목
Baron Global Durable Advantage ETF 과거 주가
Baron Global Durable Advantage ETF · BCGD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Global Durable Advantage ETF · BCGD · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,704 | ₩35,737 | ₩35,704 | ₩35,730 | +0.08% | 400 |
| 2026.10.08 | ₩35,362 | ₩35,375 | ₩35,336 | ₩35,336 | -0.07% | 600 |
| 2026.10.07 | ₩35,630 | ₩35,777 | ₩35,616 | ₩35,697 | +0.19% | 2.1천 |
| 2026.10.06 | ₩36,059 | ₩36,059 | ₩35,992 | ₩35,992 | -0.19% | 1.1천 |
| 2026.10.05 | ₩35,536 | ₩35,911 | ₩35,536 | ₩35,838 | +0.85% | 2천 |
| 2026.10.02 | ₩35,402 | ₩35,469 | ₩35,320 | ₩35,343 | -0.17% | 900 |
| 2026.10.01 | ₩35,067 | ₩35,067 | ₩34,825 | ₩34,989 | -0.22% | 4.6천 |
| 2026.09.30 | ₩35,147 | ₩35,228 | ₩35,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,214 |
| +0.19% |
| 900 |
| 2026.09.29 | ₩35,067 | ₩35,201 | ₩35,067 | ₩35,195 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩35,147 | ₩35,160 | ₩35,000 | ₩35,060 | -0.25% | 3천 |
|---|
| 2026.09.25 | ₩35,160 | ₩35,281 | ₩35,160 | ₩35,281 | +0.34% | 500 |
|---|
| 2026.09.24 | ₩35,000 | ₩35,211 | ₩35,000 | ₩35,211 | +0.61% | 4.2천 |
|---|
| 2026.09.23 | ₩35,281 | ₩35,281 | ₩35,134 | ₩35,143 | -0.39% | 2.6천 |
|---|
| 2026.09.22 | ₩35,549 | ₩35,603 | ₩35,536 | ₩35,539 | -0.03% | 7.7천 |
|---|
| 2026.09.21 | ₩35,134 | ₩35,536 | ₩35,134 | ₩35,488 | +1.01% | 1.6천 |
|---|
| 2026.09.18 | ₩34,691 | ₩34,772 | ₩34,691 | ₩34,772 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩34,731 | ₩34,743 | ₩34,664 | ₩34,743 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩34,638 | ₩34,664 | ₩34,372 | ₩34,372 | -0.77% | 1.8천 |
|---|
| 2026.09.15 | ₩34,664 | ₩34,664 | ₩34,427 | ₩34,427 | -0.68% | 7.4천 |
|---|
| 2026.09.14 | ₩34,664 | ₩34,839 | ₩34,664 | ₩34,766 | +0.29% | 1.2천 |
|---|
| 2026.09.11 | ₩35,100 | ₩35,187 | ₩35,080 | ₩35,154 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩34,865 | ₩34,946 | ₩34,865 | ₩34,939 | +0.21% | 5.4천 |
|---|
| 2026.09.09 | ₩35,254 | ₩35,281 | ₩35,174 | ₩35,178 | -0.22% | 2만 |
|---|
| 2026.09.08 | ₩35,690 | ₩35,690 | ₩35,543 | ₩35,543 | -0.41% | 8.6천 |
|---|
| 2026.09.04 | ₩35,737 | ₩35,737 | ₩35,724 | ₩35,737 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩35,603 | ₩35,693 | ₩35,603 | ₩35,693 | +0.25% | 1.1천 |
