시장 데이터를 불러오는 중
전체 종목
Barron's 400 ETF 과거 주가
Barron's 400 ETF · BFOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barron's 400 ETF · BFOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,463 | ₩31,637 | ₩31,463 | ₩31,570 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,155 | ₩31,436 | ₩31,155 | ₩31,436 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,302 | ₩31,302 | ₩31,101 | ₩31,195 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,597 | ₩31,651 | ₩31,503 | ₩31,557 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,289 | ₩31,584 | ₩31,235 | ₩31,530 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,249 | ₩31,383 | ₩31,182 | ₩31,235 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,779 | ₩31,101 | ₩30,779 | ₩31,101 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,967 | ₩30,967 | ₩30,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,766 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,940 | ₩30,940 | ₩30,726 | ₩30,860 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,967 | ₩30,994 | ₩30,833 | ₩30,900 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,088 | ₩31,168 | ₩30,954 | ₩31,114 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,954 | ₩31,034 | ₩30,873 | ₩31,007 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,235 | ₩31,235 | ₩30,980 | ₩30,980 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,450 | ₩31,450 | ₩31,235 | ₩31,289 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,275 | ₩31,369 | ₩31,222 | ₩31,316 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,208 | ₩31,249 | ₩31,114 | ₩31,249 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,517 | ₩31,517 | ₩31,249 | ₩31,249 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,342 | ₩31,436 | ₩31,061 | ₩31,195 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,530 | ₩31,530 | ₩31,275 | ₩31,275 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,436 | ₩31,584 | ₩31,436 | ₩31,490 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,691 | ₩31,691 | ₩31,624 | ₩31,664 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,517 | ₩31,517 | ₩31,383 | ₩31,423 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,919 | ₩31,933 | ₩31,651 | ₩31,651 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,268 | ₩32,268 | ₩31,973 | ₩31,973 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,134 | ₩32,335 | ₩32,134 | ₩32,321 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,187 | ₩32,308 | ₩32,107 | ₩32,254 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩32,013 | ₩32,093 | ₩32,013 | ₩32,040 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,040 | ₩32,040 | ₩31,785 | ₩31,798 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,295 | ₩32,295 | ₩32,120 | ₩32,174 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,590 | ₩32,617 | ₩32,348 | ₩32,348 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,576 | ₩32,630 | ₩32,496 | ₩32,603 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,415 | ₩32,643 | ₩32,415 | ₩32,549 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,590 | ₩32,630 | ₩32,402 | ₩32,482 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,549 | ₩32,603 | ₩32,415 | ₩32,442 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,536 | ₩32,590 | ₩32,442 | ₩32,576 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,429 | ₩32,523 | ₩32,308 | ₩32,308 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,831 | ₩32,831 | ₩32,576 | ₩32,576 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,818 | ₩32,818 | ₩32,617 | ₩32,617 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,032 | ₩33,032 | ₩32,912 | ₩32,925 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,952 | ₩33,059 | ₩32,952 | ₩33,032 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,912 | ₩32,965 | ₩32,858 | ₩32,938 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,777 | ₩32,858 | ₩32,657 | ₩32,791 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,617 | ₩32,710 | ₩32,590 | ₩32,590 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,563 | ₩32,670 | ₩32,549 | ₩32,549 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,670 | ₩32,684 | ₩32,617 | ₩32,643 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,496 | ₩32,603 | ₩32,456 | ₩32,456 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,858 | ₩32,858 | ₩32,549 | ₩32,549 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,321 | ₩32,831 | ₩32,268 | ₩32,791 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,772 | ₩32,187 | ₩31,772 | ₩32,161 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,812 | ₩31,839 | ₩31,477 | ₩31,772 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,597 | ₩31,705 | ₩31,409 | ₩31,705 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,731 | ₩32,080 | ₩31,463 | ₩31,463 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,664 | ₩31,825 | ₩31,557 | ₩31,825 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,678 | ₩31,825 | ₩31,477 | ₩31,611 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,383 | ₩31,584 | ₩31,369 | ₩31,383 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,222 | ₩31,316 | ₩31,195 | ₩31,262 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,530 | ₩31,544 | ₩31,342 | ₩31,383 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,383 | ₩31,530 | ₩31,383 | ₩31,530 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,396 | ₩31,450 | ₩31,262 | ₩31,262 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,316 | ₩31,530 | ₩31,262 | ₩31,316 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,329 | ₩31,758 | ₩31,329 | ₩31,597 