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 | ₩42,482 | ₩42,603 | ₩42,114 | ₩42,308 | -0.41% | 1.2만 |
| 2026.10.08 | ₩42,669 | ₩42,817 | ₩41,774 | ₩41,969 | -1.64% | 4.1만 |
| 2026.10.07 | ₩42,723 | ₩43,432 | ₩42,536 | ₩43,040 | +0.74% | 3.6만 |
| 2026.10.06 | ₩43,565 | ₩43,565 | ₩43,365 | ₩43,365 | -0.46% | 3.2만 |
| 2026.10.05 | ₩42,496 | ₩43,218 | ₩42,496 | ₩43,190 | +1.63% | 8.3만 |
| 2026.10.02 | ₩42,455 | ₩42,656 | ₩42,375 | ₩42,522 | +0.16% | 1.8만 |
| 2026.10.01 | ₩41,613 | ₩41,854 | ₩41,453 | ₩41,771 | +0.38% | 9.2천 |
| 2026.09.30 | ₩41,439 | ₩41,560 | ₩41,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,386 |
| -0.13% |
| 2.7만 |
| 2026.09.29 | ₩41,292 | ₩41,560 | ₩41,227 | ₩41,366 | +0.18% | 16.7만 |
|---|
| 2026.09.28 | ₩41,051 | ₩41,051 | ₩40,570 | ₩40,895 | -0.38% | 7.9만 |
|---|
| 2026.09.25 | ₩41,626 | ₩41,760 | ₩41,372 | ₩41,523 | -0.25% | 7.5만 |
|---|
| 2026.09.24 | ₩41,051 | ₩41,453 | ₩40,904 | ₩41,412 | +0.88% | 7.5만 |
|---|
| 2026.09.23 | ₩41,707 | ₩41,707 | ₩41,145 | ₩41,371 | -0.80% | 1.5만 |
|---|
| 2026.09.22 | ₩41,560 | ₩41,987 | ₩41,533 | ₩41,927 | +0.88% | 3만 |
|---|
| 2026.09.21 | ₩40,784 | ₩41,720 | ₩40,784 | ₩41,626 | +2.07% | 3.5만 |
|---|
| 2026.09.18 | ₩40,142 | ₩40,530 | ₩40,062 | ₩40,495 | +0.88% | 3.9만 |
|---|
| 2026.09.17 | ₩39,915 | ₩40,089 | ₩39,915 | ₩40,015 | +0.25% | 6.8만 |
|---|
| 2026.09.16 | ₩39,139 | ₩39,726 | ₩39,060 | ₩39,300 | +0.41% | 2만 |
|---|
| 2026.09.15 | ₩39,153 | ₩39,232 | ₩38,834 | ₩38,881 | -0.69% | 1.2만 |
|---|
| 2026.09.14 | ₩38,778 | ₩39,380 | ₩38,765 | ₩39,138 | +0.93% | 2.3만 |
|---|
| 2026.09.11 | ₩39,995 | ₩40,008 | ₩39,835 | ₩39,875 | -0.30% | 1.1만 |
|---|
| 2026.09.10 | ₩39,393 | ₩39,915 | ₩39,393 | ₩39,440 | +0.12% | 7.4천 |
|---|
| 2026.09.09 | ₩40,483 | ₩40,567 | ₩40,209 | ₩40,209 | -0.68% | 3.4만 |
|---|
| 2026.09.08 | ₩40,410 | ₩40,890 | ₩40,222 | ₩40,638 | +0.57% | 3만 |
|---|
| 2026.09.04 | ₩40,075 | ₩40,262 | ₩39,927 | ₩40,206 | +0.33% | 5.1만 |
|---|
| 2026.09.03 | ₩38,999 | ₩39,728 | ₩38,979 | ₩39,638 | +1.64% | 6.8천 |
|---|
| 2026.09.02 | ₩38,925 | ₩39,139 | ₩38,899 | ₩39,052 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩39,260 | ₩39,447 | ₩38,939 | ₩39,067 | -0.49% | 2.9만 |
|---|
| 2026.08.31 | ₩39,754 | ₩39,912 | ₩39,621 | ₩39,912 | +0.40% | 1.9만 |
|---|