|---|
| 2026.09.02 | ₩35,335 | ₩35,496 | ₩35,335 | ₩35,489 | +0.44% | 9.5천 |
|---|
| 2026.09.01 | ₩35,388 | ₩35,388 | ₩35,199 | ₩35,199 | -0.53% | 1.3천 |
|---|
| 2026.08.31 | ₩35,710 | ₩35,710 | ₩35,704 | ₩35,704 | -0.02% | 600 |
|---|
| 2026.08.28 | ₩36,206 | ₩36,206 | ₩36,012 | ₩36,012 | -0.54% | 1.2천 |
|---|
| 2026.08.27 | ₩36,005 | ₩36,036 | ₩36,005 | ₩36,036 | +0.09% | 100 |
|---|
| 2026.08.26 | ₩35,992 | ₩35,992 | ₩35,885 | ₩35,891 | -0.28% | 1.4천 |
|---|
| 2026.08.25 | ₩35,978 | ₩35,978 | ₩35,898 | ₩35,961 | -0.05% | 2.9천 |
|---|
| 2026.08.24 | ₩35,791 | ₩35,858 | ₩35,685 | ₩35,797 | +0.02% | 3.1천 |
|---|
| 2026.08.21 | ₩35,911 | ₩35,925 | ₩35,863 | ₩35,863 | -0.13% | 700 |
|---|
| 2026.08.20 | ₩35,797 | ₩35,804 | ₩35,637 | ₩35,637 | -0.45% | 1.8천 |
|---|
| 2026.08.19 | ₩35,938 | ₩35,938 | ₩35,839 | ₩35,839 | -0.28% | 600 |
|---|
| 2026.08.18 | ₩35,764 | ₩35,764 | ₩35,751 | ₩35,757 | -0.02% | 1천 |
|---|
| 2026.08.17 | ₩36,300 | ₩36,314 | ₩36,169 | ₩36,169 | -0.36% | 2.4천 |
|---|
| 2026.08.14 | ₩36,421 | ₩36,421 | ₩36,307 | ₩36,307 | -0.31% | 600 |
|---|
| 2026.08.13 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,193 | ₩36,193 | ₩36,173 | ₩36,173 | -0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩36,247 | ₩36,247 | ₩36,072 | ₩36,101 | -0.40% | 2천 |
|---|
| 2026.08.10 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,206 | ₩36,206 | ₩36,137 | ₩36,184 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,965 | ₩36,156 | ₩35,965 | ₩36,156 | +0.53% | 100 |
|---|
| 2026.08.03 | ₩35,663 | ₩35,785 | ₩35,663 | ₩35,785 | +0.34% | 700 |
|---|
| 2026.07.31 | ₩34,986 | ₩35,375 | ₩34,986 | ₩35,325 | +0.97% | 500 |
|---|
| 2026.07.30 | ₩34,383 | ₩34,564 | ₩34,369 | ₩34,564 | +0.53% | 600 |
|---|
| 2026.07.29 | ₩34,182 | ₩34,584 | ₩34,135 | ₩34,186 | +0.01% | 3.9천 |
|---|
| 2026.07.28 | ₩34,369 | ₩34,663 | ₩34,302 | ₩34,640 | +0.79% | 2.1천 |
|---|
| 2026.07.27 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 700 |
|---|
| 2026.07.24 | ₩34,731 | ₩34,731 | ₩34,550 | ₩34,550 | -0.52% | 1.1천 |
|---|
| 2026.07.23 | ₩34,570 | ₩34,611 | ₩34,568 | ₩34,568 | -0.01% | 1.4천 |
|---|
| 2026.07.22 | ₩35,067 | ₩35,187 | ₩35,067 | ₩35,187 | +0.34% | 1.8천 |
|---|
