시장 데이터를 불러오는 중
전체 종목
Baron SMID Cap ETF 과거 주가
Baron SMID Cap ETF · BCSM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron SMID Cap ETF · BCSM · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,964 | ₩33,212 | ₩32,964 | ₩33,212 | +0.75% | 1.3천 |
| 2026.10.08 | ₩32,575 | ₩32,836 | ₩32,534 | ₩32,784 | +0.64% | 1.1만 |
| 2026.10.07 | ₩32,749 | ₩33,004 | ₩32,749 | ₩33,004 | +0.78% | 1.8천 |
| 2026.10.06 | ₩33,527 | ₩33,621 | ₩33,383 | ₩33,383 | -0.43% | 1.9천 |
| 2026.10.05 | ₩33,299 | ₩33,433 | ₩33,299 | ₩33,410 | +0.33% | 1.3천 |
| 2026.10.02 | ₩32,910 | ₩32,910 | ₩32,836 | ₩32,863 | -0.14% | 2.8천 |
| 2026.10.01 | ₩32,440 | ₩32,601 | ₩32,320 | ₩32,536 | +0.29% | 9.7천 |
| 2026.09.30 | ₩32,709 | ₩32,776 | ₩32,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,536 |
| -0.53% |
| 4.1천 |
| 2026.09.29 | ₩32,561 | ₩32,631 | ₩32,440 | ₩32,631 | +0.21% | 5.6천 |
|---|
| 2026.09.28 | ₩32,682 | ₩32,776 | ₩32,467 | ₩32,664 | -0.05% | 6.3천 |
|---|
| 2026.09.25 | ₩33,031 | ₩33,031 | ₩32,856 | ₩32,923 | -0.32% | 2.5천 |
|---|
| 2026.09.24 | ₩32,628 | ₩33,004 | ₩32,628 | ₩33,004 | +1.15% | 1.1만 |
|---|
| 2026.09.23 | ₩32,829 | ₩32,957 | ₩32,816 | ₩32,957 | +0.39% | 900 |
|---|
| 2026.09.22 | ₩32,964 | ₩33,098 | ₩32,896 | ₩33,098 | +0.41% | 2.9천 |
|---|
| 2026.09.21 | ₩32,910 | ₩33,084 | ₩32,910 | ₩33,044 | +0.41% | 4.1천 |
|---|
| 2026.09.18 | ₩32,534 | ₩32,605 | ₩32,481 | ₩32,605 | +0.22% | 1.1천 |
|---|
| 2026.09.17 | ₩32,709 | ₩32,722 | ₩32,709 | ₩32,722 | +0.04% | 2.7천 |
|---|
| 2026.09.16 | ₩32,709 | ₩32,709 | ₩32,253 | ₩32,518 | -0.58% | 1천 |
|---|
| 2026.09.15 | ₩32,373 | ₩32,461 | ₩32,145 | ₩32,426 | +0.16% | 1.7천 |
|---|
| 2026.09.14 | ₩32,105 | ₩32,427 | ₩32,105 | ₩32,372 | +0.83% | 3.6천 |
|---|
| 2026.09.11 | ₩32,011 | ₩32,072 | ₩31,985 | ₩31,999 | -0.04% | 3.3천 |
|---|
| 2026.09.10 | ₩32,186 | ₩32,186 | ₩31,869 | ₩31,869 | -0.98% | 1.8천 |
|---|
| 2026.09.09 | ₩32,521 | ₩32,521 | ₩32,320 | ₩32,320 | -0.62% | 6.7천 |
|---|
| 2026.09.08 | ₩32,762 | ₩32,950 | ₩32,753 | ₩32,753 | -0.03% | 3.7천 |
|---|
| 2026.09.04 | ₩33,124 | ₩33,178 | ₩33,004 | ₩33,068 | -0.17% | 3천 |
|---|
| 2026.09.03 | ₩33,232 | ₩33,272 | ₩33,084 | ₩33,259 | +0.08% | 6.5천 |
|---|
| 2026.09.02 | ₩33,151 | ₩33,151 | ₩32,896 | ₩32,934 | -0.66% | 1.2만 |
|---|
| 2026.09.01 | ₩33,594 | ₩33,594 | ₩32,976 | ₩32,976 | -1.84% | 4.5천 |