| 2026.08.28 | ₩40,436 | ₩40,603 | ₩39,868 | ₩39,912 | -1.30% | 1.1만 |
|---|
| 2026.08.27 | ₩40,664 | ₩40,704 | ₩40,423 | ₩40,698 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩39,581 | ₩39,982 | ₩39,581 | ₩39,875 | +0.74% | 1.2만 |
|---|
| 2026.08.25 | ₩39,701 | ₩39,848 | ₩39,590 | ₩39,792 | +0.23% | 3만 |
|---|
| 2026.08.24 | ₩39,514 | ₩39,514 | ₩39,099 | ₩39,312 | -0.51% | 1.9만 |
|---|
| 2026.08.21 | ₩39,888 | ₩40,079 | ₩39,761 | ₩40,079 | +0.48% | 4.1만 |
|---|
| 2026.08.20 | ₩39,728 | ₩39,942 | ₩39,581 | ₩39,749 | +0.05% | 1.3만 |
|---|
| 2026.08.19 | ₩40,771 | ₩40,784 | ₩39,741 | ₩39,975 | -1.95% | 5.9만 |
|---|
| 2026.08.18 | ₩41,212 | ₩41,212 | ₩40,476 | ₩40,606 | -1.47% | 2.7만 |
|---|
| 2026.08.17 | ₩41,880 | ₩42,302 | ₩41,880 | ₩41,931 | +0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩41,867 | ₩41,874 | ₩41,392 | ₩41,586 | -0.67% | 1.6만 |
|---|
| 2026.08.13 | ₩41,827 | ₩42,068 | ₩41,747 | ₩41,760 | -0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩41,453 | ₩41,586 | ₩41,305 | ₩41,411 | -0.10% | 1.6만 |
|---|
| 2026.08.11 | ₩40,824 | ₩40,971 | ₩40,543 | ₩40,677 | -0.36% | 1.2만 |
|---|
| 2026.08.10 | ₩40,864 | ₩41,025 | ₩40,690 | ₩40,771 | -0.23% | 9.7천 |
|---|
| 2026.08.07 | ₩40,222 | ₩40,950 | ₩40,206 | ₩40,950 | +1.81% | 5.2만 |
|---|
| 2026.08.06 | ₩39,246 | ₩40,196 | ₩39,246 | ₩39,728 | +1.23% | 6.7천 |
|---|
| 2026.08.05 | ₩40,470 | ₩40,704 | ₩39,876 | ₩39,876 | -1.47% | 155.7만 |
|---|
| 2026.08.04 | ₩39,447 | ₩40,490 | ₩39,447 | ₩40,336 | +2.25% | 1만 |
|---|
| 2026.08.03 | ₩37,508 | ₩38,578 | ₩37,508 | ₩38,570 | +2.83% | 9.4천 |
|---|
| 2026.07.31 | ₩38,497 | ₩38,497 | ₩37,454 | ₩37,731 | -1.99% | 9.2천 |
|---|
| 2026.07.30 | ₩36,612 | ₩37,508 | ₩36,612 | ₩37,297 | +1.87% | 8.9천 |
|---|
| 2026.07.29 | ₩36,545 | ₩36,545 | ₩35,340 | ₩35,340 | -3.30% | 2.8만 |
|---|
| 2026.07.28 | ₩36,532 | ₩36,759 | ₩35,569 | ₩36,581 | +0.14% | 4만 |
|---|
| 2026.07.27 | ₩36,532 | ₩37,279 | ₩36,532 | ₩37,279 | +2.05% | 7.4천 |
|---|
| 2026.07.24 | ₩38,243 | ₩38,243 | ₩36,264 | ₩37,511 | -1.92% | 6.6만 |
|---|
| 2026.07.23 | ₩38,618 | ₩38,818 | ₩38,230 | ₩38,523 | -0.25% | 2만 |
|---|
| 2026.07.22 | ₩39,206 | ₩39,607 | ₩39,206 | ₩39,225 | +0.05% | 7.7천 |
|---|
| 2026.07.21 | ₩39,472 | ₩39,835 | ₩39,472 | ₩39,760 | +0.73% | 1만 |
|---|