| 2026.07.21 | ₩35,201 | ₩35,268 | ₩35,093 | ₩35,241 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩35,241 | ₩35,241 | ₩35,156 | ₩35,156 | -0.24% | 200 |
|---|
| 2026.07.17 | ₩35,107 | ₩35,388 | ₩35,060 | ₩35,089 | -0.05% | 6.7천 |
|---|
| 2026.07.16 | ₩35,804 | ₩35,925 | ₩35,610 | ₩35,610 | -0.54% | 1.5천 |
|---|
| 2026.07.15 | ₩35,891 | ₩35,891 | ₩35,891 | ₩35,891 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,563 | ₩35,657 | ₩35,563 | ₩35,647 | +0.24% | 300 |
|---|
| 2026.07.13 | ₩35,375 | ₩35,375 | ₩35,367 | ₩35,367 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,603 | ₩35,708 | ₩35,603 | ₩35,708 | +0.29% | 300 |
|---|
| 2026.07.08 | ₩35,362 | ₩35,439 | ₩35,160 | ₩35,439 | +0.22% | 2.8천 |
|---|
| 2026.07.07 | ₩35,670 | ₩35,803 | ₩35,616 | ₩35,623 | -0.13% | 2.3천 |
|---|
| 2026.07.06 | ₩35,737 | ₩36,032 | ₩35,737 | ₩36,032 | +0.83% | 1.7천 |
|---|
| 2026.07.02 | ₩35,865 | ₩35,865 | ₩35,395 | ₩35,395 | -1.31% | 300 |
|---|
| 2026.07.01 | ₩35,469 | ₩35,494 | ₩35,469 | ₩35,494 | +0.07% | 500 |
|---|
| 2026.06.30 | ₩34,933 | ₩35,460 | ₩34,933 | ₩35,460 | +1.51% | 1천 |
|---|
| 2026.06.29 | ₩34,731 | ₩34,945 | ₩34,731 | ₩34,945 | +0.61% | 1.1천 |
|---|
| 2026.06.26 | ₩34,222 | ₩34,570 | ₩34,222 | ₩34,485 | +0.77% | 3.2천 |
|---|
| 2026.06.25 | ₩34,597 | ₩34,678 | ₩34,403 | ₩34,403 | -0.56% | 1.3천 |
|---|
| 2026.06.24 | ₩34,544 | ₩34,611 | ₩34,428 | ₩34,428 | -0.33% | 1.3천 |
|---|
| 2026.06.23 | ₩34,544 | ₩34,544 | ₩34,483 | ₩34,483 | -0.17% | 1.7천 |
|---|
| 2026.06.22 | ₩35,590 | ₩35,590 | ₩35,093 | ₩35,167 | -1.19% | 4.2천 |
|---|
| 2026.06.18 | ₩35,469 | ₩35,569 | ₩35,469 | ₩35,569 | +0.28% | 1.7천 |
|---|
| 2026.06.17 | ₩35,348 | ₩35,563 | ₩35,080 | ₩35,080 | -0.76% | 3.6천 |
|---|
| 2026.06.16 | ₩35,630 | ₩35,630 | ₩35,492 | ₩35,492 | -0.39% | 600 |
|---|
| 2026.06.15 | ₩35,590 | ₩35,670 | ₩35,536 | ₩35,602 | +0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,275 | ₩34,894 | ₩34,275 | ₩34,894 | +1.80% | 2.9천 |
|---|
| 2026.06.10 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 500 |
|---|
| 2026.06.09 | ₩35,160 | ₩35,160 | ₩34,275 | ₩34,806 | -1.01% | 1.8천 |
|---|
| 2026.06.08 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩35,067 | ₩35,067 | ₩34,550 | ₩34,550 | -1.47% | 1.8천 |
|---|
| 2026.06.04 | ₩35,067 | ₩35,468 | ₩35,067 | ₩35,468 | +1.14% | 3.3천 |
|---|