|---|
| 2026.08.31 | ₩33,835 | ₩33,882 | ₩33,803 | ₩33,882 | +0.14% | 500 |
|---|
| 2026.08.28 | ₩34,466 | ₩34,479 | ₩34,126 | ₩34,126 | -0.98% | 1.9천 |
|---|
| 2026.08.27 | ₩34,821 | ₩34,841 | ₩34,774 | ₩34,785 | -0.10% | 2.9천 |
|---|
| 2026.08.26 | ₩34,533 | ₩34,559 | ₩34,425 | ₩34,503 | -0.09% | 1.5천 |
|---|
| 2026.08.25 | ₩34,519 | ₩34,539 | ₩34,318 | ₩34,358 | -0.47% | 3.1천 |
|---|
| 2026.08.24 | ₩34,519 | ₩34,519 | ₩34,412 | ₩34,466 | -0.16% | 5.4천 |
|---|
| 2026.08.21 | ₩34,586 | ₩34,868 | ₩34,586 | ₩34,820 | +0.67% | 2.6천 |
|---|
| 2026.08.20 | ₩34,613 | ₩34,734 | ₩34,372 | ₩34,408 | -0.59% | 3.1만 |
|---|
| 2026.08.19 | ₩34,720 | ₩34,962 | ₩34,720 | ₩34,783 | +0.18% | 4.1천 |
|---|
| 2026.08.18 | ₩34,653 | ₩34,667 | ₩34,429 | ₩34,429 | -0.65% | 6.1천 |
|---|
| 2026.08.17 | ₩35,015 | ₩35,056 | ₩34,930 | ₩34,930 | -0.25% | 2.5천 |
|---|
| 2026.08.14 | ₩35,046 | ₩35,069 | ₩35,002 | ₩35,002 | -0.13% | 1.7천 |
|---|
| 2026.08.13 | ₩34,693 | ₩35,081 | ₩34,693 | ₩35,048 | +1.02% | 5.7천 |
|---|
| 2026.08.12 | ₩34,573 | ₩34,698 | ₩34,573 | ₩34,698 | +0.36% | 800 |
|---|
| 2026.08.11 | ₩34,693 | ₩34,714 | ₩34,613 | ₩34,691 | -0.01% | 2.1천 |
|---|
| 2026.08.10 | ₩34,439 | ₩34,546 | ₩34,385 | ₩34,457 | +0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩34,036 | ₩34,264 | ₩34,036 | ₩34,248 | +0.62% | 3.5천 |
|---|
| 2026.08.06 | ₩33,641 | ₩33,641 | ₩33,406 | ₩33,458 | -0.54% | 1.2천 |
|---|
| 2026.08.05 | ₩34,103 | ₩34,318 | ₩33,916 | ₩33,989 | -0.33% | 2.7천 |
|---|
| 2026.08.04 | ₩33,460 | ₩33,875 | ₩33,460 | ₩33,862 | +1.20% | 1.7천 |
|---|
| 2026.08.03 | ₩32,655 | ₩32,990 | ₩32,655 | ₩32,990 | +1.03% | 3.5천 |
|---|
| 2026.07.31 | ₩32,119 | ₩32,320 | ₩32,045 | ₩32,253 | +0.42% | 6.1만 |
|---|
| 2026.07.30 | ₩31,783 | ₩31,985 | ₩31,783 | ₩31,985 | +0.63% | 900 |
|---|
| 2026.07.29 | ₩32,253 | ₩32,360 | ₩31,913 | ₩31,913 | -1.05% | 3.3천 |
|---|
| 2026.07.28 | ₩32,239 | ₩32,414 | ₩32,038 | ₩32,312 | +0.22% | 3.8천 |
|---|
| 2026.07.27 | ₩31,917 | ₩32,172 | ₩31,917 | ₩32,145 | +0.71% | 5.8천 |
|---|
| 2026.07.24 | ₩31,488 | ₩31,790 | ₩31,354 | ₩31,531 | +0.14% | 4.7천 |
|---|
| 2026.07.23 | ₩31,770 | ₩31,770 | ₩31,488 | ₩31,549 | -0.70% | 7.7천 |
|---|
| 2026.07.22 | ₩32,052 | ₩32,052 | ₩31,714 | ₩31,714 | -1.05% | 1만 |
|---|