| 2026.07.20 | ₩39,126 | ₩39,286 | ₩38,671 | ₩38,678 | -1.14% | 9.1천 |
|---|
| 2026.07.17 | ₩38,016 | ₩39,006 | ₩37,482 | ₩38,582 | +1.49% | 1.6만 |
|---|
| 2026.07.16 | ₩39,821 | ₩39,917 | ₩39,032 | ₩39,123 | -1.75% | 1.1만 |
|---|
| 2026.07.15 | ₩41,225 | ₩41,225 | ₩39,665 | ₩40,383 | -2.04% | 9.6천 |
|---|
| 2026.07.14 | ₩40,797 | ₩41,144 | ₩40,637 | ₩40,820 | +0.06% | 8.1천 |
|---|
| 2026.07.13 | ₩40,824 | ₩40,824 | ₩40,089 | ₩40,129 | -1.70% | 1만 |
|---|
| 2026.07.10 | ₩41,145 | ₩41,546 | ₩41,038 | ₩41,352 | +0.50% | 9.5천 |
|---|
| 2026.07.09 | ₩41,626 | ₩41,774 | ₩41,399 | ₩41,657 | +0.07% | 8천 |
|---|
| 2026.07.08 | ₩40,356 | ₩40,765 | ₩39,995 | ₩40,765 | +1.01% | 7.1천 |
|---|
| 2026.07.07 | ₩40,891 | ₩40,891 | ₩40,081 | ₩40,495 | -0.97% | 1.1만 |
|---|
| 2026.07.06 | ₩41,132 | ₩42,141 | ₩41,132 | ₩41,763 | +1.53% | 5.8천 |
|---|
| 2026.07.02 | ₩41,961 | ₩42,255 | ₩40,517 | ₩40,850 | -2.65% | 1.3만 |
|---|
| 2026.07.01 | ₩42,736 | ₩42,736 | ₩42,054 | ₩42,056 | -1.59% | 2.6만 |
|---|
| 2026.06.30 | ₩42,188 | ₩43,433 | ₩42,188 | ₩43,433 | +2.95% | 3.6만 |
|---|
| 2026.06.29 | ₩40,864 | ₩42,322 | ₩40,410 | ₩42,121 | +3.08% | 2.1만 |
|---|
| 2026.06.26 | ₩40,122 | ₩40,891 | ₩39,875 | ₩40,440 | +0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩41,760 | ₩41,760 | ₩40,049 | ₩40,930 | -1.99% | 1.5만 |
|---|
| 2026.06.24 | ₩40,650 | ₩41,035 | ₩40,169 | ₩40,571 | -0.19% | 1.6만 |
|---|
| 2026.06.23 | ₩40,356 | ₩41,138 | ₩40,356 | ₩40,565 | +0.52% | 1.3만 |
|---|
| 2026.06.22 | ₩42,482 | ₩42,990 | ₩42,008 | ₩42,267 | -0.51% | 1.6만 |
|---|
| 2026.06.18 | ₩42,469 | ₩42,910 | ₩42,021 | ₩42,763 | +0.69% | 1.5만 |
|---|
| 2026.06.17 | ₩42,536 | ₩42,669 | ₩41,667 | ₩41,707 | -1.95% | 2만 |
|---|
| 2026.06.16 | ₩43,204 | ₩43,619 | ₩42,029 | ₩42,029 | -2.72% | 2.9만 |
|---|
| 2026.06.15 | ₩42,415 | ₩42,950 | ₩42,201 | ₩42,898 | +1.14% | 11.2만 |
|---|
| 2026.06.12 | ₩41,051 | ₩41,276 | ₩39,808 | ₩40,864 | -0.46% | 2.1만 |
|---|
| 2026.06.11 | ₩39,046 | ₩40,137 | ₩38,832 | ₩40,109 | +2.72% | 1.6만 |
|---|
| 2026.06.10 | ₩39,233 | ₩39,908 | ₩38,645 | ₩38,753 | -1.22% | 2.4만 |
|---|
| 2026.06.09 | ₩40,891 | ₩41,319 | ₩38,295 | ₩39,753 | -2.78% | 3.4만 |
|---|
| 2026.06.08 | ₩40,450 | ₩40,717 | ₩40,129 | ₩40,387 | -0.16% | 1.2만 |
|---|
| 2026.06.05 | ₩41,132 | ₩41,372 | ₩39,333 | ₩39,510 | -3.94% | 1.5만 |
|---|