| 2026.06.03 | ₩35,000 | ₩35,000 | ₩34,745 | ₩34,908 | -0.26% | 5.1천 |
|---|
| 2026.06.02 | ₩35,402 | ₩35,402 | ₩35,295 | ₩35,295 | -0.30% | 400 |
|---|
| 2026.06.01 | ₩35,429 | ₩35,549 | ₩35,328 | ₩35,376 | -0.15% | 5천 |
|---|
| 2026.05.29 | ₩35,563 | ₩35,603 | ₩35,469 | ₩35,563 | 0.00% | 2.5천 |
|---|
| 2026.05.28 | ₩35,134 | ₩35,456 | ₩35,134 | ₩35,456 | +0.92% | 800 |
|---|
| 2026.05.27 | ₩35,214 | ₩35,313 | ₩35,214 | ₩35,313 | +0.28% | 600 |
|---|
| 2026.05.26 | ₩35,134 | ₩35,134 | ₩35,000 | ₩35,114 | -0.06% | 1.3천 |
|---|
| 2026.05.22 | ₩35,013 | ₩35,013 | ₩34,927 | ₩34,927 | -0.25% | 200 |
|---|
| 2026.05.21 | ₩34,705 | ₩35,000 | ₩34,705 | ₩34,934 | +0.66% | 9천 |
|---|
| 2026.05.20 | ₩34,530 | ₩34,812 | ₩34,530 | ₩34,725 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩34,356 | ₩34,490 | ₩34,259 | ₩34,259 | -0.28% | 1.7천 |
|---|
| 2026.05.18 | ₩34,624 | ₩34,765 | ₩34,463 | ₩34,520 | -0.30% | 3.8천 |
|---|
| 2026.05.15 | ₩34,785 | ₩34,798 | ₩34,554 | ₩34,554 | -0.66% | 5.8천 |
|---|
| 2026.05.14 | ₩35,174 | ₩35,348 | ₩35,107 | ₩35,262 | +0.25% | 1.5천 |
|---|
| 2026.05.13 | ₩34,798 | ₩35,020 | ₩34,570 | ₩34,966 | +0.48% | 1.3천 |
|---|
| 2026.05.12 | ₩34,684 | ₩34,836 | ₩34,684 | ₩34,836 | +0.44% | 1천 |
|---|
| 2026.05.11 | ₩35,067 | ₩35,160 | ₩35,017 | ₩35,017 | -0.14% | 2천 |
|---|
| 2026.05.08 | ₩35,241 | ₩35,254 | ₩35,241 | ₩35,244 | +0.01% | 1.5천 |
|---|
| 2026.05.07 | ₩35,549 | ₩35,603 | ₩35,374 | ₩35,374 | -0.49% | 900 |
|---|
| 2026.05.06 | ₩35,080 | ₩35,575 | ₩35,080 | ₩35,537 | +1.30% | 1.7천 |
|---|
| 2026.05.05 | ₩34,865 | ₩34,865 | ₩34,678 | ₩34,735 | -0.37% | 1.2천 |
|---|
| 2026.05.04 | ₩34,865 | ₩34,879 | ₩34,544 | ₩34,624 | -0.69% | 8.3천 |
|---|
| 2026.05.01 | ₩34,865 | ₩34,899 | ₩34,865 | ₩34,899 | +0.10% | 600 |
|---|
| 2026.04.30 | ₩34,530 | ₩34,824 | ₩34,275 | ₩34,824 | +0.85% | 600 |
|---|
| 2026.04.29 | ₩34,208 | ₩34,208 | ₩34,170 | ₩34,170 | -0.11% | 100 |
|---|
| 2026.04.28 | ₩34,329 | ₩34,336 | ₩34,208 | ₩34,302 | -0.08% | 4.7천 |
|---|
| 2026.04.27 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,678 | ₩34,731 | ₩34,640 | ₩34,640 | -0.11% | 2.7천 |
|---|
| 2026.04.23 | ₩34,557 | ₩34,557 | ₩34,195 | ₩34,332 | -0.65% | 1.7천 |
|---|
| 2026.04.22 | ₩34,691 | ₩34,745 | ₩34,599 | ₩34,718 | +0.08% | 1.4천 |
