시장 데이터를 불러오는 중
전체 종목
Baron Technology ETF 과거 주가
Baron Technology ETF · BCTK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron Technology ETF · BCTK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,572 | ₩42,693 | ₩42,204 | ₩42,398 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,760 | ₩42,907 | ₩41,862 | ₩42,058 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,814 | ₩43,524 | ₩42,626 | ₩43,131 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,658 | ₩43,658 | ₩43,457 | ₩43,457 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,586 | ₩43,309 | ₩42,586 | ₩43,281 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,546 | ₩42,747 | ₩42,465 | ₩42,613 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,701 | ₩41,943 | ₩41,541 | ₩41,860 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,527 | ₩41,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,474 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,380 | ₩41,648 | ₩41,314 | ₩41,454 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,139 | ₩41,139 | ₩40,656 | ₩40,982 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,715 | ₩41,849 | ₩41,460 | ₩41,612 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,139 | ₩41,541 | ₩40,991 | ₩41,500 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,795 | ₩41,795 | ₩41,232 | ₩41,459 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,648 | ₩42,077 | ₩41,621 | ₩42,016 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,871 | ₩41,809 | ₩40,871 | ₩41,715 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,616 | ₩40,147 | ₩40,581 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩40,000 | ₩40,174 | ₩40,000 | ₩40,100 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,222 | ₩39,811 | ₩39,143 | ₩39,383 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,236 | ₩39,315 | ₩38,917 | ₩38,964 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,861 | ₩39,464 | ₩38,847 | ₩39,221 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩40,080 | ₩40,093 | ₩39,919 | ₩39,959 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,477 | ₩40,000 | ₩39,477 | ₩39,524 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,569 | ₩40,654 | ₩40,294 | ₩40,294 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,495 | ₩40,976 | ₩40,308 | ₩40,725 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,160 | ₩40,348 | ₩40,012 | ₩40,292 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩39,082 | ₩39,812 | ₩39,062 | ₩39,722 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩39,008 | ₩39,222 | ₩38,981 | ₩39,135 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,343 | ₩39,531 | ₩39,021 | ₩39,150 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,839 | ₩39,997 | ₩39,705 | ₩39,997 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,522 | ₩40,690 | ₩39,953 | ₩39,997 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,750 | ₩40,790 | ₩40,509 | ₩40,785 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,665 | ₩40,067 | ₩39,665 | ₩39,959 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,785 | ₩39,933 | ₩39,674 | ₩39,876 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,598 | ₩39,598 | ₩39,182 | ₩39,395 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩39,973 | ₩40,164 | ₩39,845 | ₩40,164 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,812 | ₩40,026 | ₩39,665 | ₩39,833 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,857 | ₩40,871 | ₩39,825 | ₩40,060 | -1.95% | 5.9만 |
|---|
| 2026.08.18 | ₩41,299 | ₩41,299 | ₩40,562 | ₩40,692 | -1.47% | 2.7만 |
|---|
| 2026.08.17 | ₩41,969 | ₩42,392 | ₩41,969 | ₩42,020 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩41,956 | ₩41,963 | ₩41,480 | ₩41,675 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,916 | ₩42,157 | ₩41,835 | ₩41,849 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,541 | ₩41,675 | ₩41,393 | ₩41,499 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,911 | ₩41,058 | ₩40,629 | ₩40,763 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,951 | ₩41,112 | ₩40,777 | ₩40,857 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,308 | ₩41,037 | ₩40,292 | ₩41,037 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,330 | ₩40,281 | ₩39,330 | ₩39,812 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,556 | ₩40,790 | ₩39,961 | ₩39,961 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,531 | ₩40,576 | ₩39,531 | ₩40,422 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,588 | ₩38,660 | ₩37,588 | ₩38,652 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,579 | ₩38,579 | ₩37,534 | ₩37,811 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,690 | ₩37,588 | ₩36,690 | ₩37,376 | +1.87% | 8.9천 |
|---|
| 2026.07.29 | ₩36,623 | ₩36,623 | ₩35,415 | ₩35,415 | -3.30% | 2.8만 |
|---|
| 2026.07.28 | ₩36,609 | ₩36,837 | ₩35,645 | ₩36,659 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,609 | ₩37,358 | ₩36,609 | ₩37,358 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,325 | ₩38,325 | ₩36,341 | ₩37,590 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,700 | ₩38,901 | ₩38,311 | ₩38,605 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,289 | ₩39,691 | ₩39,289 | ₩39,308 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,556 | ₩39,919 | ₩39,556 | ₩39,844 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,209 | ₩39,370 | ₩38,753 | ₩38,760 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,097 | ₩39,088 | ₩37,562 | ₩38,664 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,906 | ₩40,002 | ₩39,115 | ₩39,206 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,313 | ₩41,313 | ₩39,749 | ₩40,469 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,884 | ₩41,231 | ₩40,723 | ₩40,907 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,911 | ₩40,911 | ₩40,174 | ₩40,214 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,232 | ₩41,634 | ₩41,125 | ₩41,440 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,715 | ₩41,862 | ₩41,487 | ₩41,746 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,442 | ₩40,852 | ₩40,080 | ₩40,852 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩40,978 | ₩40,978 | ₩40,166 | ₩40,581 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,219 | ₩42,231 | ₩41,219 | ₩41,852 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩42,050 | ₩42,345 | ₩40,603 | ₩40,936 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,827 | ₩42,827 | ₩42,144 | ₩42,145 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,278 | ₩43,525 | ₩42,278 | ₩43,525 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,951 | ₩42,412 | ₩40,495 | ₩42,211 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,207 | ₩40,978 | ₩39,959 | ₩40,526 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,849 | ₩41,849 | ₩40,134 | ₩41,017 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,737 | ₩41,123 | ₩40,254 | ₩40,658 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,442 | ₩41,226 | ₩40,442 | ₩40,651 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,572 | ₩43,082 | ₩42,097 | ₩42,357 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,559 | ₩43,001 | ₩42,110 | ₩42,854 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,626 | ₩42,760 | ₩41,755 | ₩41,795 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,296 | ₩43,711 | ₩42,118 | ₩42,118 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,505 | ₩43,041 | ₩42,291 | ₩42,989 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,139 | ₩41,364 | ₩39,892 | ₩40,951 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,129 | ₩40,222 | ₩38,914 | ₩40,194 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,316 | ₩39,993 | ₩38,727 | ₩38,835 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩40,978 | ₩41,407 | ₩38,377 | ₩39,837 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,536 | ₩40,804 | ₩40,214 | ₩40,473 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,219 | ₩41,460 | ₩39,417 | ₩39,594 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,527 | ₩42,948 | ₩37,990 | ₩42,432 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,309 | ₩43,309 | ₩42,311 | ₩42,901 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,747 | ₩43,229 | ₩42,656 | ₩43,229 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,648 | ₩42,865 | ₩40,784 | ₩42,472 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,273 | ₩41,458 | ₩41,112 | ₩41,458 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,455 | ₩41,206 | ₩40,281 | ₩41,023 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,884 | ₩40,884 | ₩40,201 | ₩40,463 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,522 | ₩40,900 | ₩40,387 | ₩40,824 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩40,000 | ₩40,160 | ₩39,833 | ₩39,879 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,847 | ₩39,839 | ₩38,847 | ₩39,639 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,606 | ₩39,021 | ₩38,349 | ₩38,944 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,083 | ₩38,481 | ₩37,735 | ₩38,145 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,356 | ₩39,356 | ₩38,191 | ₩38,563 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,088 | ₩39,437 | ₩38,807 | ₩39,082 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,383 | ₩40,046 | ₩39,383 | ₩40,005 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,182 | ₩39,464 | ₩38,566 | ₩39,292 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩39,035 | ₩39,129 | ₩37,842 | ₩38,788 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,861 | ₩39,509 | ₩38,861 | ₩39,323 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,512 | ₩38,859 | ₩37,561 | ₩38,853 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,673 | ₩38,820 | ₩38,016 | ₩38,294 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩38,070 | ₩38,493 | ₩37,963 | ₩38,493 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,574 | ₩37,762 | ₩37,507 | ₩37,507 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,253 | ₩37,427 | ₩36,864 | ₩37,243 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,583 | ₩37,159 | ₩36,583 | ₩37,015 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,926 | ₩36,556 | ₩35,926 | ₩36,554 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,100 | ₩36,100 | ₩35,651 | ₩35,926 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,953 | ₩36,114 | ₩35,390 | ₩35,847 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩36,985 | ₩36,985 | ₩36,663 | ₩36,897 | -0.24% | 2.3만 |
|---|
| 2026.04.24 | ₩36,408 | ₩37,025 | ₩36,281 | ₩36,901 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,475 | ₩36,475 | ₩35,899 | ₩36,036 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,368 | ₩36,671 | ₩36,261 | ₩36,671 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,328 | ₩36,475 | ₩35,799 | ₩35,896 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,919 | ₩36,100 | ₩35,712 | ₩36,085 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,939 | ₩36,114 | ₩35,939 | ₩36,112 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,390 | ₩35,578 | ₩35,129 | ₩35,370 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,854 | ₩35,241 | ₩34,827 | ₩35,241 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,425 | ₩34,693 | ₩34,197 | ₩34,631 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,112 | ₩33,916 | ₩33,112 | ₩33,916 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,286 | ₩33,454 | ₩33,139 | ₩33,266 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,152 | ₩33,326 | ₩32,801 | ₩32,966 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,554 | ₩33,688 | ₩32,147 | ₩33,074 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,584 | ₩31,879 | ₩31,196 | ₩31,862 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,772 | ₩31,840 | ₩31,531 | ₩31,682 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,691 | ₩31,785 | ₩30,606 | ₩31,752 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,732 | ₩32,067 | ₩31,598 | ₩31,691 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,775 | ₩31,261 | ₩29,775 | ₩31,261 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,820 | ₩30,820 | ₩29,560 | ₩29,765 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩31,048 | ₩31,048 | ₩30,398 | ₩30,487 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,093 | ₩32,174 | ₩31,263 | ₩31,281 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,817 | ₩32,938 | ₩32,522 | ₩32,611 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,469 | ₩32,683 | ₩32,294 | ₩32,533 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,616 | ₩33,152 | ₩32,536 | ₩32,718 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,938 | ₩32,938 | ₩31,705 | ₩31,957 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,536 | ₩33,286 | ₩32,388 | ₩33,094 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,286 | ₩33,541 | ₩33,081 | ₩33,081 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,790 | ₩33,286 | ₩32,790 | ₩33,165 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,777 | ₩33,098 | ₩32,683 | ₩32,788 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,911 | ₩32,958 | ₩32,245 | ₩32,315 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,112 | ₩33,273 | ₩32,502 | ₩32,556 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,554 | ₩33,688 | ₩33,286 | ₩33,522 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,903 | ₩33,420 | ₩33,454 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,536 | ₩33,509 | ₩32,522 | ₩33,509 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,817 | ₩33,514 | ₩32,737 | ₩32,839 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,219 | ₩33,755 | ₩32,830 | ₩33,444 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,072 | ₩33,434 | ₩32,261 | ₩33,333 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,562 | ₩32,951 | ₩32,026 | ₩32,790 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,576 | ₩33,547 | ₩32,576 | ₩33,535 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,683 | ₩33,139 | ₩32,670 | ₩33,011 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,715 | ₩33,715 | ₩32,857 | ₩33,313 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,567 | ₩33,996 | ₩33,487 | ₩33,825 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,576 | ₩33,188 | ₩32,281 | ₩33,052 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,192 | ₩33,192 | ₩32,294 | ₩32,455 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,817 | ₩33,732 | ₩32,804 | ₩33,239 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,589 | ₩32,964 | ₩32,428 | ₩32,963 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,455 | ₩33,165 | ₩32,348 | ₩32,816 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,026 | ₩32,562 | ₩31,772 | ₩32,410 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,482 | ₩32,814 | ₩32,095 | ₩32,364 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,434 | ₩33,440 | ₩32,321 | ₩32,380 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,608 | ₩33,728 | ₩32,777 | ₩33,182 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,125 | ₩34,331 | ₩32,871 | ₩32,999 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,201 | ₩33,105 | ₩32,124 | ₩32,879 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,289 | ₩32,361 | ₩31,289 | ₩32,264 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,820 | ₩31,464 | ₩30,552 | ₩30,887 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,221 | ₩32,844 | ₩30,861 | ₩31,365 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,407 | ₩33,675 | ₩31,892 | ₩32,467 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,219 | ₩33,809 | ₩33,165 | ₩33,412 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩33,984 | ₩34,191 | ₩33,192 | ₩33,299 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,465 | ₩35,162 | ₩33,200 | ₩33,955 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,787 | ₩34,854 | ₩34,404 | ₩34,506 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,291 | ₩34,559 | ₩34,077 | ₩34,451 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,809 | ₩34,077 | ₩33,769 | ₩33,896 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,836 | ₩34,519 | ₩33,621 | ₩33,825 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩34,050 | ₩34,090 | ₩33,628 | ₩33,752 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,742 | ₩33,809 | ₩33,018 | ₩33,487 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,621 | ₩33,736 | ₩33,165 | ₩33,179 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,398 | ₩34,412 | ₩34,063 | ₩34,185 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,465 | ₩34,586 | ₩34,097 | ₩34,097 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,264 | ₩34,264 | ₩33,527 | ₩33,754 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,492 | ₩34,652 | ₩33,862 | ₩34,400 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,157 | ₩34,653 | ₩34,157 | ₩34,493 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,943 | ₩34,305 | ₩33,856 | ₩34,271 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,586 | ₩34,586 | ₩33,789 | ₩33,923 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,787 | ₩34,425 | ₩34,593 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,372 | ₩34,653 | ₩34,037 | ₩34,567 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,372 | ₩34,452 | ₩34,117 | ₩34,197 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩34,063 | ₩34,322 | ₩33,742 | ₩33,894 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩33,996 | ₩33,996 | ₩33,660 | ₩33,660 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,956 | ₩34,075 | ₩33,782 | ₩33,831 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,130 | ₩34,130 | ₩33,956 | ₩34,010 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,439 | ₩34,452 | ₩34,298 | ₩34,412 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,291 | ₩34,358 | ₩34,154 | ₩34,349 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩34,050 | ₩34,331 | ₩33,909 | ₩34,310 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,077 | ₩34,573 | ₩33,963 | ₩34,211 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,179 | ₩33,782 | ₩33,179 | ₩33,636 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,951 | ₩33,164 | ₩32,794 | ₩32,911 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,897 | ₩33,326 | ₩32,265 | ₩32,269 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,924 | ₩33,246 | ₩32,723 | ₩33,056 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,380 | ₩33,581 | ₩33,058 | ₩33,065 | -0.94% | 3.1만 |
|---|