| 2026.06.04 | ₩41,439 | ₩42,857 | ₩37,909 | ₩42,342 | +2.18% | 4.5만 |
|---|
| 2026.06.03 | ₩43,218 | ₩43,218 | ₩42,221 | ₩42,810 | -0.94% | 1.4만 |
|---|
| 2026.06.02 | ₩42,656 | ₩43,137 | ₩42,565 | ₩43,137 | +1.13% | 1.7만 |
|---|
| 2026.06.01 | ₩41,560 | ₩42,774 | ₩40,697 | ₩42,382 | +1.98% | 4만 |
|---|
| 2026.05.29 | ₩41,185 | ₩41,370 | ₩41,025 | ₩41,370 | +0.45% | 9천 |
|---|
| 2026.05.28 | ₩40,369 | ₩41,118 | ₩40,196 | ₩40,936 | +1.40% | 1.1만 |
|---|
| 2026.05.27 | ₩40,797 | ₩40,797 | ₩40,115 | ₩40,377 | -1.03% | 1.3만 |
|---|
| 2026.05.26 | ₩40,436 | ₩40,813 | ₩40,301 | ₩40,737 | +0.74% | 1.6만 |
|---|
| 2026.05.22 | ₩39,915 | ₩40,075 | ₩39,749 | ₩39,794 | -0.30% | 2.8만 |
|---|
| 2026.05.21 | ₩38,765 | ₩39,754 | ₩38,765 | ₩39,555 | +2.04% | 1.8만 |
|---|
| 2026.05.20 | ₩38,524 | ₩38,939 | ₩38,267 | ₩38,861 | +0.87% | 1.6만 |
|---|
| 2026.05.19 | ₩38,003 | ₩38,400 | ₩37,655 | ₩38,064 | +0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩39,273 | ₩39,273 | ₩38,110 | ₩38,481 | -2.02% | 3.9만 |
|---|
| 2026.05.15 | ₩39,006 | ₩39,353 | ₩38,725 | ₩38,999 | -0.02% | 1.1만 |
|---|
| 2026.05.14 | ₩39,300 | ₩39,962 | ₩39,300 | ₩39,920 | +1.58% | 2.3만 |
|---|
| 2026.05.13 | ₩39,099 | ₩39,380 | ₩38,484 | ₩39,209 | +0.28% | 4만 |
|---|
| 2026.05.12 | ₩38,952 | ₩39,046 | ₩37,762 | ₩38,706 | -0.63% | 5.7만 |
|---|
| 2026.05.11 | ₩38,778 | ₩39,425 | ₩38,778 | ₩39,240 | +1.19% | 1.5만 |
|---|
| 2026.05.08 | ₩38,431 | ₩38,777 | ₩37,481 | ₩38,770 | +0.88% | 4.4만 |
|---|
| 2026.05.07 | ₩38,591 | ₩38,738 | ₩37,936 | ₩38,213 | -0.98% | 3.1만 |
|---|
| 2026.05.06 | ₩37,989 | ₩38,412 | ₩37,882 | ₩38,412 | +1.11% | 1.3만 |
|---|
| 2026.05.05 | ₩37,495 | ₩37,682 | ₩37,428 | ₩37,428 | -0.18% | 2만 |
|---|
| 2026.05.04 | ₩37,174 | ₩37,347 | ₩36,786 | ₩37,164 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩36,505 | ₩37,080 | ₩36,505 | ₩36,937 | +1.18% | 1.1만 |
|---|
| 2026.04.30 | ₩35,850 | ₩36,478 | ₩35,850 | ₩36,477 | +1.75% | 4.9천 |
|---|
| 2026.04.29 | ₩36,024 | ₩36,024 | ₩35,576 | ₩35,850 | -0.48% | 2.5만 |
|---|
| 2026.04.28 | ₩35,877 | ₩36,037 | ₩35,315 | ₩35,771 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩36,906 | ₩36,906 | ₩36,585 | ₩36,819 | -0.24% | 2.3만 |
|---|
| 2026.04.24 | ₩36,331 | ₩36,946 | ₩36,204 | ₩36,823 | +1.35% | 1.3만 |
|---|
