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 | ₩42,621 | ₩42,742 | ₩42,252 | ₩42,447 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,809 | ₩42,956 | ₩41,910 | ₩42,106 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,863 | ₩43,574 | ₩42,675 | ₩43,180 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,708 | ₩43,708 | ₩43,506 | ₩43,506 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,634 | ₩43,359 | ₩42,634 | ₩43,331 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,594 | ₩42,795 | ₩42,514 | ₩42,661 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,749 | ₩41,991 | ₩41,588 | ₩41,907 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,575 | ₩41,695 | ₩41,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,521 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,427 | ₩41,695 | ₩41,361 | ₩41,501 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,186 | ₩41,186 | ₩40,703 | ₩41,029 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,762 | ₩41,897 | ₩41,508 | ₩41,659 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,186 | ₩41,588 | ₩41,038 | ₩41,548 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,843 | ₩41,843 | ₩41,279 | ₩41,506 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,695 | ₩42,125 | ₩41,669 | ₩42,064 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,917 | ₩41,856 | ₩40,917 | ₩41,762 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,273 | ₩40,662 | ₩40,193 | ₩40,628 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩40,045 | ₩40,220 | ₩40,045 | ₩40,146 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,267 | ₩39,856 | ₩39,188 | ₩39,428 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,281 | ₩39,360 | ₩38,961 | ₩39,008 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,905 | ₩39,509 | ₩38,892 | ₩39,266 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩40,126 | ₩40,139 | ₩39,965 | ₩40,005 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,522 | ₩40,045 | ₩39,522 | ₩39,569 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,615 | ₩40,700 | ₩40,340 | ₩40,340 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,542 | ₩41,023 | ₩40,354 | ₩40,771 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,206 | ₩40,394 | ₩40,057 | ₩40,338 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩39,126 | ₩39,857 | ₩39,106 | ₩39,768 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩39,053 | ₩39,267 | ₩39,026 | ₩39,180 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,388 | ₩39,576 | ₩39,066 | ₩39,195 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,884 | ₩40,043 | ₩39,750 | ₩40,043 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,568 | ₩40,736 | ₩39,998 | ₩40,043 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,797 | ₩40,837 | ₩40,555 | ₩40,831 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,710 | ₩40,112 | ₩39,710 | ₩40,005 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,831 | ₩39,978 | ₩39,719 | ₩39,922 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,643 | ₩39,643 | ₩39,227 | ₩39,440 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩40,018 | ₩40,210 | ₩39,891 | ₩40,210 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,857 | ₩40,072 | ₩39,710 | ₩39,879 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,904 | ₩40,917 | ₩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 | ₩42,017 | ₩42,440 | ₩42,017 | ₩42,068 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩42,004 | ₩42,011 | ₩41,528 | ₩41,722 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,964 | ₩42,205 | ₩41,883 | ₩41,897 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,588 | ₩41,722 | ₩41,440 | ₩41,546 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,958 | ₩41,105 | ₩40,676 | ₩40,810 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,998 | ₩41,159 | ₩40,823 | ₩40,904 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,354 | ₩41,084 | ₩40,338 | ₩41,084 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,374 | ₩40,327 | ₩39,374 | ₩39,857 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,602 | ₩40,837 | ₩40,006 | ₩40,006 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,576 | ₩40,622 | ₩39,576 | ₩40,468 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,630 | ₩38,704 | ₩37,630 | ₩38,696 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,623 | ₩38,623 | ₩37,577 | ₩37,855 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,732 | ₩37,630 | ₩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 | ₩36,651 | ₩36,879 | ₩35,685 | ₩36,701 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,651 | ₩37,401 | ₩36,651 | ₩37,401 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,368 | ₩38,368 | ₩36,383 | ₩37,633 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,744 | ₩38,945 | ₩38,355 | ₩38,649 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,334 | ₩39,737 | ₩39,334 | ₩39,353 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,601 | ₩39,965 | ₩39,601 | ₩39,890 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,254 | ₩39,415 | ₩38,798 | ₩38,804 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,140 | ₩39,133 | ₩37,605 | ₩38,708 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,951 | ₩40,048 | ₩39,160 | ₩39,251 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,360 | ₩41,360 | ₩39,794 | ₩40,515 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,931 | ₩41,278 | ₩40,770 | ₩40,953 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,958 | ₩40,958 | ₩40,220 | ₩40,260 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,279 | ₩41,682 | ₩41,172 | ₩41,487 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,762 | ₩41,910 | ₩41,534 | ₩41,793 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,488 | ₩40,898 | ₩40,126 | ₩40,898 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩41,025 | ₩41,025 | ₩40,212 | ₩40,628 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,266 | ₩42,279 | ₩41,266 | ₩41,899 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩42,098 | ₩42,393 | ₩40,649 | ₩40,983 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,876 | ₩42,876 | ₩42,192 | ₩42,193 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,326 | ₩43,575 | ₩42,326 | ₩43,575 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,998 | ₩42,460 | ₩40,542 | ₩42,259 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,253 | ₩41,025 | ₩40,005 | ₩40,572 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,897 | ₩41,897 | ₩40,179 | ₩41,064 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,783 | ₩41,169 | ₩40,300 | ₩40,704 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,488 | ₩41,273 | ₩40,488 | ₩40,697 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,621 | ₩43,131 | ₩42,145 | ₩42,405 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,608 | ₩43,050 | ₩42,158 | ₩42,903 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,675 | ₩42,809 | ₩41,803 | ₩41,843 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,345 | ₩43,761 | ₩42,166 | ₩42,166 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,554 | ₩43,091 | ₩42,339 | ₩43,038 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,186 | ₩41,411 | ₩39,938 | ₩40,998 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,173 | ₩40,268 | ₩38,959 | ₩40,240 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,361 | ₩40,039 | ₩38,771 | ₩38,879 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩41,025 | ₩41,454 | ₩38,421 | ₩39,883 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,582 | ₩40,850 | ₩40,260 | ₩40,519 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,266 | ₩41,508 | ₩39,462 | ₩39,639 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,575 | ₩42,997 | ₩38,033 | ₩42,480 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,359 | ₩43,359 | ₩42,359 | ₩42,950 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,795 | ₩43,278 | ₩42,704 | ₩43,278 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,695 | ₩42,914 | ₩40,830 | ₩42,520 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,320 | ₩41,505 | ₩41,159 | ₩41,505 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,501 | ₩41,253 | ₩40,327 | ₩41,070 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,931 | ₩40,931 | ₩40,247 | ₩40,509 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,568 | ₩40,947 | ₩40,433 | ₩40,870 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩40,045 | ₩40,206 | ₩39,879 | ₩39,925 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,892 | ₩39,884 | ₩38,892 | ₩39,684 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,650 | ₩39,066 | ₩38,392 | ₩38,988 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,127 | ₩38,525 | ₩37,778 | ₩38,189 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,401 | ₩39,401 | ₩38,234 | ₩38,607 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,133 | ₩39,482 | ₩38,851 | ₩39,126 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,428 | ₩40,092 | ₩39,428 | ₩40,051 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,227 | ₩39,509 | ₩38,610 | ₩39,337 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩39,079 | ₩39,173 | ₩37,885 | ₩38,833 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,905 | ₩39,554 | ₩38,905 | ₩39,368 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,556 | ₩38,904 | ₩37,604 | ₩38,897 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,717 | ₩38,865 | ₩38,060 | ₩38,337 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩38,113 | ₩38,537 | ₩38,006 | ₩38,537 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,617 | ₩37,805 | ₩37,550 | ₩37,550 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,295 | ₩37,469 | ₩36,906 | ₩37,286 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,624 | ₩37,201 | ₩36,624 | ₩37,058 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,967 | ₩36,597 | ₩35,967 | ₩36,596 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,141 | ₩36,141 | ₩35,692 | ₩35,967 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,994 | ₩36,155 | ₩35,430 | ₩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 | ₩37,067 | ₩36,322 | ₩36,944 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,517 | ₩36,517 | ₩35,940 | ₩36,077 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,410 | ₩36,713 | ₩36,302 | ₩36,713 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,369 | ₩36,517 | ₩35,840 | ₩35,937 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,960 | ₩36,141 | ₩35,752 | ₩36,127 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,980 | ₩36,155 | ₩35,980 | ₩36,153 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,430 | ₩35,618 | ₩35,169 | ₩35,410 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,894 | ₩35,281 | ₩34,867 | ₩35,281 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,464 | ₩34,733 | ₩34,236 | ₩34,671 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,150 | ₩33,955 | ₩33,150 | ₩33,955 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,492 | ₩33,177 | ₩33,304 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,190 | ₩33,364 | ₩32,838 | ₩33,003 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,592 | ₩33,727 | ₩32,184 | ₩33,112 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,620 | ₩31,915 | ₩31,231 | ₩31,898 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,808 | ₩31,877 | ₩31,567 | ₩31,718 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,728 | ₩31,822 | ₩30,641 | ₩31,788 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,768 | ₩32,103 | ₩31,634 | ₩31,728 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,809 | ₩31,297 | ₩29,809 | ₩31,297 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,856 | ₩30,856 | ₩29,593 | ₩29,799 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩31,084 | ₩31,084 | ₩30,433 | ₩30,522 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,130 | ₩32,211 | ₩31,298 | ₩31,317 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,855 | ₩32,975 | ₩32,559 | ₩32,648 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,506 | ₩32,720 | ₩32,331 | ₩32,570 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,653 | ₩33,190 | ₩32,573 | ₩32,755 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,975 | ₩32,975 | ₩31,741 | ₩31,993 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,573 | ₩33,324 | ₩32,425 | ₩33,132 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,324 | ₩33,579 | ₩33,119 | ₩33,119 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,828 | ₩33,324 | ₩32,828 | ₩33,203 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,814 | ₩33,136 | ₩32,720 | ₩32,825 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,948 | ₩32,995 | ₩32,282 | ₩32,351 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,150 | ₩33,311 | ₩32,539 | ₩32,593 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,592 | ₩33,727 | ₩33,324 | ₩33,560 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,727 | ₩33,941 | ₩33,458 | ₩33,492 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,573 | ₩33,547 | ₩32,559 | ₩33,547 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,855 | ₩33,552 | ₩32,774 | ₩32,876 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,257 | ₩33,794 | ₩32,868 | ₩33,482 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,109 | ₩33,472 | ₩32,298 | ₩33,371 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,600 | ₩32,989 | ₩32,063 | ₩32,828 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,613 | ₩33,586 | ₩32,613 | ₩33,574 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,720 | ₩33,177 | ₩32,707 | ₩33,049 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,753 | ₩33,753 | ₩32,895 | ₩33,351 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,606 | ₩34,035 | ₩33,525 | ₩33,863 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,613 | ₩33,226 | ₩32,318 | ₩33,089 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,230 | ₩33,230 | ₩32,331 | ₩32,492 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,855 | ₩33,771 | ₩32,841 | ₩33,277 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,626 | ₩33,002 | ₩32,466 | ₩33,001 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,492 | ₩33,203 | ₩32,385 | ₩32,853 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,063 | ₩32,600 | ₩31,808 | ₩32,447 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,519 | ₩32,852 | ₩32,131 | ₩32,401 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,472 | ₩33,478 | ₩32,358 | ₩32,417 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,646 | ₩33,767 | ₩32,814 | ₩33,219 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,163 | ₩34,371 | ₩32,908 | ₩33,037 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,237 | ₩33,143 | ₩32,161 | ₩32,916 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,325 | ₩32,398 | ₩31,325 | ₩32,300 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,856 | ₩31,500 | ₩30,587 | ₩30,923 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,258 | ₩32,881 | ₩30,896 | ₩31,400 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,445 | ₩33,713 | ₩31,929 | ₩32,504 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,257 | ₩33,847 | ₩33,203 | ₩33,450 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩34,023 | ₩34,230 | ₩33,230 | ₩33,338 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,505 | ₩35,202 | ₩33,238 | ₩33,994 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,827 | ₩34,894 | ₩34,443 | ₩34,545 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,330 | ₩34,599 | ₩34,116 | ₩34,490 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,847 | ₩34,116 | ₩33,807 | ₩33,935 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,874 | ₩34,558 | ₩33,659 | ₩33,863 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩34,089 | ₩34,129 | ₩33,666 | ₩33,791 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,780 | ₩33,847 | ₩33,056 | ₩33,525 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,659 | ₩33,775 | ₩33,203 | ₩33,217 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,438 | ₩34,451 | ₩34,102 | ₩34,224 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,505 | ₩34,625 | ₩34,136 | ₩34,136 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,303 | ₩34,303 | ₩33,566 | ₩33,792 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,531 | ₩34,691 | ₩33,901 | ₩34,439 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,196 | ₩34,692 | ₩34,196 | ₩34,533 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,981 | ₩34,344 | ₩33,894 | ₩34,310 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,625 | ₩34,625 | ₩33,827 | ₩33,961 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,612 | ₩34,827 | ₩34,464 | ₩34,632 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,411 | ₩34,692 | ₩34,075 | ₩34,607 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,411 | ₩34,491 | ₩34,156 | ₩34,236 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩34,102 | ₩34,361 | ₩33,780 | ₩33,933 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩34,035 | ₩34,035 | ₩33,698 | ₩33,698 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,995 | ₩34,114 | ₩33,820 | ₩33,870 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,169 | ₩34,169 | ₩33,995 | ₩34,049 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,478 | ₩34,491 | ₩34,337 | ₩34,451 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,330 | ₩34,397 | ₩34,193 | ₩34,388 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩34,089 | ₩34,371 | ₩33,948 | ₩34,349 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,612 | ₩34,002 | ₩34,250 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,217 | ₩33,820 | ₩33,217 | ₩33,674 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,989 | ₩33,202 | ₩32,832 | ₩32,948 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,935 | ₩33,364 | ₩32,302 | ₩32,306 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,962 | ₩33,284 | ₩32,761 | ₩33,093 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,418 | ₩33,619 | ₩33,096 | ₩33,103 | -0.94% | 3.1만 |
|---|