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,664 | ₩31,664 | ₩31,383 | ₩31,490 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,691 | ₩31,691 | ₩31,544 | ₩31,570 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,705 | ₩31,718 | ₩31,517 | ₩31,544 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,745 | ₩31,772 | ₩31,678 | ₩31,772 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,731 | ₩31,865 | ₩31,731 | ₩31,745 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,503 | ₩31,503 | ₩31,195 | ₩31,383 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,986 | ₩32,080 | ₩31,637 | ₩31,705 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,919 | ₩32,053 | ₩31,919 | ₩32,000 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,134 | ₩32,254 | ₩31,651 | ₩31,959 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,946 | ₩32,241 | ₩31,946 | ₩31,986 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,808 | ₩32,060 | ₩31,808 | ₩32,060 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,805 | ₩31,812 | ₩31,637 | ₩31,808 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,483 | ₩31,751 | ₩31,483 | ₩31,691 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,617 | ₩31,668 | ₩31,503 | ₩31,554 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,121 | ₩31,473 | ₩31,121 | ₩31,302 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,964 | ₩31,178 | ₩30,964 | ₩31,125 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,265 | ₩31,839 | ₩31,255 | ₩31,346 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,195 | ₩31,195 | ₩31,101 | ₩31,195 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,125 | ₩31,306 | ₩30,776 | ₩30,776 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,316 | ₩31,420 | ₩31,084 | ₩31,084 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,450 | ₩31,450 | ₩31,202 | ₩31,202 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,034 | ₩31,171 | ₩30,970 | ₩31,057 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,350 | ₩30,813 | ₩30,310 | ₩30,813 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,384 | ₩30,625 | ₩30,152 | ₩30,152 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,427 | ₩30,645 | ₩30,246 | ₩30,400 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,360 | ₩30,451 | ₩30,236 | ₩30,236 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,441 | ₩30,467 | ₩30,065 | ₩30,129 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,390 | ₩30,672 | ₩30,390 | ₩30,655 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,410 | ₩30,410 | ₩30,259 | ₩30,343 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,276 | ₩30,494 | ₩30,276 | ₩30,491 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,176 | ₩30,363 | ₩30,095 | ₩30,363 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,367 | ₩30,387 | ₩30,300 | ₩30,300 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,246 | ₩30,390 | ₩30,246 | ₩30,350 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,467 | ₩30,467 | ₩30,290 | ₩30,290 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,243 | ₩30,400 | ₩30,206 | ₩30,400 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,968 | ₩30,048 | ₩29,934 | ₩30,025 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,569 | ₩29,830 | ₩29,415 | ₩29,830 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,371 | ₩29,689 | ₩29,371 | ₩29,689 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,361 | ₩29,421 | ₩29,264 | ₩29,270 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,552 | ₩29,552 | ₩29,472 | ₩29,488 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,478 | ₩29,478 | ₩29,371 | ₩29,371 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,824 | ₩29,824 | ₩29,713 | ₩29,753 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,783 | ₩29,783 | ₩29,575 | ₩29,669 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,626 | ₩29,767 | ₩29,498 | ₩29,767 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,109 | ₩30,152 | ₩29,917 | ₩29,917 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,105 | ₩30,105 | ₩29,988 | ₩30,045 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,390 | ₩30,390 | ₩29,951 | ₩29,951 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,323 | ₩30,327 | ₩30,213 | ₩30,327 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,891 | ₩30,102 | ₩29,891 | ₩30,085 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,810 | ₩29,810 | ₩29,663 | ₩29,673 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,904 | ₩29,911 | ₩29,757 | ₩29,877 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,425 | ₩29,827 | ₩29,425 | ₩29,827 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,572 | ₩29,572 | ₩29,260 | ₩29,341 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,733 | ₩29,733 | ₩29,539 | ₩29,562 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,787 | ₩29,820 | ₩29,750 | ₩29,803 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,817 | ₩29,817 | ₩29,646 | ₩29,780 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,837 | ₩29,884 | ₩29,646 | ₩29,800 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,911 | ₩29,911 | ₩29,787 | ₩29,864 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,078 | ₩30,159 | ₩29,730 | ₩29,730 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,971 | ₩30,025 | ₩29,968 | ₩30,005 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,666 | ₩30,142 | ₩29,666 | ₩29,964 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,438 | ₩29,505 | ₩29,314 | ₩29,358 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,485 | ₩29,529 | ₩29,347 | ₩29,411 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,472 | ₩29,512 | ₩29,472 | ₩29,475 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,892 | ₩29,284 | ₩28,888 | ₩29,284 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,240 | ₩29,240 | ₩28,848 | ₩28,985 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,972 | ₩29,274 | ₩28,972 | ₩29,197 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,052 | ₩29,200 | ₩28,982 | ₩29,056 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,161 | ₩28,278 | ₩28,110 | ₩28,278 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,087 | ₩28,285 | ₩28,087 | ₩28,271 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,661 | ₩28,094 | ₩27,661 | ₩28,090 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,033 | ₩28,265 | ₩28,010 | ₩28,073 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,513 | ₩27,869 | ₩27,513 | ₩27,832 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,648 | ₩27,648 | ₩27,175 | ₩27,175 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,664 | ₩27,664 | ₩27,332 | ₩27,386 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,996 | ₩28,040 | ₩27,755 | ₩27,755 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,261 | ₩28,261 | ₩28,124 | ₩28,147 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,708 | ₩28,124 | ₩27,708 | ₩27,986 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,933 | ₩28,023 | ₩27,785 | ₩27,933 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,741 | ₩27,741 | ₩27,309 | ₩27,379 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,463 | ₩27,809 | ₩27,463 | ₩27,809 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,047 | ₩28,047 | ₩27,752 | ₩27,752 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,120 | ₩28,191 | ₩28,120 | ₩28,137 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,993 | ₩28,080 | ₩27,959 | ₩27,963 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,983 | ₩28,067 | ₩27,698 | ₩27,705 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,077 | ₩28,077 | ₩27,809 | ₩27,809 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,315 | ₩28,345 | ₩28,197 | ₩28,332 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,486 | ₩28,623 | ₩28,389 | ₩28,425 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,094 | ₩28,529 | ₩27,638 | ₩28,529 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,355 | ₩28,375 | ₩28,147 | ₩28,291 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,989 | ₩29,019 | ₩28,593 | ₩28,794 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,213 | ₩29,227 | ₩28,992 | ₩29,187 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,845 | ₩29,113 | ₩28,526 | ₩28,995 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,076 | ₩29,575 | ₩29,076 | ₩29,505 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,368 | ₩29,394 | ₩29,230 | ₩29,394 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,636 | ₩29,857 | ₩29,381 | ₩29,857 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,569 | ₩29,629 | ₩29,398 | ₩29,629 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,083 | ₩29,398 | ₩29,083 | ₩29,398 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,485 | ₩29,485 | ₩29,012 | ₩29,106 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,311 | ₩29,602 | ₩29,311 | ₩29,555 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,307 | ₩29,418 | ₩29,237 | ₩29,418 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,347 | ₩29,559 | ₩29,347 | ₩29,418 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,270 | ₩29,354 | ₩29,200 | ₩29,270 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,959 | ₩29,401 | ₩28,959 | ₩29,297 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,485 | ₩29,579 | ₩28,861 | ₩28,915 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,669 | ₩29,686 | ₩29,170 | ₩29,374 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,445 | ₩29,475 | ₩29,341 | ₩29,341 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,351 | ₩29,532 | ₩29,341 | ₩29,445 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,912 | ₩29,371 | ₩28,912 | ₩29,371 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,566 | ₩28,781 | ₩28,516 | ₩28,566 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,989 | ₩29,056 | ₩28,576 | ₩28,811 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,985 | ₩28,985 | ₩28,647 | ₩28,881 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,516 | ₩28,952 | ₩28,516 | ₩28,895 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,714 | ₩28,828 | ₩28,516 | ₩28,553 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩29,022 | ₩29,116 | ₩28,764 | ₩28,972 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,089 | ₩29,089 | ₩28,838 | ₩28,878 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,026 | ₩29,026 | ₩28,925 | ₩28,992 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,126 | ₩29,126 | ₩28,949 | ₩28,979 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,190 | ₩29,190 | ₩28,868 | ₩28,908 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,314 | ₩29,388 | ₩29,230 | ₩29,230 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,761 | ₩29,223 | ₩28,761 | ₩29,109 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,529 | ₩28,767 | ₩28,529 | ₩28,566 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩29,019 | ₩29,019 | ₩28,895 | ₩28,895 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,861 | ₩29,099 | ₩28,861 | ₩28,995 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,724 | ₩28,724 | ₩28,526 | ₩28,694 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,838 | ₩28,848 | ₩28,734 | ₩28,734 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,630 | ₩28,781 | ₩28,630 | ₩28,771 