| 2026.07.21 | ₩32,239 | ₩32,239 | ₩32,199 | ₩32,215 | -0.07% | 6.6천 |
|---|
| 2026.07.20 | ₩32,377 | ₩32,548 | ₩32,286 | ₩32,286 | -0.28% | 500 |
|---|
| 2026.07.17 | ₩32,440 | ₩32,534 | ₩32,347 | ₩32,449 | +0.02% | 2.1천 |
|---|
| 2026.07.16 | ₩32,742 | ₩32,896 | ₩32,682 | ₩32,690 | -0.16% | 4.4천 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,259 | ₩32,856 | ₩32,863 | -1.19% | 5.6천 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,285 | ₩32,964 | ₩33,134 | +0.52% | 2.8천 |
|---|
| 2026.07.13 | ₩33,084 | ₩33,232 | ₩32,789 | ₩32,964 | -0.36% | 4.4천 |
|---|
| 2026.07.10 | ₩33,468 | ₩33,468 | ₩33,098 | ₩33,185 | -0.85% | 2.9천 |
|---|
| 2026.07.09 | ₩33,366 | ₩33,540 | ₩33,366 | ₩33,446 | +0.24% | 6.4천 |
|---|
| 2026.07.08 | ₩33,312 | ₩33,312 | ₩32,856 | ₩33,108 | -0.61% | 2.7천 |
|---|
| 2026.07.07 | ₩33,728 | ₩33,835 | ₩33,637 | ₩33,637 | -0.27% | 4.1천 |
|---|
| 2026.07.06 | ₩34,010 | ₩34,157 | ₩33,996 | ₩34,157 | +0.43% | 1만 |
|---|
| 2026.07.02 | ₩34,090 | ₩34,090 | ₩33,527 | ₩33,849 | -0.71% | 9천 |
|---|
| 2026.07.01 | ₩33,929 | ₩34,036 | ₩33,889 | ₩33,889 | -0.12% | 4.8천 |
|---|
| 2026.06.30 | ₩33,057 | ₩33,426 | ₩32,997 | ₩33,426 | +1.12% | 1.1천 |
|---|
| 2026.06.29 | ₩32,856 | ₩32,874 | ₩32,722 | ₩32,874 | +0.05% | 2.2천 |
|---|
| 2026.06.26 | ₩32,052 | ₩32,548 | ₩32,052 | ₩32,542 | +1.53% | 7.4천 |
|---|
| 2026.06.25 | ₩32,213 | ₩32,561 | ₩32,052 | ₩32,092 | -0.37% | 9.3천 |
|---|
| 2026.06.24 | ₩32,052 | ₩32,306 | ₩31,998 | ₩32,033 | -0.06% | 2.4만 |
|---|
| 2026.06.23 | ₩31,730 | ₩32,117 | ₩31,730 | ₩31,812 | +0.26% | 2.8천 |
|---|
| 2026.06.22 | ₩32,253 | ₩32,320 | ₩31,958 | ₩31,985 | -0.83% | 5.6천 |
|---|
| 2026.06.18 | ₩31,985 | ₩32,246 | ₩31,985 | ₩32,145 | +0.50% | 1.1천 |
|---|
| 2026.06.17 | ₩32,548 | ₩32,548 | ₩31,864 | ₩31,865 | -2.10% | 6.6천 |
|---|
| 2026.06.16 | ₩32,654 | ₩32,654 | ₩32,255 | ₩32,255 | -1.22% | 2.2천 |
|---|
| 2026.06.15 | ₩32,618 | ₩32,695 | ₩32,454 | ₩32,454 | -0.50% | 3.4천 |
|---|
| 2026.06.12 | ₩32,159 | ₩32,159 | ₩32,066 | ₩32,066 | -0.29% | 1.6천 |
|---|
| 2026.06.11 | ₩31,475 | ₩32,002 | ₩31,260 | ₩32,002 | +1.67% | 2.7천 |
|---|
| 2026.06.10 | ₩31,582 | ₩31,582 | ₩31,287 | ₩31,287 | -0.93% | 2.8천 |
|---|
| 2026.06.09 | ₩32,159 | ₩32,159 | ₩30,992 | ₩31,732 | -1.33% | 3.6천 |
|---|