| 2026.04.23 | ₩36,398 | ₩36,398 | ₩35,823 | ₩35,959 | -1.20% | 1.1만 |
|---|
| 2026.04.22 | ₩36,291 | ₩36,593 | ₩36,184 | ₩36,593 | +0.83% | 9.9천 |
|---|
| 2026.04.21 | ₩36,251 | ₩36,398 | ₩35,723 | ₩35,820 | -1.19% | 7.3천 |
|---|
| 2026.04.20 | ₩35,843 | ₩36,024 | ₩35,636 | ₩36,009 | +0.46% | 3만 |
|---|
| 2026.04.17 | ₩35,863 | ₩36,037 | ₩35,863 | ₩36,036 | +0.48% | 1.5만 |
|---|
| 2026.04.16 | ₩35,315 | ₩35,502 | ₩35,054 | ₩35,295 | -0.06% | 1.3만 |
|---|
| 2026.04.15 | ₩34,780 | ₩35,166 | ₩34,753 | ₩35,166 | +1.11% | 2.9만 |
|---|
| 2026.04.14 | ₩34,352 | ₩34,620 | ₩34,125 | ₩34,558 | +0.60% | 3.6만 |
|---|
| 2026.04.13 | ₩33,042 | ₩33,844 | ₩33,042 | ₩33,844 | +2.43% | 3.2만 |
|---|
| 2026.04.10 | ₩33,216 | ₩33,383 | ₩33,068 | ₩33,195 | -0.06% | 1.8만 |
|---|
| 2026.04.09 | ₩33,082 | ₩33,256 | ₩32,731 | ₩32,896 | -0.56% | 9.8천 |
|---|
| 2026.04.08 | ₩33,483 | ₩33,617 | ₩32,079 | ₩33,004 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩31,517 | ₩31,812 | ₩31,130 | ₩31,794 | +0.88% | 2만 |
|---|
| 2026.04.06 | ₩31,705 | ₩31,773 | ₩31,464 | ₩31,615 | -0.28% | 7.9만 |
|---|
| 2026.04.02 | ₩31,624 | ₩31,718 | ₩30,541 | ₩31,684 | +0.19% | 1.2만 |
|---|
| 2026.04.01 | ₩31,664 | ₩31,999 | ₩31,531 | ₩31,624 | -0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩29,712 | ₩31,195 | ₩29,712 | ₩31,195 | +4.99% | 2.5만 |
|---|
| 2026.03.30 | ₩30,755 | ₩30,755 | ₩29,497 | ₩29,701 | -3.43% | 1.8만 |
|---|
| 2026.03.27 | ₩30,982 | ₩30,982 | ₩30,334 | ₩30,422 | -1.81% | 3.2만 |
|---|
| 2026.03.26 | ₩32,025 | ₩32,106 | ₩31,196 | ₩31,215 | -2.53% | 1.8만 |
|---|
| 2026.03.25 | ₩32,748 | ₩32,868 | ₩32,453 | ₩32,542 | -0.63% | 1.2만 |
|---|
| 2026.03.24 | ₩32,400 | ₩32,614 | ₩32,226 | ₩32,464 | +0.20% | 9.9천 |
|---|
| 2026.03.23 | ₩32,547 | ₩33,082 | ₩32,467 | ₩32,649 | +0.31% | 2.5만 |
|---|
| 2026.03.20 | ₩32,868 | ₩32,868 | ₩31,638 | ₩31,889 | -2.98% | 1.4만 |
|---|
| 2026.03.19 | ₩32,467 | ₩33,216 | ₩32,320 | ₩33,024 | +1.72% | 1.9만 |
|---|
| 2026.03.18 | ₩33,216 | ₩33,470 | ₩33,011 | ₩33,011 | -0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩32,721 | ₩33,216 | ₩32,721 | ₩33,095 | +1.14% | 1.1만 |
|---|
| 2026.03.16 | ₩32,707 | ₩33,028 | ₩32,614 | ₩32,718 | +0.03% | 1.7만 |
|---|
| 2026.03.13 | ₩32,841 | ₩32,888 | ₩32,177 | ₩32,246 | -1.81% | 9.7천 |
|---|
| 2026.03.12 | ₩33,042 | ₩33,202 | ₩32,433 | ₩32,487 | -1.68% | 1.4만 |
