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 | ₩31,458 | ₩31,632 | ₩31,458 | ₩31,565 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,149 | ₩31,431 | ₩31,149 | ₩31,431 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,297 | ₩31,297 | ₩31,095 | ₩31,189 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,592 | ₩31,645 | ₩31,498 | ₩31,551 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,283 | ₩31,578 | ₩31,230 | ₩31,525 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,243 | ₩31,377 | ₩31,176 | ₩31,230 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,774 | ₩31,095 | ₩30,774 | ₩31,095 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,961 | ₩30,961 | ₩30,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,760 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,935 | ₩30,935 | ₩30,720 | ₩30,854 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,961 | ₩30,988 | ₩30,827 | ₩30,894 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,082 | ₩31,163 | ₩30,948 | ₩31,109 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,948 | ₩31,028 | ₩30,868 | ₩31,002 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,230 | ₩31,230 | ₩30,975 | ₩30,975 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,444 | ₩31,444 | ₩31,230 | ₩31,283 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,270 | ₩31,364 | ₩31,216 | ₩31,310 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,203 | ₩31,243 | ₩31,109 | ₩31,243 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,511 | ₩31,511 | ₩31,243 | ₩31,243 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,337 | ₩31,431 | ₩31,055 | ₩31,189 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,525 | ₩31,525 | ₩31,270 | ₩31,270 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,431 | ₩31,578 | ₩31,431 | ₩31,484 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,685 | ₩31,685 | ₩31,618 | ₩31,659 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,511 | ₩31,511 | ₩31,377 | ₩31,417 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,913 | ₩31,927 | ₩31,645 | ₩31,645 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,262 | ₩32,262 | ₩31,967 | ₩31,967 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,128 | ₩32,329 | ₩32,128 | ₩32,316 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,182 | ₩32,302 | ₩32,101 | ₩32,249 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩32,007 | ₩32,088 | ₩32,007 | ₩32,034 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,034 | ₩32,034 | ₩31,779 | ₩31,793 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,289 | ₩32,289 | ₩32,115 | ₩32,168 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,584 | ₩32,611 | ₩32,343 | ₩32,343 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,570 | ₩32,624 | ₩32,490 | ₩32,597 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,410 | ₩32,638 | ₩32,410 | ₩32,544 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,584 | ₩32,624 | ₩32,396 | ₩32,477 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,544 | ₩32,597 | ₩32,410 | ₩32,436 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,530 | ₩32,584 | ₩32,436 | ₩32,570 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,423 | ₩32,517 | ₩32,302 | ₩32,302 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,825 | ₩32,825 | ₩32,570 | ₩32,570 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,812 | ₩32,812 | ₩32,611 | ₩32,611 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,026 | ₩33,026 | ₩32,906 | ₩32,919 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,946 | ₩33,053 | ₩32,946 | ₩33,026 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,906 | ₩32,959 | ₩32,852 | ₩32,933 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,772 | ₩32,852 | ₩32,651 | ₩32,785 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,611 | ₩32,705 | ₩32,584 | ₩32,584 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,557 | ₩32,664 | ₩32,544 | ₩32,544 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,664 | ₩32,678 | ₩32,611 | ₩32,638 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,490 | ₩32,597 | ₩32,450 | ₩32,450 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,852 | ₩32,852 | ₩32,544 | ₩32,544 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,316 | ₩32,825 | ₩32,262 | ₩32,785 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,766 | ₩32,182 | ₩31,766 | ₩32,155 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,806 | ₩31,833 | ₩31,471 | ₩31,766 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,592 | ₩31,699 | ₩31,404 | ₩31,699 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,726 | ₩32,074 | ₩31,458 | ₩31,458 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,659 | ₩31,820 | ₩31,551 | ₩31,820 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,672 | ₩31,820 | ₩31,471 | ₩31,605 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,377 | ₩31,578 | ₩31,364 | ₩31,377 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,216 | ₩31,310 | ₩31,189 | ₩31,256 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,525 | ₩31,538 | ₩31,337 | ₩31,377 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,377 | ₩31,525 | ₩31,377 | ₩31,525 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,390 | ₩31,444 | ₩31,256 | ₩31,256 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,310 | ₩31,525 | ₩31,256 | ₩31,310 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,323 | ₩31,753 | ₩31,323 | ₩31,592 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,659 | ₩31,659 | ₩31,377 | ₩31,484 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,685 | ₩31,685 | ₩31,538 | ₩31,565 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,699 | ₩31,712 | ₩31,511 | ₩31,538 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,739 | ₩31,766 | ₩31,672 | ₩31,766 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,726 | ₩31,860 | ₩31,726 | ₩31,739 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,498 | ₩31,498 | ₩31,189 | ₩31,377 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,980 | ₩32,074 | ₩31,632 | ₩31,699 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,913 | ₩32,048 | ₩31,913 | ₩31,994 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,128 | ₩32,249 | ₩31,645 | ₩31,954 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,940 | ₩32,235 | ₩31,940 | ₩31,980 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,803 | ₩32,054 | ₩31,803 | ₩32,054 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,799 | ₩31,806 | ₩31,632 | ₩31,803 