| 2026.06.08 | ₩32,213 | ₩32,213 | ₩31,850 | ₩32,213 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩32,454 | ₩32,454 | ₩31,757 | ₩31,850 | -1.86% | 4.6천 |
|---|
| 2026.06.04 | ₩32,628 | ₩32,964 | ₩32,628 | ₩32,829 | +0.62% | 1.6만 |
|---|
| 2026.06.03 | ₩32,534 | ₩32,628 | ₩32,172 | ₩32,561 | +0.08% | 2.1만 |
|---|
| 2026.06.02 | ₩32,749 | ₩33,017 | ₩32,749 | ₩33,017 | +0.82% | 7.3천 |
|---|
| 2026.06.01 | ₩32,387 | ₩33,379 | ₩32,387 | ₩33,284 | +2.77% | 1.3만 |
|---|
| 2026.05.29 | ₩32,568 | ₩32,575 | ₩32,481 | ₩32,481 | -0.27% | 4.5천 |
|---|
| 2026.05.28 | ₩31,917 | ₩32,280 | ₩31,917 | ₩32,159 | +0.76% | 5.6천 |
|---|
| 2026.05.27 | ₩31,582 | ₩31,689 | ₩31,382 | ₩31,382 | -0.63% | 1.1만 |
|---|
| 2026.05.26 | ₩31,542 | ₩31,596 | ₩31,542 | ₩31,542 | 0.00% | 5.5천 |
|---|
| 2026.05.22 | ₩31,314 | ₩31,314 | ₩31,247 | ₩31,264 | -0.16% | 2.5천 |
|---|
| 2026.05.21 | ₩30,791 | ₩31,105 | ₩30,737 | ₩31,042 | +0.81% | 5.5천 |
|---|
| 2026.05.20 | ₩30,428 | ₩30,824 | ₩30,428 | ₩30,824 | +1.30% | 3.3천 |
|---|
| 2026.05.19 | ₩30,563 | ₩30,617 | ₩30,429 | ₩30,456 | -0.35% | 8.2천 |
|---|
| 2026.05.18 | ₩30,402 | ₩30,643 | ₩30,402 | ₩30,529 | +0.42% | 1.4만 |
|---|
| 2026.05.15 | ₩30,295 | ₩30,617 | ₩30,295 | ₩30,335 | +0.13% | 6.3천 |
|---|
| 2026.05.14 | ₩30,617 | ₩30,831 | ₩30,617 | ₩30,711 | +0.31% | 2.9천 |
|---|
| 2026.05.13 | ₩30,301 | ₩30,418 | ₩30,080 | ₩30,418 | +0.39% | 6.4천 |
|---|
| 2026.05.12 | ₩30,590 | ₩30,657 | ₩30,429 | ₩30,574 | -0.05% | 6천 |
|---|
| 2026.05.11 | ₩30,845 | ₩30,845 | ₩30,724 | ₩30,796 | -0.16% | 5.2천 |
|---|
| 2026.05.08 | ₩30,979 | ₩31,019 | ₩30,831 | ₩30,878 | -0.32% | 3.9천 |
|---|
| 2026.05.07 | ₩31,287 | ₩31,287 | ₩30,874 | ₩31,016 | -0.87% | 6.3천 |
|---|
| 2026.05.06 | ₩30,751 | ₩31,113 | ₩30,737 | ₩31,086 | +1.09% | 3.3천 |
|---|
| 2026.05.05 | ₩30,576 | ₩30,724 | ₩30,576 | ₩30,720 | +0.47% | 4.4천 |
|---|
| 2026.05.04 | ₩31,059 | ₩31,059 | ₩30,603 | ₩30,692 | -1.18% | 7.2천 |
|---|
| 2026.05.01 | ₩30,831 | ₩30,831 | ₩30,630 | ₩30,684 | -0.48% | 1.9천 |
|---|
| 2026.04.30 | ₩30,187 | ₩30,578 | ₩30,108 | ₩30,578 | +1.29% | 7.2천 |
|---|
| 2026.04.29 | ₩30,442 | ₩30,456 | ₩29,933 | ₩30,098 | -1.13% | 1.1만 |
|---|
| 2026.04.28 | ₩30,576 | ₩30,576 | ₩30,308 | ₩30,529 | -0.15% | 7.6천 |
|---|
| 2026.04.27 | ₩30,965 | ₩30,992 | ₩30,912 | ₩30,912 | -0.17% | 1.7천 |
|---|
| 2026.04.24 | ₩30,697 | ₩31,006 | ₩30,697 | ₩30,980 | +0.92% | 3.6천 |
