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 | ₩42,608 | ₩42,729 | ₩42,239 | ₩42,434 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,796 | ₩42,943 | ₩41,897 | ₩42,093 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,849 | ₩43,560 | ₩42,662 | ₩43,167 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,694 | ₩43,694 | ₩43,493 | ₩43,493 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,621 | ₩43,346 | ₩42,621 | ₩43,317 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,581 | ₩42,782 | ₩42,501 | ₩42,648 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,736 | ₩41,978 | ₩41,575 | ₩41,895 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,562 | ₩41,683 | ₩41,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,508 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,414 | ₩41,683 | ₩41,349 | ₩41,488 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,173 | ₩41,173 | ₩40,690 | ₩41,016 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,750 | ₩41,884 | ₩41,495 | ₩41,646 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,173 | ₩41,575 | ₩41,025 | ₩41,535 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,830 | ₩41,830 | ₩41,267 | ₩41,494 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,683 | ₩42,112 | ₩41,656 | ₩42,051 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,905 | ₩41,844 | ₩40,905 | ₩41,750 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,261 | ₩40,650 | ₩40,181 | ₩40,615 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩40,033 | ₩40,207 | ₩40,033 | ₩40,134 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,255 | ₩39,844 | ₩39,176 | ₩39,416 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,269 | ₩39,348 | ₩38,949 | ₩38,996 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,893 | ₩39,497 | ₩38,880 | ₩39,254 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩40,113 | ₩40,127 | ₩39,953 | ₩39,993 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,510 | ₩40,033 | ₩39,510 | ₩39,557 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,603 | ₩40,688 | ₩40,328 | ₩40,328 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,529 | ₩41,011 | ₩40,341 | ₩40,759 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,194 | ₩40,382 | ₩40,045 | ₩40,325 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩39,114 | ₩39,845 | ₩39,094 | ₩39,755 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩39,041 | ₩39,255 | ₩39,014 | ₩39,168 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,376 | ₩39,564 | ₩39,054 | ₩39,183 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,872 | ₩40,030 | ₩39,738 | ₩40,030 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,556 | ₩40,724 | ₩39,986 | ₩40,030 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,784 | ₩40,824 | ₩40,543 | ₩40,819 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,698 | ₩40,100 | ₩39,698 | ₩39,993 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,818 | ₩39,966 | ₩39,707 | ₩39,910 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,631 | ₩39,631 | ₩39,215 | ₩39,428 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩40,006 | ₩40,198 | ₩39,879 | ₩40,198 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,845 | ₩40,060 | ₩39,698 | ₩39,867 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,891 | ₩40,905 | ₩39,859 | ₩40,093 | -1.95% | 5.9만 |
|---|
| 2026.08.18 | ₩41,334 | ₩41,334 | ₩40,596 | ₩40,726 | -1.47% | 2.7만 |
|---|
| 2026.08.17 | ₩42,005 | ₩42,427 | ₩42,005 | ₩42,055 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩41,991 | ₩41,998 | ₩41,515 | ₩41,709 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,951 | ₩42,192 | ₩41,870 | ₩41,884 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,575 | ₩41,709 | ₩41,428 | ₩41,534 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,945 | ₩41,093 | ₩40,663 | ₩40,797 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,985 | ₩41,146 | ₩40,811 | ₩40,891 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,341 | ₩41,071 | ₩40,325 | ₩41,071 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,362 | ₩40,315 | ₩39,362 | ₩39,845 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,590 | ₩40,824 | ₩39,994 | ₩39,994 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,564 | ₩40,610 | ₩39,564 | ₩40,455 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,619 | ₩38,692 | ₩37,619 | ₩38,684 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,611 | ₩38,611 | ₩37,565 | ₩37,843 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,720 | ₩37,619 | ₩36,720 | ₩37,407 | +1.87% | 8.9천 |
|---|
| 2026.07.29 | ₩36,653 | ₩36,653 | ₩35,445 | ₩35,445 | -3.30% | 2.8만 |
|---|
| 2026.07.28 | ₩36,640 | ₩36,868 | ₩35,674 | ₩36,690 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,640 | ₩37,390 | ₩36,640 | ₩37,390 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,357 | ₩38,357 | ₩36,372 | ₩37,622 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,732 | ₩38,933 | ₩38,343 | ₩38,637 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,322 | ₩39,725 | ₩39,322 | ₩39,341 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,589 | ₩39,953 | ₩39,589 | ₩39,877 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,242 | ₩39,403 | ₩38,786 | ₩38,792 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,129 | ₩39,121 | ₩37,593 | ₩38,696 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,939 | ₩40,036 | ₩39,148 | ₩39,239 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,347 | ₩41,347 | ₩39,782 | ₩40,502 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,918 | ₩41,266 | ₩40,757 | ₩40,941 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,945 | ₩40,945 | ₩40,207 | ₩40,248 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,267 | ₩41,669 | ₩41,160 | ₩41,475 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,750 | ₩41,897 | ₩41,522 | ₩41,781 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,476 | ₩40,886 | ₩40,113 | ₩40,886 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩41,012 | ₩41,012 | ₩40,199 | ₩40,615 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,253 | ₩42,266 | ₩41,253 | ₩41,886 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩42,085 | ₩42,380 | ₩40,637 | ₩40,970 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,863 | ₩42,863 | ₩42,179 | ₩42,180 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,313 | ₩43,562 | ₩42,313 | ₩43,562 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,985 | ₩42,447 | ₩40,529 | ₩42,246 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,241 | ₩41,012 | ₩39,993 | ₩40,560 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,884 | ₩41,884 | ₩40,167 | ₩41,051 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,771 | ₩41,157 | ₩40,288 | ₩40,692 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,476 | ₩41,260 | ₩40,476 | ₩40,685 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,608 | ₩43,118 | ₩42,132 | ₩42,392 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,595 | ₩43,037 | ₩42,145 | ₩42,890 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,662 | ₩42,796 | ₩41,790 | ₩41,830 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,332 | ₩43,748 | ₩42,153 | ₩42,153 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,541 | ₩43,077 | ₩42,326 | ₩43,025 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,173 | ₩41,398 | ₩39,926 | ₩40,985 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,161 | ₩40,256 | ₩38,947 | ₩40,227 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,349 | ₩40,026 | ₩38,759 | ₩38,868 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩41,012 | ₩41,441 | ₩38,409 | ₩39,871 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,569 | ₩40,838 | ₩40,248 | ₩40,506 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,253 | ₩41,495 | ₩39,450 | ₩39,627 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,562 | ₩42,984 | ₩38,021 | ₩42,467 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,346 | ₩43,346 | ₩42,346 | ₩42,937 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,782 | ₩43,265 | ₩42,691 | ₩43,265 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,683 | ₩42,900 | ₩40,818 | ₩42,507 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,307 | ₩41,492 | ₩41,146 | ₩41,492 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,489 | ₩41,240 | ₩40,315 | ₩41,058 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,918 | ₩40,918 | ₩40,234 | ₩40,497 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,556 | ₩40,934 | ₩40,421 | ₩40,858 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩40,033 | ₩40,194 | ₩39,867 | ₩39,912 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,880 | ₩39,872 | ₩38,880 | ₩39,672 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,638 | ₩39,054 | ₩38,381 | ₩38,976 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,115 | ₩38,514 | ₩37,767 | ₩38,177 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,389 | ₩39,389 | ₩38,222 | ₩38,595 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,121 | ₩39,470 | ₩38,839 | ₩39,114 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,416 | ₩40,080 | ₩39,416 | ₩40,038 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,215 | ₩39,497 | ₩38,598 | ₩39,325 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩39,067 | ₩39,161 | ₩37,874 | ₩38,821 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,893 | ₩39,542 | ₩38,893 | ₩39,356 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,544 | ₩38,892 | ₩37,592 | ₩38,885 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,705 | ₩38,853 | ₩38,048 | ₩38,326 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩38,102 | ₩38,526 | ₩37,994 | ₩38,526 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,606 | ₩37,793 | ₩37,539 | ₩37,539 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,284 | ₩37,458 | ₩36,895 | ₩37,274 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,613 | ₩37,190 | ₩36,613 | ₩37,046 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,956 | ₩36,586 | ₩35,956 | ₩36,585 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,130 | ₩36,130 | ₩35,681 | ₩35,956 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,983 | ₩36,144 | ₩35,420 | ₩35,877 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩37,015 | ₩37,015 | ₩36,694 | ₩36,928 | -0.24% | 2.3만 |
|---|
| 2026.04.24 | ₩36,439 | ₩37,056 | ₩36,311 | ₩36,932 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,506 | ₩36,506 | ₩35,929 | ₩36,066 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,399 | ₩36,702 | ₩36,291 | ₩36,702 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,358 | ₩36,506 | ₩35,829 | ₩35,926 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,949 | ₩36,130 | ₩35,741 | ₩36,116 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,969 | ₩36,144 | ₩35,969 | ₩36,142 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,420 | ₩35,607 | ₩35,158 | ₩35,399 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,883 | ₩35,271 | ₩34,856 | ₩35,271 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,454 | ₩34,722 | ₩34,226 | ₩34,660 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,140 | ₩33,944 | ₩33,140 | ₩33,944 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,314 | ₩33,482 | ₩33,166 | ₩33,294 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,180 | ₩33,354 | ₩32,828 | ₩32,993 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,582 | ₩33,716 | ₩32,174 | ₩33,102 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,611 | ₩31,906 | ₩31,222 | ₩31,888 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,798 | ₩31,867 | ₩31,557 | ₩31,709 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,718 | ₩31,812 | ₩30,632 | ₩31,778 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,758 | ₩32,093 | ₩31,624 | ₩31,718 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,800 | ₩31,287 | ₩29,800 | ₩31,287 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,846 | ₩30,846 | ₩29,584 | ₩29,789 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩31,074 | ₩31,074 | ₩30,424 | ₩30,512 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,120 | ₩32,201 | ₩31,289 | ₩31,308 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,845 | ₩32,965 | ₩32,549 | ₩32,638 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,496 | ₩32,710 | ₩32,321 | ₩32,560 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,643 | ₩33,180 | ₩32,563 | ₩32,745 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,965 | ₩32,965 | ₩31,731 | ₩31,984 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,563 | ₩33,314 | ₩32,415 | ₩33,122 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,314 | ₩33,569 | ₩33,109 | ₩33,109 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,818 | ₩33,314 | ₩32,818 | ₩33,193 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,804 | ₩33,126 | ₩32,710 | ₩32,815 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,938 | ₩32,985 | ₩32,272 | ₩32,342 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,140 | ₩33,301 | ₩32,529 | ₩32,583 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,582 | ₩33,716 | ₩33,314 | ₩33,550 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,716 | ₩33,931 | ₩33,448 | ₩33,482 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,563 | ₩33,537 | ₩32,549 | ₩33,537 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,845 | ₩33,542 | ₩32,764 | ₩32,866 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,247 | ₩33,783 | ₩32,858 | ₩33,472 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,099 | ₩33,461 | ₩32,288 | ₩33,361 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,590 | ₩32,979 | ₩32,053 | ₩32,818 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,603 | ₩33,575 | ₩32,603 | ₩33,563 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,710 | ₩33,166 | ₩32,697 | ₩33,039 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,743 | ₩33,743 | ₩32,885 | ₩33,341 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,596 | ₩34,025 | ₩33,515 | ₩33,853 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,603 | ₩33,216 | ₩32,308 | ₩33,079 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,220 | ₩33,220 | ₩32,321 | ₩32,482 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,845 | ₩33,761 | ₩32,831 | ₩33,267 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,617 | ₩32,992 | ₩32,456 | ₩32,991 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,482 | ₩33,193 | ₩32,375 | ₩32,843 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,053 | ₩32,590 | ₩31,798 | ₩32,437 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,509 | ₩32,842 | ₩32,122 | ₩32,391 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,461 | ₩33,468 | ₩32,348 | ₩32,407 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,636 | ₩33,756 | ₩32,804 | ₩33,209 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,153 | ₩34,360 | ₩32,898 | ₩33,027 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,228 | ₩33,133 | ₩32,151 | ₩32,906 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,316 | ₩32,389 | ₩31,316 | ₩32,291 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,846 | ₩31,490 | ₩30,578 | ₩30,913 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,248 | ₩32,871 | ₩30,886 | ₩31,391 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,435 | ₩33,703 | ₩31,919 | ₩32,494 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,247 | ₩33,837 | ₩33,193 | ₩33,440 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩34,013 | ₩34,219 | ₩33,220 | ₩33,327 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,494 | ₩35,192 | ₩33,228 | ₩33,983 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,816 | ₩34,883 | ₩34,432 | ₩34,534 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,320 | ₩34,588 | ₩34,105 | ₩34,479 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,837 | ₩34,105 | ₩33,797 | ₩33,924 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,864 | ₩34,548 | ₩33,649 | ₩33,853 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩34,078 | ₩34,119 | ₩33,656 | ₩33,781 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,770 | ₩33,837 | ₩33,046 | ₩33,515 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,649 | ₩33,765 | ₩33,193 | ₩33,207 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,427 | ₩34,440 | ₩34,092 | ₩34,214 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,494 | ₩34,615 | ₩34,125 | ₩34,125 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,293 | ₩34,293 | ₩33,555 | ₩33,782 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,521 | ₩34,681 | ₩33,891 | ₩34,428 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,186 | ₩34,682 | ₩34,186 | ₩34,522 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,971 | ₩34,333 | ₩33,884 | ₩34,300 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,615 | ₩34,615 | ₩33,817 | ₩33,951 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,601 | ₩34,816 | ₩34,454 | ₩34,622 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,400 | ₩34,682 | ₩34,065 | ₩34,596 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,400 | ₩34,481 | ₩34,145 | ₩34,226 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩34,092 | ₩34,351 | ₩33,770 | ₩33,923 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩34,025 | ₩34,025 | ₩33,688 | ₩33,688 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,984 | ₩34,104 | ₩33,810 | ₩33,860 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,159 | ₩34,159 | ₩33,984 | ₩34,038 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,467 | ₩34,481 | ₩34,326 | ₩34,440 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,320 | ₩34,387 | ₩34,183 | ₩34,377 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩34,078 | ₩34,360 | ₩33,938 | ₩34,339 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,105 | ₩34,601 | ₩33,991 | ₩34,239 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,207 | ₩33,810 | ₩33,207 | ₩33,664 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,979 | ₩33,192 | ₩32,822 | ₩32,938 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,925 | ₩33,354 | ₩32,292 | ₩32,296 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,952 | ₩33,274 | ₩32,751 | ₩33,083 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,408 | ₩33,609 | ₩33,086 | ₩33,093 | -0.94% | 3.1만 |
|---|