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,684 | ₩28,791 | ₩28,680 | ₩28,727 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,365 | ₩28,583 | ₩28,365 | ₩28,583 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,580 | ₩28,580 | ₩28,415 | ₩28,425 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,261 | ₩28,603 | ₩28,254 | ₩28,586 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,929 | ₩28,365 | ₩27,929 | ₩28,238 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,758 | ₩27,822 | ₩27,577 | ₩27,768 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,889 | ₩27,889 | ₩27,611 | ₩27,611 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,040 | ₩28,040 | ₩27,855 | ₩27,855 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,181 | ₩28,181 | ₩28,000 | ₩28,020 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,164 | ₩28,187 | ₩28,100 | ₩28,181 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,127 | ₩28,238 | ₩28,127 | ₩28,224 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,194 | ₩28,305 | ₩28,140 | ₩28,144 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,261 | ₩28,308 | ₩28,208 | ₩28,251 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,879 | ₩28,043 | ₩27,879 | ₩27,993 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,839 | ₩28,010 | ₩27,809 | ₩27,815 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,976 | ₩28,067 | ₩27,755 | ₩27,768 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩28,020 | ₩28,020 | ₩27,859 | ₩27,943 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,231 | ₩28,231 | ₩28,030 | ₩28,063 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,452 | ₩28,452 | ₩28,070 | ₩28,070 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,047 | ₩28,358 | ₩28,047 | ₩28,358 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,617 | ₩28,097 | ₩27,617 | ₩28,030 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,688 | ₩27,785 | ₩27,607 | ₩27,607 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,798 | ₩27,798 | ₩27,591 | ₩27,591 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,725 | ₩27,825 | ₩27,678 | ₩27,698 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,584 | ₩27,798 | ₩27,584 | ₩27,708 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,376 | ₩27,621 | ₩27,376 | ₩27,594 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,440 | ₩27,440 | ₩27,312 | ₩27,312 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,228 | ₩27,480 | ₩27,228 | ₩27,319 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,577 | ₩27,577 | ₩27,376 | ₩27,433 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,215 | ₩27,497 | ₩27,215 | ₩27,359 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,826 | ₩27,202 | ₩26,826 | ₩27,175 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,548 | ₩26,749 | ₩26,457 | ₩26,702 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩26,008 | ₩26,581 | ₩25,991 | ₩26,444 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,642 | ₩26,736 | ₩25,897 | ₩25,897 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,280 | ₩26,424 | ₩26,192 | ₩26,296 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,042 | ₩26,360 | ₩26,021 | ₩26,256 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,632 | ₩26,632 | ₩26,115 | ₩26,189 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,632 | ₩26,813 | ₩26,548 | ₩26,679 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,114 | ₩27,114 | ₩26,675 | ₩26,695 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,218 | ₩27,363 | ₩27,202 | ₩27,202 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,074 | ₩27,175 | ₩27,034 | ₩27,145 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,037 | ₩27,084 | ₩26,920 | ₩27,084 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,521 | ₩26,752 | ₩26,380 | ₩26,752 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,866 | ₩26,866 | ₩26,545 | ₩26,568 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,578 | ₩26,923 | ₩26,578 | ₩26,870 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,521 | ₩26,679 | ₩26,521 | ₩26,524 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,967 | ₩26,967 | ₩26,494 | ₩26,809 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,830 | ₩26,833 | ₩26,746 | ₩26,809 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,840 | ₩26,923 | ₩26,789 | ₩26,789 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,232 | ₩27,322 | ₩26,893 | ₩27,004 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,309 | ₩27,376 | ₩27,262 | ₩27,275 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,607 | ₩27,607 | ₩27,433 | ₩27,450 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,470 | ₩27,520 | ₩27,386 | ₩27,386 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,148 | ₩27,262 | ₩27,148 | ₩27,208 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,118 | ₩27,118 | ₩26,870 | ₩26,880 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,974 | ₩27,125 | ₩26,866 | ₩27,125 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,880 | ₩27,034 | ₩26,880 | ₩27,031 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,635 | ₩26,679 | ₩26,568 | ₩26,679 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,044 | ₩27,044 | ₩26,665 | ₩26,682 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,218 | ₩27,218 | ₩27,051 | ₩27,068 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,451 | ₩27,128 | ₩26,451 | ₩27,024 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,662 | ₩26,756 | ₩26,638 | ₩26,739 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,094 | ₩27,094 | ₩26,273 | ₩26,276 | -3.02% | 1.4만 |
|---|