|---|
| 2026.04.23 | ₩31,019 | ₩31,019 | ₩30,415 | ₩30,802 | -0.70% | 1.3만 |
|---|
| 2026.04.22 | ₩31,502 | ₩31,502 | ₩31,195 | ₩31,298 | -0.65% | 2.2천 |
|---|
| 2026.04.21 | ₩31,689 | ₩32,143 | ₩31,260 | ₩31,297 | -1.24% | 1만 |
|---|
| 2026.04.20 | ₩31,462 | ₩31,757 | ₩31,462 | ₩31,689 | +0.72% | 1만 |
|---|
| 2026.04.17 | ₩31,529 | ₩31,730 | ₩31,522 | ₩31,569 | +0.13% | 2천 |
|---|
| 2026.04.16 | ₩31,140 | ₩31,180 | ₩30,799 | ₩30,799 | -1.09% | 1.7만 |
|---|
| 2026.04.15 | ₩30,711 | ₩30,845 | ₩30,697 | ₩30,818 | +0.35% | 6.3천 |
|---|
| 2026.04.14 | ₩30,308 | ₩30,536 | ₩30,308 | ₩30,536 | +0.75% | 7.2천 |
|---|
| 2026.04.13 | ₩29,436 | ₩30,023 | ₩29,436 | ₩30,023 | +1.99% | 1.1만 |
|---|
| 2026.04.10 | ₩29,436 | ₩29,436 | ₩29,262 | ₩29,263 | -0.59% | 1.5만 |
|---|
| 2026.04.09 | ₩30,040 | ₩30,040 | ₩29,490 | ₩29,530 | -1.70% | 1.5만 |
|---|
| 2026.04.08 | ₩30,444 | ₩30,462 | ₩30,127 | ₩30,127 | -1.04% | 6.3천 |
|---|
| 2026.04.07 | ₩29,222 | ₩29,329 | ₩29,101 | ₩29,329 | +0.37% | 3.3천 |
|---|
| 2026.04.06 | ₩29,209 | ₩29,510 | ₩29,209 | ₩29,510 | +1.03% | 2.7천 |
|---|
| 2026.04.02 | ₩28,444 | ₩29,369 | ₩28,444 | ₩29,369 | +3.25% | 3.5천 |
|---|
| 2026.04.01 | ₩29,209 | ₩29,396 | ₩29,101 | ₩29,168 | -0.14% | 9.8천 |
|---|
| 2026.03.31 | ₩28,230 | ₩28,981 | ₩28,230 | ₩28,940 | +2.52% | 5.8천 |
|---|
| 2026.03.30 | ₩28,216 | ₩28,344 | ₩27,881 | ₩28,015 | -0.71% | 4천 |
|---|
| 2026.03.27 | ₩28,471 | ₩28,511 | ₩28,149 | ₩28,162 | -1.08% | 8천 |
|---|
| 2026.03.26 | ₩29,651 | ₩29,651 | ₩29,007 | ₩29,007 | -2.17% | 2.1만 |
|---|
| 2026.03.25 | ₩29,504 | ₩29,718 | ₩29,504 | ₩29,620 | +0.40% | 1.3천 |
|---|
| 2026.03.24 | ₩29,839 | ₩29,852 | ₩29,571 | ₩29,705 | -0.45% | 9.9천 |
|---|
| 2026.03.23 | ₩30,348 | ₩30,442 | ₩29,973 | ₩29,973 | -1.24% | 7.3천 |
|---|
| 2026.03.20 | ₩29,919 | ₩29,919 | ₩29,483 | ₩29,597 | -1.08% | 6.2천 |
|---|
| 2026.03.19 | ₩30,080 | ₩30,442 | ₩30,073 | ₩30,268 | +0.62% | 2.8천 |
|---|
| 2026.03.18 | ₩30,643 | ₩30,697 | ₩30,375 | ₩30,375 | -0.88% | 1.4만 |
|---|
| 2026.03.17 | ₩30,509 | ₩30,711 | ₩30,509 | ₩30,547 | +0.12% | 8.2천 |
|---|
| 2026.03.16 | ₩30,174 | ₩30,281 | ₩30,094 | ₩30,161 | -0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩30,187 | ₩30,241 | ₩29,664 | ₩29,691 | -1.64% | 39.7만 |
|---|
| 2026.03.12 | ₩30,375 | ₩30,375 | ₩29,772 | ₩29,772 | -1.99% | 3.1천 |
