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 | ₩42,622 | ₩42,742 | ₩42,253 | ₩42,447 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,809 | ₩42,957 | ₩41,911 | ₩42,107 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,863 | ₩43,574 | ₩42,675 | ₩43,181 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,708 | ₩43,708 | ₩43,507 | ₩43,507 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,635 | ₩43,360 | ₩42,635 | ₩43,331 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,595 | ₩42,796 | ₩42,514 | ₩42,662 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,750 | ₩41,991 | ₩41,589 | ₩41,908 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,575 | ₩41,696 | ₩41,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,522 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,428 | ₩41,696 | ₩41,362 | ₩41,501 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,186 | ₩41,186 | ₩40,703 | ₩41,029 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,763 | ₩41,897 | ₩41,508 | ₩41,660 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,186 | ₩41,589 | ₩41,039 | ₩41,548 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,844 | ₩41,844 | ₩41,280 | ₩41,507 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,696 | ₩42,125 | ₩41,669 | ₩42,065 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,918 | ₩41,857 | ₩40,918 | ₩41,763 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,274 | ₩40,663 | ₩40,193 | ₩40,628 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩40,046 | ₩40,220 | ₩40,046 | ₩40,146 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,268 | ₩39,857 | ₩39,189 | ₩39,429 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,281 | ₩39,360 | ₩38,962 | ₩39,009 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,906 | ₩39,509 | ₩38,892 | ₩39,266 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩40,126 | ₩40,140 | ₩39,965 | ₩40,006 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,523 | ₩40,046 | ₩39,523 | ₩39,570 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,616 | ₩40,701 | ₩40,341 | ₩40,341 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,542 | ₩41,024 | ₩40,354 | ₩40,772 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,207 | ₩40,395 | ₩40,058 | ₩40,338 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩39,127 | ₩39,858 | ₩39,107 | ₩39,768 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩39,053 | ₩39,268 | ₩39,026 | ₩39,181 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,388 | ₩39,576 | ₩39,067 | ₩39,195 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,885 | ₩40,043 | ₩39,751 | ₩40,043 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,569 | ₩40,737 | ₩39,999 | ₩40,043 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,797 | ₩40,837 | ₩40,556 | ₩40,832 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,710 | ₩40,113 | ₩39,710 | ₩40,006 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,831 | ₩39,979 | ₩39,720 | ₩39,922 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,643 | ₩39,643 | ₩39,228 | ₩39,441 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩40,019 | ₩40,211 | ₩39,892 | ₩40,211 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,858 | ₩40,073 | ₩39,710 | ₩39,880 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,904 | ₩40,918 | ₩39,871 | ₩40,106 | -1.95% | 5.9만 |
|---|
| 2026.08.18 | ₩41,347 | ₩41,347 | ₩40,609 | ₩40,739 | -1.47% | 2.7만 |
|---|
| 2026.08.17 | ₩42,018 | ₩42,441 | ₩42,018 | ₩42,069 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩42,005 | ₩42,011 | ₩41,528 | ₩41,723 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,964 | ₩42,206 | ₩41,884 | ₩41,897 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,589 | ₩41,723 | ₩41,441 | ₩41,547 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,958 | ₩41,106 | ₩40,676 | ₩40,811 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,998 | ₩41,159 | ₩40,824 | ₩40,904 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,354 | ₩41,084 | ₩40,338 | ₩41,084 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,375 | ₩40,328 | ₩39,375 | ₩39,858 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,603 | ₩40,837 | ₩40,007 | ₩40,007 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,576 | ₩40,623 | ₩39,576 | ₩40,468 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,631 | ₩38,704 | ₩37,631 | ₩38,696 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,624 | ₩38,624 | ₩37,577 | ₩37,855 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,732 | ₩37,631 | ₩36,732 | ₩37,419 | +1.87% | 8.9천 |
|---|
| 2026.07.29 | ₩36,665 | ₩36,665 | ₩35,456 | ₩35,456 | -3.30% | 2.8만 |
|---|
| 2026.07.28 | ₩36,652 | ₩36,880 | ₩35,686 | ₩36,701 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,652 | ₩37,402 | ₩36,652 | ₩37,402 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,369 | ₩38,369 | ₩36,383 | ₩37,634 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,745 | ₩38,946 | ₩38,355 | ₩38,649 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,335 | ₩39,737 | ₩39,335 | ₩39,354 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,602 | ₩39,965 | ₩39,602 | ₩39,890 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,254 | ₩39,415 | ₩38,798 | ₩38,805 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,141 | ₩39,134 | ₩37,606 | ₩38,708 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,952 | ₩40,049 | ₩39,160 | ₩39,252 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,361 | ₩41,361 | ₩39,795 | ₩40,515 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,931 | ₩41,279 | ₩40,770 | ₩40,954 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,958 | ₩40,958 | ₩40,220 | ₩40,261 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,280 | ₩41,683 | ₩41,173 | ₩41,488 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,763 | ₩41,911 | ₩41,535 | ₩41,794 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,489 | ₩40,899 | ₩40,126 | ₩40,899 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩41,025 | ₩41,025 | ₩40,212 | ₩40,628 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,267 | ₩42,280 | ₩41,267 | ₩41,900 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩42,098 | ₩42,394 | ₩40,650 | ₩40,984 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,877 | ₩42,877 | ₩42,192 | ₩42,194 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,327 | ₩43,576 | ₩42,327 | ₩43,576 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,998 | ₩42,461 | ₩40,542 | ₩42,259 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,254 | ₩41,025 | ₩40,006 | ₩40,573 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,897 | ₩41,897 | ₩40,180 | ₩41,064 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,784 | ₩41,170 | ₩40,301 | ₩40,705 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,489 | ₩41,273 | ₩40,489 | ₩40,698 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,622 | ₩43,131 | ₩42,145 | ₩42,406 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,608 | ₩43,051 | ₩42,159 | ₩42,903 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,675 | ₩42,809 | ₩41,803 | ₩41,844 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,346 | ₩43,762 | ₩42,167 | ₩42,167 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,555 | ₩43,091 | ₩42,340 | ₩43,039 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,186 | ₩41,412 | ₩39,939 | ₩40,998 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,174 | ₩40,269 | ₩38,959 | ₩40,240 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,362 | ₩40,039 | ₩38,771 | ₩38,880 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩41,025 | ₩41,455 | ₩38,421 | ₩39,884 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,582 | ₩40,851 | ₩40,261 | ₩40,519 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,267 | ₩41,508 | ₩39,462 | ₩39,639 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,575 | ₩42,997 | ₩38,034 | ₩42,481 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,360 | ₩43,360 | ₩42,360 | ₩42,950 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,796 | ₩43,279 | ₩42,705 | ₩43,279 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,696 | ₩42,914 | ₩40,831 | ₩42,521 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,320 | ₩41,505 | ₩41,159 | ₩41,505 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,502 | ₩41,253 | ₩40,328 | ₩41,071 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,931 | ₩40,931 | ₩40,247 | ₩40,510 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,569 | ₩40,947 | ₩40,434 | ₩40,871 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩40,046 | ₩40,207 | ₩39,880 | ₩39,925 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,892 | ₩39,885 | ₩38,892 | ₩39,685 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,651 | ₩39,067 | ₩38,393 | ₩38,989 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,127 | ₩38,526 | ₩37,779 | ₩38,189 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,402 | ₩39,402 | ₩38,235 | ₩38,608 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,134 | ₩39,482 | ₩38,852 | ₩39,127 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,429 | ₩40,093 | ₩39,429 | ₩40,051 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,228 | ₩39,509 | ₩38,610 | ₩39,338 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩39,080 | ₩39,174 | ₩37,886 | ₩38,833 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,906 | ₩39,555 | ₩38,906 | ₩39,368 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,557 | ₩38,904 | ₩37,604 | ₩38,897 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,718 | ₩38,865 | ₩38,060 | ₩38,338 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩38,114 | ₩38,538 | ₩38,007 | ₩38,538 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,618 | ₩37,805 | ₩37,551 | ₩37,551 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,296 | ₩37,470 | ₩36,907 | ₩37,286 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,625 | ₩37,202 | ₩36,625 | ₩37,058 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,967 | ₩36,598 | ₩35,967 | ₩36,597 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,142 | ₩36,142 | ₩35,692 | ₩35,967 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,994 | ₩36,155 | ₩35,431 | ₩35,888 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩37,027 | ₩37,027 | ₩36,705 | ₩36,940 | -0.24% | 2.3만 |
|---|
| 2026.04.24 | ₩36,450 | ₩37,068 | ₩36,323 | ₩36,944 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,518 | ₩36,518 | ₩35,941 | ₩36,078 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,410 | ₩36,713 | ₩36,303 | ₩36,713 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,370 | ₩36,518 | ₩35,840 | ₩35,938 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,961 | ₩36,142 | ₩35,753 | ₩36,127 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,981 | ₩36,155 | ₩35,981 | ₩36,154 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,431 | ₩35,619 | ₩35,169 | ₩35,411 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,894 | ₩35,282 | ₩34,867 | ₩35,282 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,465 | ₩34,733 | ₩34,237 | ₩34,672 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,150 | ₩33,955 | ₩33,150 | ₩33,955 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,325 | ₩33,492 | ₩33,177 | ₩33,304 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,190 | ₩33,365 | ₩32,839 | ₩33,004 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,593 | ₩33,727 | ₩32,184 | ₩33,113 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,621 | ₩31,916 | ₩31,232 | ₩31,899 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,809 | ₩31,877 | ₩31,567 | ₩31,719 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,728 | ₩31,822 | ₩30,641 | ₩31,789 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,768 | ₩32,104 | ₩31,634 | ₩31,728 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,810 | ₩31,297 | ₩29,810 | ₩31,297 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,856 | ₩30,856 | ₩29,594 | ₩29,799 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩31,084 | ₩31,084 | ₩30,434 | ₩30,522 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,131 | ₩32,211 | ₩31,299 | ₩31,318 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,855 | ₩32,976 | ₩32,560 | ₩32,648 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,506 | ₩32,721 | ₩32,332 | ₩32,571 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,654 | ₩33,190 | ₩32,573 | ₩32,756 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,976 | ₩32,976 | ₩31,742 | ₩31,994 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,573 | ₩33,325 | ₩32,426 | ₩33,133 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,325 | ₩33,579 | ₩33,119 | ₩33,119 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,828 | ₩33,325 | ₩32,828 | ₩33,204 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,815 | ₩33,137 | ₩32,721 | ₩32,826 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,949 | ₩32,996 | ₩32,282 | ₩32,352 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,150 | ₩33,311 | ₩32,540 | ₩32,593 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,593 | ₩33,727 | ₩33,325 | ₩33,561 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,727 | ₩33,942 | ₩33,459 | ₩33,492 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,573 | ₩33,547 | ₩32,560 | ₩33,547 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,855 | ₩33,553 | ₩32,775 | ₩32,877 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,258 | ₩33,794 | ₩32,868 | ₩33,483 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,110 | ₩33,472 | ₩32,298 | ₩33,372 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,600 | ₩32,989 | ₩32,064 | ₩32,828 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,614 | ₩33,586 | ₩32,614 | ₩33,574 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,721 | ₩33,177 | ₩32,707 | ₩33,050 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,754 | ₩33,754 | ₩32,895 | ₩33,351 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,606 | ₩34,036 | ₩33,526 | ₩33,864 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,614 | ₩33,227 | ₩32,318 | ₩33,090 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,231 | ₩33,231 | ₩32,332 | ₩32,493 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,855 | ₩33,771 | ₩32,842 | ₩33,278 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,627 | ₩33,003 | ₩32,466 | ₩33,001 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,493 | ₩33,204 | ₩32,385 | ₩32,854 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,064 | ₩32,600 | ₩31,809 | ₩32,447 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,520 | ₩32,852 | ₩32,132 | ₩32,402 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,472 | ₩33,479 | ₩32,359 | ₩32,418 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,647 | ₩33,767 | ₩32,815 | ₩33,220 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,164 | ₩34,371 | ₩32,909 | ₩33,038 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,238 | ₩33,143 | ₩32,161 | ₩32,917 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,326 | ₩32,399 | ₩31,326 | ₩32,301 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,856 | ₩31,500 | ₩30,588 | ₩30,923 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,258 | ₩32,882 | ₩30,896 | ₩31,401 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,445 | ₩33,714 | ₩31,929 | ₩32,505 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,258 | ₩33,848 | ₩33,204 | ₩33,451 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩34,024 | ₩34,230 | ₩33,231 | ₩33,338 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,505 | ₩35,203 | ₩33,239 | ₩33,994 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,827 | ₩34,894 | ₩34,443 | ₩34,545 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,331 | ₩34,599 | ₩34,116 | ₩34,490 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,848 | ₩34,116 | ₩33,808 | ₩33,935 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,875 | ₩34,559 | ₩33,660 | ₩33,864 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩34,089 | ₩34,130 | ₩33,667 | ₩33,791 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,781 | ₩33,848 | ₩33,056 | ₩33,526 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,660 | ₩33,775 | ₩33,204 | ₩33,217 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,438 | ₩34,452 | ₩34,103 | ₩34,225 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,505 | ₩34,626 | ₩34,136 | ₩34,136 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,304 | ₩34,304 | ₩33,566 | ₩33,793 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,532 | ₩34,692 | ₩33,901 | ₩34,439 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,197 | ₩34,693 | ₩34,197 | ₩34,533 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,982 | ₩34,344 | ₩33,895 | ₩34,311 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,626 | ₩34,626 | ₩33,828 | ₩33,962 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,613 | ₩34,827 | ₩34,465 | ₩34,633 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,411 | ₩34,693 | ₩34,076 | ₩34,607 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,411 | ₩34,492 | ₩34,156 | ₩34,237 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩34,103 | ₩34,362 | ₩33,781 | ₩33,934 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩34,036 | ₩34,036 | ₩33,699 | ₩33,699 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,995 | ₩34,115 | ₩33,821 | ₩33,871 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,170 | ₩34,170 | ₩33,995 | ₩34,049 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,478 | ₩34,492 | ₩34,337 | ₩34,452 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,331 | ₩34,398 | ₩34,194 | ₩34,388 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩34,089 | ₩34,371 | ₩33,948 | ₩34,350 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,613 | ₩34,002 | ₩34,250 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,217 | ₩33,821 | ₩33,217 | ₩33,675 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,989 | ₩33,203 | ₩32,832 | ₩32,949 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,936 | ₩33,365 | ₩32,302 | ₩32,306 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,962 | ₩33,284 | ₩32,761 | ₩33,094 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,419 | ₩33,620 | ₩33,097 | ₩33,103 | -0.94% | 3.1만 |
|---|