|---|
| 2026.04.21 | ₩35,000 | ₩35,000 | ₩34,549 | ₩34,549 | -1.29% | 6.8천 |
|---|
| 2026.04.20 | ₩34,798 | ₩34,852 | ₩34,731 | ₩34,829 | +0.09% | 1.8천 |
|---|
| 2026.04.17 | ₩34,865 | ₩35,080 | ₩34,865 | ₩34,892 | +0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩34,597 | ₩34,597 | ₩34,269 | ₩34,285 | -0.90% | 8.2천 |
|---|
| 2026.04.15 | ₩34,195 | ₩34,400 | ₩34,195 | ₩34,400 | +0.60% | 5.2천 |
|---|
| 2026.04.14 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,303 | ₩33,634 | ₩33,303 | ₩33,634 | +0.99% | 1.3천 |
|---|
| 2026.04.10 | ₩33,350 | ₩33,377 | ₩33,176 | ₩33,176 | -0.52% | 800 |
|---|
| 2026.04.09 | ₩33,236 | ₩33,236 | ₩33,154 | ₩33,154 | -0.25% | 800 |
|---|
| 2026.04.08 | ₩33,082 | ₩33,149 | ₩33,000 | ₩33,000 | -0.25% | 1.3천 |
|---|
| 2026.04.07 | ₩31,707 | ₩31,781 | ₩31,707 | ₩31,781 | +0.23% | 1.1천 |
|---|
| 2026.04.06 | ₩31,714 | ₩31,848 | ₩31,714 | ₩31,844 | +0.41% | 3.3천 |
|---|
| 2026.04.02 | ₩31,647 | ₩31,781 | ₩31,647 | ₩31,686 | +0.12% | 1만 |
|---|
| 2026.04.01 | ₩31,875 | ₩31,942 | ₩31,868 | ₩31,868 | -0.02% | 1.6천 |
|---|
| 2026.03.31 | ₩30,977 | ₩31,379 | ₩30,977 | ₩31,379 | +1.30% | 1.5천 |
|---|
| 2026.03.30 | ₩30,641 | ₩30,641 | ₩30,364 | ₩30,364 | -0.91% | 900 |
|---|
| 2026.03.27 | ₩30,588 | ₩30,641 | ₩30,474 | ₩30,474 | -0.37% | 3천 |
|---|
| 2026.03.26 | ₩31,184 | ₩31,184 | ₩30,977 | ₩30,990 | -0.62% | 3.7천 |
|---|
| 2026.03.25 | ₩31,714 | ₩31,761 | ₩31,714 | ₩31,761 | +0.15% | 800 |
|---|
| 2026.03.24 | ₩31,459 | ₩31,593 | ₩31,446 | ₩31,547 | +0.28% | 2천 |
|---|
| 2026.03.23 | ₩31,915 | ₩32,123 | ₩31,915 | ₩31,929 | +0.04% | 1.3천 |
|---|
| 2026.03.20 | ₩31,513 | ₩31,513 | ₩31,245 | ₩31,250 | -0.83% | 1.8천 |
|---|
| 2026.03.19 | ₩31,848 | ₩31,929 | ₩31,768 | ₩31,929 | +0.25% | 300 |
|---|
| 2026.03.18 | ₩32,452 | ₩32,479 | ₩32,080 | ₩32,080 | -1.14% | 2.9천 |
|---|
| 2026.03.17 | ₩32,666 | ₩32,760 | ₩32,623 | ₩32,623 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩32,519 | ₩32,693 | ₩32,519 | ₩32,639 | +0.37% | 4.9천 |
|---|
| 2026.03.13 | ₩32,559 | ₩32,559 | ₩32,083 | ₩32,083 | -1.46% | 2.8천 |
|---|
| 2026.03.12 | ₩32,519 | ₩32,532 | ₩32,351 | ₩32,351 | -0.52% | 5.3천 |
|---|
| 2026.03.11 | ₩33,189 | ₩33,189 | ₩32,975 | ₩33,008 | -0.55% | 1천 |
|---|