|---|
| 2026.03.11 | ₩30,643 | ₩30,670 | ₩30,509 | ₩30,670 | +0.09% | 900 |
|---|
| 2026.03.10 | ₩31,006 | ₩31,301 | ₩30,898 | ₩30,898 | -0.35% | 9.7천 |
|---|
| 2026.03.09 | ₩30,576 | ₩31,448 | ₩30,544 | ₩31,354 | +2.54% | 6.2천 |
|---|
| 2026.03.06 | ₩30,818 | ₩31,240 | ₩30,818 | ₩31,019 | +0.65% | 1.6만 |
|---|
| 2026.03.05 | ₩31,448 | ₩31,448 | ₩30,938 | ₩31,247 | -0.64% | 8.4천 |
|---|
| 2026.03.04 | ₩31,247 | ₩31,408 | ₩31,247 | ₩31,408 | +0.52% | 1.1천 |
|---|
| 2026.03.03 | ₩30,764 | ₩31,242 | ₩30,468 | ₩31,242 | +1.55% | 1.7천 |
|---|
| 2026.03.02 | ₩31,381 | ₩31,596 | ₩31,301 | ₩31,596 | +0.68% | 2.8천 |
|---|
| 2026.02.27 | ₩31,046 | ₩31,301 | ₩31,046 | ₩31,301 | +0.82% | 4.2천 |
|---|
| 2026.02.26 | ₩31,381 | ₩31,609 | ₩31,348 | ₩31,609 | +0.73% | 1.7천 |
|---|
| 2026.02.25 | ₩31,046 | ₩31,113 | ₩30,818 | ₩31,113 | +0.22% | 2.6천 |
|---|
| 2026.02.24 | ₩30,335 | ₩30,657 | ₩30,013 | ₩30,647 | +1.03% | 800 |
|---|
| 2026.02.23 | ₩30,898 | ₩30,912 | ₩30,201 | ₩30,209 | -2.23% | 6천 |
|---|
| 2026.02.20 | ₩30,845 | ₩31,032 | ₩30,751 | ₩30,767 | -0.25% | 8.8천 |
|---|
| 2026.02.19 | ₩30,804 | ₩31,057 | ₩30,804 | ₩31,057 | +0.82% | 1.4만 |
|---|
| 2026.02.18 | ₩30,804 | ₩31,207 | ₩30,630 | ₩31,059 | +0.83% | 4.6천 |
|---|
| 2026.02.17 | ₩30,335 | ₩30,590 | ₩30,201 | ₩30,496 | +0.53% | 4.8천 |
|---|
| 2026.02.13 | ₩30,080 | ₩30,617 | ₩30,080 | ₩30,429 | +1.16% | 600 |
|---|
| 2026.02.12 | ₩30,845 | ₩30,845 | ₩30,281 | ₩30,308 | -1.74% | 6.4천 |
|---|
| 2026.02.11 | ₩31,448 | ₩31,448 | ₩30,845 | ₩30,992 | -1.45% | 8.8천 |
|---|
| 2026.02.10 | ₩31,609 | ₩31,609 | ₩31,327 | ₩31,327 | -0.89% | 400 |
|---|
| 2026.02.09 | ₩31,113 | ₩31,381 | ₩31,113 | ₩31,338 | +0.72% | 3.1천 |
|---|
| 2026.02.06 | ₩30,509 | ₩30,991 | ₩30,509 | ₩30,956 | +1.46% | 3천 |
|---|
| 2026.02.05 | ₩30,576 | ₩30,617 | ₩30,107 | ₩30,122 | -1.49% | 8.2천 |
|---|
| 2026.02.04 | ₩31,113 | ₩31,113 | ₩30,536 | ₩30,808 | -0.98% | 2.4천 |
|---|
| 2026.02.03 | ₩31,649 | ₩31,649 | ₩31,086 | ₩31,240 | -1.29% | 1.5만 |
|---|
| 2026.02.02 | ₩32,078 | ₩32,078 | ₩31,864 | ₩31,864 | -0.67% | 5.8천 |
|---|
| 2026.01.30 | ₩32,072 | ₩32,072 | ₩31,783 | ₩31,838 | -0.73% | 7천 |
|---|
| 2026.01.29 | ₩32,776 | ₩32,776 | ₩32,186 | ₩32,251 | -1.60% | 7.4천 |
|---|
| 2026.01.28 | ₩33,191 | ₩33,191 | ₩33,047 | ₩33,047 | -0.44% | 5.3천 |