|---|
| 2026.03.11 | ₩33,483 | ₩33,617 | ₩33,216 | ₩33,451 | -0.10% | 1.2만 |
|---|
| 2026.03.10 | ₩33,617 | ₩33,831 | ₩33,349 | ₩33,383 | -0.70% | 1.7만 |
|---|
| 2026.03.09 | ₩32,467 | ₩33,438 | ₩32,453 | ₩33,438 | +2.99% | 2.4만 |
|---|
| 2026.03.06 | ₩32,748 | ₩33,443 | ₩32,667 | ₩32,769 | +0.07% | 9.6천 |
|---|
| 2026.03.05 | ₩33,149 | ₩33,684 | ₩32,761 | ₩33,373 | +0.68% | 1.5만 |
|---|
| 2026.03.04 | ₩33,002 | ₩33,363 | ₩32,193 | ₩33,262 | +0.79% | 1.7만 |
|---|
| 2026.03.03 | ₩32,493 | ₩32,881 | ₩31,959 | ₩32,721 | +0.70% | 8.7천 |
|---|
| 2026.03.02 | ₩32,507 | ₩33,476 | ₩32,507 | ₩33,464 | +2.95% | 2.1만 |
|---|
| 2026.02.27 | ₩32,614 | ₩33,068 | ₩32,600 | ₩32,941 | +1.00% | 1.6만 |
|---|
| 2026.02.26 | ₩33,643 | ₩33,643 | ₩32,788 | ₩33,242 | -1.19% | 5.3만 |
|---|
| 2026.02.25 | ₩33,496 | ₩33,924 | ₩33,416 | ₩33,753 | +0.77% | 11.6만 |
|---|
| 2026.02.24 | ₩32,507 | ₩33,118 | ₩32,213 | ₩32,982 | +1.46% | 2.6만 |
|---|
| 2026.02.23 | ₩33,122 | ₩33,122 | ₩32,226 | ₩32,386 | -2.22% | 3.9만 |
|---|
| 2026.02.20 | ₩32,748 | ₩33,661 | ₩32,734 | ₩33,169 | +1.29% | 1.4만 |
|---|
| 2026.02.19 | ₩32,520 | ₩32,895 | ₩32,360 | ₩32,893 | +1.15% | 1.4만 |
|---|
| 2026.02.18 | ₩32,386 | ₩33,095 | ₩32,280 | ₩32,746 | +1.11% | 1.4만 |
|---|
| 2026.02.17 | ₩31,959 | ₩32,493 | ₩31,705 | ₩32,341 | +1.20% | 6.1만 |
|---|
| 2026.02.13 | ₩32,413 | ₩32,745 | ₩32,027 | ₩32,296 | -0.36% | 2.2만 |
|---|
| 2026.02.12 | ₩33,363 | ₩33,369 | ₩32,253 | ₩32,312 | -3.15% | 1.7만 |
|---|
| 2026.02.11 | ₩33,536 | ₩33,657 | ₩32,707 | ₩33,111 | -1.27% | 12.6만 |
|---|
| 2026.02.10 | ₩33,055 | ₩34,259 | ₩32,801 | ₩32,929 | -0.38% | 1.9만 |
|---|
| 2026.02.09 | ₩32,132 | ₩33,035 | ₩32,056 | ₩32,809 | +2.11% | 1.5만 |
|---|
| 2026.02.06 | ₩31,223 | ₩32,293 | ₩31,223 | ₩32,195 | +3.11% | 3.7만 |
|---|
| 2026.02.05 | ₩30,755 | ₩31,397 | ₩30,488 | ₩30,822 | +0.22% | 4.4만 |
|---|
| 2026.02.04 | ₩32,152 | ₩32,774 | ₩30,795 | ₩31,298 | -2.66% | 7.8만 |
|---|
| 2026.02.03 | ₩33,336 | ₩33,603 | ₩31,825 | ₩32,399 | -2.81% | 7.9만 |
|---|
| 2026.02.02 | ₩33,149 | ₩33,737 | ₩33,095 | ₩33,341 | +0.58% | 1.5만 |
|---|
| 2026.01.30 | ₩33,912 | ₩34,118 | ₩33,122 | ₩33,229 | -2.01% | 3.6만 |
|---|
| 2026.01.29 | ₩34,392 | ₩35,088 | ₩33,130 | ₩33,883 | -1.48% | 2.8만 |
|---|