| 2026.03.10 | ₩33,449 | ₩33,565 | ₩33,252 | ₩33,252 | -0.59% | 1.1천 |
|---|
| 2026.03.09 | ₩32,385 | ₩33,205 | ₩32,385 | ₩33,205 | +2.53% | 4.1천 |
|---|
| 2026.03.06 | ₩33,189 | ₩33,189 | ₩32,945 | ₩32,945 | -0.74% | 1.2천 |
|---|
| 2026.03.05 | ₩33,390 | ₩33,551 | ₩33,203 | ₩33,439 | +0.14% | 6.7천 |
|---|
| 2026.03.04 | ₩33,525 | ₩33,752 | ₩33,525 | ₩33,712 | +0.56% | 2.8천 |
|---|
| 2026.03.03 | ₩33,122 | ₩33,411 | ₩32,760 | ₩33,411 | +0.87% | 2.9천 |
|---|
| 2026.03.02 | ₩33,471 | ₩33,980 | ₩33,444 | ₩33,842 | +1.11% | 4.7천 |
|---|
| 2026.02.27 | ₩33,994 | ₩34,068 | ₩33,940 | ₩34,068 | +0.22% | 600 |
|---|
| 2026.02.26 | ₩34,450 | ₩34,450 | ₩34,061 | ₩34,255 | -0.56% | 2.8천 |
|---|
| 2026.02.25 | ₩34,597 | ₩34,624 | ₩34,557 | ₩34,587 | -0.03% | 1.5천 |
|---|
| 2026.02.24 | ₩34,289 | ₩34,415 | ₩34,289 | ₩34,415 | +0.37% | 300 |
|---|
| 2026.02.23 | ₩34,195 | ₩34,208 | ₩33,958 | ₩33,958 | -0.69% | 1.4천 |
|---|
| 2026.02.20 | ₩34,195 | ₩34,483 | ₩34,195 | ₩34,470 | +0.80% | 3.8천 |
|---|
| 2026.02.19 | ₩33,994 | ₩34,115 | ₩33,994 | ₩34,081 | +0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩34,088 | ₩34,088 | ₩33,994 | ₩33,998 | -0.26% | 1만 |
|---|
| 2026.02.17 | ₩33,806 | ₩34,088 | ₩33,806 | ₩34,027 | +0.65% | 400 |
|---|
| 2026.02.13 | ₩33,927 | ₩34,058 | ₩33,860 | ₩33,883 | -0.13% | 5.8천 |
|---|
| 2026.02.12 | ₩34,369 | ₩34,451 | ₩33,980 | ₩34,068 | -0.88% | 4.5천 |
|---|
| 2026.02.11 | ₩34,463 | ₩34,463 | ₩34,329 | ₩34,436 | -0.08% | 1.4천 |
|---|
| 2026.02.10 | ₩34,549 | ₩34,549 | ₩34,456 | ₩34,456 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩34,463 | ₩34,611 | ₩34,430 | ₩34,611 | +0.43% | 2.7천 |
|---|
| 2026.02.06 | ₩33,726 | ₩34,211 | ₩33,726 | ₩34,211 | +1.44% | 2.6천 |
|---|
| 2026.02.05 | ₩33,672 | ₩33,900 | ₩33,527 | ₩33,592 | -0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩34,132 | ₩34,155 | ₩33,806 | ₩34,068 | -0.19% | 1.4만 |
|---|
| 2026.02.03 | ₩34,986 | ₩34,986 | ₩33,963 | ₩34,204 | -2.23% | 1.1만 |
|---|
| 2026.02.02 | ₩34,658 | ₩35,080 | ₩34,658 | ₩35,047 | +1.12% | 1.4만 |
|---|
| 2026.01.30 | ₩35,013 | ₩35,013 | ₩34,691 | ₩34,719 | -0.84% | 4.9천 |
|---|
| 2026.01.29 | ₩35,268 | ₩35,268 | ₩34,731 | ₩35,218 | -0.14% | 7.4천 |
|---|
| 2026.01.28 | ₩35,187 | ₩35,375 | ₩35,013 | ₩35,120 | -0.19% | 3만 |
|---|