|---|
| 2026.01.27 | ₩33,285 | ₩33,379 | ₩33,159 | ₩33,159 | -0.38% | 2.1천 |
|---|
| 2026.01.26 | ₩33,481 | ₩33,481 | ₩33,328 | ₩33,362 | -0.36% | 7천 |
|---|
| 2026.01.23 | ₩33,500 | ₩33,500 | ₩33,326 | ₩33,360 | -0.42% | 1.3천 |
|---|
| 2026.01.22 | ₩33,661 | ₩33,661 | ₩33,570 | ₩33,570 | -0.27% | 1.6천 |
|---|
| 2026.01.21 | ₩33,513 | ₩33,513 | ₩33,057 | ₩33,398 | -0.34% | 8.2천 |
|---|
| 2026.01.20 | ₩33,634 | ₩33,634 | ₩33,191 | ₩33,191 | -1.32% | 2.7천 |
|---|
| 2026.01.16 | ₩33,889 | ₩34,003 | ₩33,808 | ₩33,812 | -0.23% | 3.8천 |
|---|
| 2026.01.15 | ₩34,063 | ₩34,144 | ₩33,937 | ₩33,937 | -0.37% | 5.3천 |
|---|
| 2026.01.14 | ₩33,701 | ₩33,728 | ₩33,567 | ₩33,721 | +0.06% | 5.1천 |
|---|
| 2026.01.13 | ₩33,795 | ₩33,822 | ₩33,681 | ₩33,822 | +0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩33,916 | ₩34,063 | ₩33,755 | ₩33,937 | +0.06% | 1.3만 |
|---|
| 2026.01.09 | ₩33,728 | ₩33,862 | ₩33,705 | ₩33,862 | +0.40% | 1.3천 |
|---|
| 2026.01.08 | ₩33,580 | ₩33,661 | ₩33,460 | ₩33,488 | -0.28% | 5.2천 |
|---|
| 2026.01.07 | ₩33,594 | ₩33,661 | ₩33,473 | ₩33,473 | -0.36% | 9.5천 |
|---|
| 2026.01.06 | ₩33,165 | ₩33,587 | ₩33,084 | ₩33,587 | +1.27% | 1.9천 |
|---|
| 2026.01.05 | ₩32,655 | ₩33,151 | ₩32,655 | ₩33,055 | +1.22% | 3.3천 |
|---|
| 2026.01.02 | ₩32,494 | ₩32,588 | ₩32,320 | ₩32,521 | +0.08% | 2.3만 |
|---|
| 2025.12.31 | ₩32,575 | ₩32,575 | ₩32,414 | ₩32,427 | -0.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,856 | ₩32,856 | ₩32,668 | ₩32,668 | -0.57% | 1.2만 |
|---|
| 2025.12.29 | ₩32,937 | ₩33,044 | ₩32,816 | ₩33,044 | +0.33% | 46.9만 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,084 | ₩32,977 | ₩33,033 | +0.01% | 8.3천 |
|---|
| 2025.12.24 | ₩33,024 | ₩33,111 | ₩33,024 | ₩33,091 | +0.20% | 2.4천 |
|---|
| 2025.12.23 | ₩33,008 | ₩33,111 | ₩33,004 | ₩33,087 | +0.24% | 4.8천 |
|---|
| 2025.12.22 | ₩32,966 | ₩33,292 | ₩32,966 | ₩33,257 | +0.88% | 4.9천 |
|---|
| 2025.12.19 | ₩32,454 | ₩32,803 | ₩32,454 | ₩32,736 | +0.87% | 7.7천 |
|---|
| 2025.12.18 | ₩32,722 | ₩32,722 | ₩32,360 | ₩32,447 | -0.84% | 3.3만 |
|---|
| 2025.12.17 | ₩32,655 | ₩32,843 | ₩32,400 | ₩32,400 | -0.78% | 4.6만 |
|---|
| 2025.12.16 | ₩32,722 | ₩32,855 | ₩32,454 | ₩32,628 | -0.29% | 5만 |
|---|
| 2025.12.15 | ₩33,326 | ₩33,460 | ₩32,593 | ₩32,593 | -2.20% | 11.8만 |
|---|