| 2026.01.28 | ₩34,713 | ₩34,780 | ₩34,331 | ₩34,432 | -0.81% | 1.7만 |
|---|
| 2026.01.27 | ₩34,218 | ₩34,486 | ₩34,004 | ₩34,378 | +0.47% | 2.4만 |
|---|
| 2026.01.26 | ₩33,737 | ₩34,004 | ₩33,697 | ₩33,824 | +0.26% | 5.8만 |
|---|
| 2026.01.23 | ₩33,764 | ₩34,446 | ₩33,550 | ₩33,753 | -0.03% | 2만 |
|---|
| 2026.01.22 | ₩33,978 | ₩34,018 | ₩33,557 | ₩33,681 | -0.87% | 3.7만 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,737 | ₩32,948 | ₩33,416 | -0.75% | 4만 |
|---|
| 2026.01.20 | ₩33,550 | ₩33,665 | ₩33,095 | ₩33,109 | -1.32% | 3.3만 |
|---|
| 2026.01.16 | ₩34,325 | ₩34,339 | ₩33,991 | ₩34,113 | -0.62% | 1.7만 |
|---|
| 2026.01.15 | ₩34,392 | ₩34,513 | ₩34,025 | ₩34,025 | -1.07% | 3.1만 |
|---|
| 2026.01.14 | ₩34,192 | ₩34,192 | ₩33,456 | ₩33,682 | -1.49% | 3.1만 |
|---|
| 2026.01.13 | ₩34,419 | ₩34,578 | ₩33,791 | ₩34,327 | -0.27% | 3.3만 |
|---|
| 2026.01.12 | ₩34,085 | ₩34,579 | ₩34,085 | ₩34,420 | +0.98% | 2.4만 |
|---|
| 2026.01.09 | ₩33,871 | ₩34,232 | ₩33,784 | ₩34,198 | +0.97% | 1.2만 |
|---|
| 2026.01.08 | ₩34,513 | ₩34,513 | ₩33,717 | ₩33,851 | -1.92% | 1.8만 |
|---|
| 2026.01.07 | ₩34,499 | ₩34,713 | ₩34,352 | ₩34,519 | +0.06% | 1.6만 |
|---|
| 2026.01.06 | ₩34,299 | ₩34,579 | ₩33,964 | ₩34,494 | +0.57% | 4.1만 |
|---|
| 2026.01.05 | ₩34,299 | ₩34,379 | ₩34,045 | ₩34,125 | -0.51% | 2.2만 |
|---|
| 2026.01.02 | ₩33,991 | ₩34,249 | ₩33,670 | ₩33,823 | -0.50% | 2.5만 |
|---|
| 2025.12.31 | ₩33,924 | ₩33,924 | ₩33,589 | ₩33,589 | -0.99% | 1.6만 |
|---|
| 2025.12.30 | ₩33,884 | ₩34,003 | ₩33,710 | ₩33,760 | -0.37% | 5만 |
|---|
| 2025.12.29 | ₩34,058 | ₩34,058 | ₩33,884 | ₩33,938 | -0.35% | 24.3만 |
|---|
| 2025.12.26 | ₩34,366 | ₩34,379 | ₩34,225 | ₩34,339 | -0.08% | 2.8만 |
|---|
| 2025.12.24 | ₩34,218 | ₩34,285 | ₩34,082 | ₩34,276 | +0.17% | 1.2만 |
|---|
| 2025.12.23 | ₩33,978 | ₩34,259 | ₩33,837 | ₩34,237 | +0.76% | 2.8만 |
|---|
| 2025.12.22 | ₩34,004 | ₩34,499 | ₩33,891 | ₩34,138 | +0.39% | 6.7만 |
|---|
| 2025.12.19 | ₩33,109 | ₩33,710 | ₩33,109 | ₩33,565 | +1.38% | 3.3만 |
|---|
| 2025.12.18 | ₩32,881 | ₩33,094 | ₩32,725 | ₩32,841 | -0.12% | 3.6만 |
|---|
| 2025.12.17 | ₩32,828 | ₩33,256 | ₩32,197 | ₩32,201 | -1.91% | 3.4만 |
|---|
| 2025.12.16 | ₩32,855 | ₩33,175 | ₩32,654 | ₩32,986 | +0.40% | 5.3만 |
|---|
| 2025.12.15 | ₩33,309 | ₩33,510 | ₩32,988 | ₩32,995 | -0.94% | 3.1만 |
|---|