| 2026.01.27 | ₩35,147 | ₩35,201 | ₩35,107 | ₩35,154 | +0.02% | 1.6천 |
|---|
| 2026.01.26 | ₩34,879 | ₩34,986 | ₩34,825 | ₩34,973 | +0.27% | 3.3천 |
|---|
| 2026.01.23 | ₩34,772 | ₩34,825 | ₩34,772 | ₩34,805 | +0.10% | 900 |
|---|
| 2026.01.22 | ₩34,798 | ₩34,798 | ₩34,705 | ₩34,709 | -0.26% | 5.3천 |
|---|
| 2026.01.21 | ₩34,195 | ₩34,879 | ₩34,195 | ₩34,565 | +1.08% | 2.9만 |
|---|
| 2026.01.20 | ₩34,410 | ₩34,456 | ₩34,074 | ₩34,078 | -0.96% | 1.8만 |
|---|
| 2026.01.16 | ₩34,986 | ₩35,093 | ₩34,946 | ₩35,006 | +0.06% | 7.6천 |
|---|
| 2026.01.15 | ₩35,107 | ₩35,107 | ₩34,953 | ₩34,953 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩34,678 | ₩34,705 | ₩34,463 | ₩34,652 | -0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩35,067 | ₩35,075 | ₩34,758 | ₩34,785 | -0.80% | 2만 |
|---|
| 2026.01.12 | ₩35,013 | ₩35,195 | ₩35,013 | ₩35,195 | +0.52% | 3.1천 |
|---|
| 2026.01.09 | ₩35,134 | ₩35,268 | ₩35,040 | ₩35,187 | +0.15% | 1.5만 |
|---|
| 2026.01.08 | ₩34,879 | ₩34,933 | ₩34,865 | ₩34,899 | +0.06% | 9.4천 |
|---|
| 2026.01.07 | ₩35,107 | ₩35,134 | ₩35,026 | ₩35,053 | -0.15% | 2.3만 |
|---|
| 2026.01.06 | ₩34,966 | ₩35,160 | ₩34,966 | ₩35,160 | +0.56% | 3.3천 |
|---|
| 2026.01.05 | ₩34,584 | ₩34,774 | ₩34,584 | ₩34,738 | +0.45% | 4.2천 |
|---|
| 2026.01.02 | ₩34,275 | ₩34,289 | ₩34,021 | ₩34,128 | -0.43% | 5.6천 |
|---|
| 2025.12.31 | ₩34,111 | ₩34,141 | ₩34,061 | ₩34,088 | -0.07% | 2.1만 |
|---|
| 2025.12.30 | ₩34,182 | ₩34,195 | ₩34,145 | ₩34,161 | -0.06% | 6.8천 |
|---|
| 2025.12.29 | ₩34,289 | ₩34,289 | ₩34,034 | ₩34,182 | -0.31% | 7.3천 |
|---|
| 2025.12.26 | ₩34,269 | ₩34,316 | ₩34,269 | ₩34,309 | +0.12% | 7.8천 |
|---|
| 2025.12.24 | ₩34,115 | ₩34,262 | ₩34,096 | ₩34,262 | +0.43% | 9.7천 |
|---|
| 2025.12.23 | ₩33,940 | ₩34,108 | ₩33,940 | ₩34,108 | +0.49% | 5.5천 |
|---|
| 2025.12.22 | ₩33,739 | ₩33,954 | ₩33,672 | ₩33,919 | +0.53% | 1.7만 |
|---|
| 2025.12.19 | ₩33,457 | ₩33,726 | ₩33,457 | ₩33,706 | +0.74% | 9.6천 |
|---|
| 2025.12.18 | ₩33,337 | ₩33,444 | ₩33,337 | ₩33,411 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩33,390 | ₩33,390 | ₩33,122 | ₩33,136 | -0.76% | 1.3만 |
|---|
| 2025.12.16 | ₩33,739 | ₩33,739 | ₩33,404 | ₩33,444 | -0.87% | 1.9만 |
|---|
| 2025.12.15 | ₩33,538 | ₩33,779 | ₩33,538 | ₩33,778 | +0.72% | 5.4만 |
|---|