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 | ₩42,606 | ₩42,726 | ₩42,237 | ₩42,431 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,794 | ₩42,941 | ₩41,895 | ₩42,091 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,847 | ₩43,558 | ₩42,659 | ₩43,165 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,692 | ₩43,692 | ₩43,491 | ₩43,491 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,619 | ₩43,343 | ₩42,619 | ₩43,315 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,579 | ₩42,780 | ₩42,499 | ₩42,646 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,734 | ₩41,975 | ₩41,573 | ₩41,892 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,560 | ₩41,680 | ₩41,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,506 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,412 | ₩41,680 | ₩41,347 | ₩41,486 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,171 | ₩41,171 | ₩40,688 | ₩41,014 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,748 | ₩41,882 | ₩41,493 | ₩41,644 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,171 | ₩41,573 | ₩41,023 | ₩41,533 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,828 | ₩41,828 | ₩41,265 | ₩41,491 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,680 | ₩42,110 | ₩41,654 | ₩42,049 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,903 | ₩41,841 | ₩40,903 | ₩41,748 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,259 | ₩40,648 | ₩40,178 | ₩40,613 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩40,031 | ₩40,205 | ₩40,031 | ₩40,132 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,253 | ₩39,842 | ₩39,174 | ₩39,414 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,267 | ₩39,346 | ₩38,947 | ₩38,994 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,891 | ₩39,495 | ₩38,878 | ₩39,252 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩40,111 | ₩40,125 | ₩39,950 | ₩39,991 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,508 | ₩40,031 | ₩39,508 | ₩39,555 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,601 | ₩40,685 | ₩40,326 | ₩40,326 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,527 | ₩41,009 | ₩40,339 | ₩40,756 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,192 | ₩40,380 | ₩40,043 | ₩40,323 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩39,112 | ₩39,843 | ₩39,092 | ₩39,753 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩39,039 | ₩39,253 | ₩39,012 | ₩39,166 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,374 | ₩39,562 | ₩39,052 | ₩39,181 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,870 | ₩40,028 | ₩39,736 | ₩40,028 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,554 | ₩40,722 | ₩39,984 | ₩40,028 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,782 | ₩40,822 | ₩40,541 | ₩40,817 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,696 | ₩40,098 | ₩39,696 | ₩39,991 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,816 | ₩39,964 | ₩39,705 | ₩39,908 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,629 | ₩39,629 | ₩39,213 | ₩39,426 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩40,004 | ₩40,196 | ₩39,877 | ₩40,196 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,843 | ₩40,058 | ₩39,696 | ₩39,865 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,889 | ₩40,903 | ₩39,857 | ₩40,091 | -1.95% | 5.9만 |
|---|
| 2026.08.18 | ₩41,332 | ₩41,332 | ₩40,594 | ₩40,724 | -1.47% | 2.7만 |
|---|
| 2026.08.17 | ₩42,002 | ₩42,425 | ₩42,002 | ₩42,053 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩41,989 | ₩41,996 | ₩41,513 | ₩41,707 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,949 | ₩42,190 | ₩41,868 | ₩41,882 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,573 | ₩41,707 | ₩41,426 | ₩41,532 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,943 | ₩41,090 | ₩40,661 | ₩40,795 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,983 | ₩41,144 | ₩40,809 | ₩40,889 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,339 | ₩41,069 | ₩40,323 | ₩41,069 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,360 | ₩40,313 | ₩39,360 | ₩39,843 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,587 | ₩40,822 | ₩39,992 | ₩39,992 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,562 | ₩40,608 | ₩39,562 | ₩40,453 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,617 | ₩38,690 | ₩37,617 | ₩38,682 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,609 | ₩38,609 | ₩37,563 | ₩37,841 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,718 | ₩37,617 | ₩36,718 | ₩37,405 | +1.87% | 8.9천 |
|---|
| 2026.07.29 | ₩36,651 | ₩36,651 | ₩35,443 | ₩35,443 | -3.30% | 2.8만 |
|---|
| 2026.07.28 | ₩36,638 | ₩36,866 | ₩35,672 | ₩36,688 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,638 | ₩37,388 | ₩36,638 | ₩37,388 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,355 | ₩38,355 | ₩36,370 | ₩37,620 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,730 | ₩38,931 | ₩38,341 | ₩38,635 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,320 | ₩39,722 | ₩39,320 | ₩39,339 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,587 | ₩39,950 | ₩39,587 | ₩39,875 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,240 | ₩39,401 | ₩38,784 | ₩38,790 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,127 | ₩39,119 | ₩37,592 | ₩38,694 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,937 | ₩40,034 | ₩39,146 | ₩39,237 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,345 | ₩41,345 | ₩39,780 | ₩40,500 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,916 | ₩41,263 | ₩40,755 | ₩40,939 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,943 | ₩40,943 | ₩40,205 | ₩40,246 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,265 | ₩41,667 | ₩41,157 | ₩41,473 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,748 | ₩41,895 | ₩41,520 | ₩41,778 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,473 | ₩40,884 | ₩40,111 | ₩40,884 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩41,010 | ₩41,010 | ₩40,197 | ₩40,613 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,251 | ₩42,264 | ₩41,251 | ₩41,884 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩42,083 | ₩42,378 | ₩40,634 | ₩40,968 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,861 | ₩42,861 | ₩42,177 | ₩42,178 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,311 | ₩43,559 | ₩42,311 | ₩43,559 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,983 | ₩42,445 | ₩40,527 | ₩42,244 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,239 | ₩41,010 | ₩39,991 | ₩40,558 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,882 | ₩41,882 | ₩40,165 | ₩41,049 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,769 | ₩41,155 | ₩40,286 | ₩40,689 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,473 | ₩41,258 | ₩40,473 | ₩40,683 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,606 | ₩43,115 | ₩42,130 | ₩42,390 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,592 | ₩43,035 | ₩42,143 | ₩42,887 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,659 | ₩42,794 | ₩41,788 | ₩41,828 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,330 | ₩43,746 | ₩42,151 | ₩42,151 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,539 | ₩43,075 | ₩42,324 | ₩43,023 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,171 | ₩41,396 | ₩39,924 | ₩40,983 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,159 | ₩40,254 | ₩38,945 | ₩40,225 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,347 | ₩40,024 | ₩38,757 | ₩38,866 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩41,010 | ₩41,439 | ₩38,407 | ₩39,869 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,567 | ₩40,836 | ₩40,246 | ₩40,504 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,251 | ₩41,493 | ₩39,448 | ₩39,625 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,560 | ₩42,981 | ₩38,019 | ₩42,465 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,343 | ₩43,343 | ₩42,344 | ₩42,934 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,780 | ₩43,263 | ₩42,689 | ₩43,263 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,680 | ₩42,898 | ₩40,815 | ₩42,505 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,305 | ₩41,490 | ₩41,144 | ₩41,490 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,487 | ₩41,238 | ₩40,313 | ₩41,056 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,916 | ₩40,916 | ₩40,232 | ₩40,495 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,554 | ₩40,932 | ₩40,419 | ₩40,856 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩40,031 | ₩40,192 | ₩39,865 | ₩39,910 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,878 | ₩39,870 | ₩38,878 | ₩39,670 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,636 | ₩39,052 | ₩38,379 | ₩38,974 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,113 | ₩38,512 | ₩37,765 | ₩38,175 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,387 | ₩39,387 | ₩38,220 | ₩38,593 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,119 | ₩39,468 | ₩38,837 | ₩39,112 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,414 | ₩40,078 | ₩39,414 | ₩40,036 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,213 | ₩39,495 | ₩38,596 | ₩39,323 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩39,065 | ₩39,159 | ₩37,872 | ₩38,819 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,891 | ₩39,540 | ₩38,891 | ₩39,354 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,542 | ₩38,890 | ₩37,590 | ₩38,883 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,703 | ₩38,851 | ₩38,046 | ₩38,324 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩38,100 | ₩38,524 | ₩37,993 | ₩38,524 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,604 | ₩37,791 | ₩37,537 | ₩37,537 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,282 | ₩37,456 | ₩36,893 | ₩37,272 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,611 | ₩37,188 | ₩36,611 | ₩37,044 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,954 | ₩36,584 | ₩35,954 | ₩36,583 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,128 | ₩36,128 | ₩35,679 | ₩35,954 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,981 | ₩36,142 | ₩35,418 | ₩35,875 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩37,014 | ₩37,014 | ₩36,692 | ₩36,926 | -0.24% | 2.3만 |
|---|
| 2026.04.24 | ₩36,437 | ₩37,054 | ₩36,309 | ₩36,930 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,504 | ₩36,504 | ₩35,927 | ₩36,064 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,397 | ₩36,700 | ₩36,289 | ₩36,700 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,356 | ₩36,504 | ₩35,827 | ₩35,925 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,947 | ₩36,128 | ₩35,740 | ₩36,114 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,967 | ₩36,142 | ₩35,967 | ₩36,140 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,418 | ₩35,605 | ₩35,156 | ₩35,398 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,881 | ₩35,269 | ₩34,854 | ₩35,269 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,452 | ₩34,720 | ₩34,224 | ₩34,659 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,138 | ₩33,942 | ₩33,138 | ₩33,942 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,312 | ₩33,480 | ₩33,165 | ₩33,292 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,178 | ₩33,352 | ₩32,827 | ₩32,992 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,580 | ₩33,714 | ₩32,172 | ₩33,100 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,609 | ₩31,904 | ₩31,220 | ₩31,887 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,797 | ₩31,865 | ₩31,555 | ₩31,707 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,716 | ₩31,810 | ₩30,630 | ₩31,777 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,757 | ₩32,092 | ₩31,622 | ₩31,716 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,799 | ₩31,286 | ₩29,799 | ₩31,286 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,845 | ₩30,845 | ₩29,583 | ₩29,788 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩31,073 | ₩31,073 | ₩30,422 | ₩30,511 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,119 | ₩32,199 | ₩31,287 | ₩31,306 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,843 | ₩32,964 | ₩32,548 | ₩32,636 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,494 | ₩32,709 | ₩32,320 | ₩32,558 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,642 | ₩33,178 | ₩32,561 | ₩32,744 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,964 | ₩32,964 | ₩31,730 | ₩31,982 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,561 | ₩33,312 | ₩32,414 | ₩33,120 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,312 | ₩33,567 | ₩33,107 | ₩33,107 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,816 | ₩33,312 | ₩32,816 | ₩33,191 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,803 | ₩33,124 | ₩32,709 | ₩32,813 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,937 | ₩32,984 | ₩32,270 | ₩32,340 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,138 | ₩33,299 | ₩32,528 | ₩32,581 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,580 | ₩33,714 | ₩33,312 | ₩33,548 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,714 | ₩33,929 | ₩33,446 | ₩33,480 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,561 | ₩33,535 | ₩32,548 | ₩33,535 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,843 | ₩33,540 | ₩32,762 | ₩32,864 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,245 | ₩33,782 | ₩32,856 | ₩33,470 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,460 | ₩32,286 | ₩33,359 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,588 | ₩32,977 | ₩32,052 | ₩32,816 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,601 | ₩33,574 | ₩32,601 | ₩33,562 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,709 | ₩33,165 | ₩32,695 | ₩33,037 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,741 | ₩33,741 | ₩32,883 | ₩33,339 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,594 | ₩34,023 | ₩33,513 | ₩33,851 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,601 | ₩33,214 | ₩32,306 | ₩33,077 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,218 | ₩33,218 | ₩32,320 | ₩32,481 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,843 | ₩33,759 | ₩32,829 | ₩33,265 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,615 | ₩32,990 | ₩32,454 | ₩32,989 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,481 | ₩33,191 | ₩32,373 | ₩32,841 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩32,052 | ₩32,588 | ₩31,797 | ₩32,435 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,508 | ₩32,840 | ₩32,120 | ₩32,390 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,460 | ₩33,466 | ₩32,347 | ₩32,406 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,634 | ₩33,755 | ₩32,803 | ₩33,208 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,151 | ₩34,358 | ₩32,896 | ₩33,025 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,226 | ₩33,131 | ₩32,149 | ₩32,904 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,314 | ₩32,387 | ₩31,314 | ₩32,289 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,845 | ₩31,488 | ₩30,576 | ₩30,912 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,246 | ₩32,870 | ₩30,885 | ₩31,389 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,433 | ₩33,701 | ₩31,917 | ₩32,493 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,245 | ₩33,835 | ₩33,191 | ₩33,438 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩34,011 | ₩34,217 | ₩33,218 | ₩33,326 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,492 | ₩35,190 | ₩33,226 | ₩33,981 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,814 | ₩34,881 | ₩34,431 | ₩34,533 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,318 | ₩34,586 | ₩34,103 | ₩34,478 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,835 | ₩34,103 | ₩33,795 | ₩33,922 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,862 | ₩34,546 | ₩33,647 | ₩33,851 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩34,077 | ₩34,117 | ₩33,654 | ₩33,779 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,768 | ₩33,835 | ₩33,044 | ₩33,513 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,647 | ₩33,763 | ₩33,191 | ₩33,205 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,425 | ₩34,439 | ₩34,090 | ₩34,212 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,492 | ₩34,613 | ₩34,124 | ₩34,124 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,291 | ₩34,291 | ₩33,554 | ₩33,780 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,519 | ₩34,679 | ₩33,889 | ₩34,427 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,184 | ₩34,680 | ₩34,184 | ₩34,520 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,969 | ₩34,331 | ₩33,882 | ₩34,298 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,613 | ₩34,613 | ₩33,815 | ₩33,949 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,600 | ₩34,814 | ₩34,452 | ₩34,620 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,398 | ₩34,680 | ₩34,063 | ₩34,594 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,398 | ₩34,479 | ₩34,144 | ₩34,224 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩34,090 | ₩34,349 | ₩33,768 | ₩33,921 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩34,023 | ₩34,023 | ₩33,686 | ₩33,686 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,983 | ₩34,102 | ₩33,808 | ₩33,858 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,157 | ₩34,157 | ₩33,983 | ₩34,036 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,466 | ₩34,479 | ₩34,325 | ₩34,439 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,318 | ₩34,385 | ₩34,181 | ₩34,376 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩34,077 | ₩34,358 | ₩33,936 | ₩34,337 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,103 | ₩34,600 | ₩33,989 | ₩34,238 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,205 | ₩33,808 | ₩33,205 | ₩33,662 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,977 | ₩33,190 | ₩32,820 | ₩32,937 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,923 | ₩33,352 | ₩32,290 | ₩32,294 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,950 | ₩33,272 | ₩32,749 | ₩33,082 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,406 | ₩33,607 | ₩33,084 | ₩33,091 | -0.94% | 3.1만 |
|---|