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,478 | ₩31,746 | ₩31,478 | ₩31,685 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,612 | ₩31,662 | ₩31,498 | ₩31,548 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,116 | ₩31,468 | ₩31,116 | ₩31,297 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,958 | ₩31,173 | ₩30,958 | ₩31,119 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,260 | ₩31,833 | ₩31,250 | ₩31,340 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,189 | ₩31,189 | ₩31,095 | ₩31,189 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,119 | ₩31,300 | ₩30,770 | ₩30,770 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,310 | ₩31,414 | ₩31,079 | ₩31,079 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,444 | ₩31,444 | ₩31,196 | ₩31,196 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,028 | ₩31,166 | ₩30,965 | ₩31,052 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,345 | ₩30,807 | ₩30,304 | ₩30,807 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,378 | ₩30,619 | ₩30,147 | ₩30,147 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,422 | ₩30,640 | ₩30,241 | ₩30,395 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,355 | ₩30,445 | ₩30,231 | ₩30,231 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,435 | ₩30,462 | ₩30,060 | ₩30,123 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,385 | ₩30,666 | ₩30,385 | ₩30,650 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,405 | ₩30,405 | ₩30,254 | ₩30,338 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,271 | ₩30,489 | ₩30,271 | ₩30,485 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,170 | ₩30,358 | ₩30,090 | ₩30,358 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,361 | ₩30,381 | ₩30,294 | ₩30,294 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,241 | ₩30,385 | ₩30,241 | ₩30,345 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,462 | ₩30,462 | ₩30,284 | ₩30,284 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,237 | ₩30,395 | ₩30,200 | ₩30,395 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,962 | ₩30,043 | ₩29,929 | ₩30,019 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,563 | ₩29,825 | ₩29,409 | ₩29,825 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,366 | ₩29,684 | ₩29,366 | ₩29,684 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,356 | ₩29,416 | ₩29,258 | ₩29,265 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,547 | ₩29,547 | ₩29,466 | ₩29,483 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,473 | ₩29,473 | ₩29,366 | ₩29,366 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,818 | ₩29,818 | ₩29,708 | ₩29,748 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,778 | ₩29,778 | ₩29,570 | ₩29,664 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,620 | ₩29,761 | ₩29,493 | ₩29,761 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,103 | ₩30,147 | ₩29,912 | ₩29,912 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,100 | ₩30,100 | ₩29,983 | ₩30,040 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,385 | ₩30,385 | ₩29,946 | ₩29,946 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,318 | ₩30,321 | ₩30,207 | ₩30,321 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,885 | ₩30,097 | ₩29,885 | ₩30,080 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,805 | ₩29,805 | ₩29,657 | ₩29,667 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,899 | ₩29,905 | ₩29,751 | ₩29,872 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,419 | ₩29,822 | ₩29,419 | ₩29,822 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,567 | ₩29,567 | ₩29,255 | ₩29,336 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,728 | ₩29,728 | ₩29,533 | ₩29,557 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,781 | ₩29,815 | ₩29,745 | ₩29,798 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,812 | ₩29,812 | ₩29,641 | ₩29,775 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,832 | ₩29,879 | ₩29,641 | ₩29,795 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,905 | ₩29,905 | ₩29,781 | ₩29,858 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,073 | ₩30,153 | ₩29,724 | ₩29,724 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,966 | ₩30,019 | ₩29,962 | ₩29,999 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,661 | ₩30,137 | ₩29,661 | ₩29,959 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,433 | ₩29,500 | ₩29,309 | ₩29,352 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,480 | ₩29,523 | ₩29,342 | ₩29,406 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,466 | ₩29,507 | ₩29,466 | ₩29,470 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,886 | ₩29,279 | ₩28,883 | ₩29,279 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,235 | ₩29,235 | ₩28,843 | ₩28,980 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,967 | ₩29,268 | ₩28,967 | ₩29,191 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,047 | ₩29,195 | ₩28,977 | ₩29,051 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,156 | ₩28,273 | ₩28,105 | ₩28,273 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,082 | ₩28,280 | ₩28,082 | ₩28,266 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,656 | ₩28,089 | ₩27,656 | ₩28,085 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,028 | ₩28,259 | ₩28,005 | ₩28,068 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,509 | ₩27,864 | ₩27,509 | ₩27,827 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,643 | ₩27,643 | ₩27,170 | ₩27,170 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,659 | ₩27,659 | ₩27,328 | ₩27,381 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,991 | ₩28,035 | ₩27,750 | ₩27,750 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,256 | ₩28,256 | ₩28,119 | ₩28,142 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,703 | ₩28,119 | ₩27,703 | ₩27,981 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,928 | ₩28,018 | ₩27,780 | ₩27,928 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,737 | ₩27,737 | ₩27,304 | ₩27,374 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,458 | ₩27,804 | ₩27,458 | ₩27,804 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,042 | ₩28,042 | ₩27,747 | ₩27,747 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,115 | ₩28,186 | ₩28,115 | ₩28,132 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,988 | ₩28,075 | ₩27,954 | ₩27,958 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,978 | ₩28,062 | ₩27,693 | ₩27,700 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,072 | ₩28,072 | ₩27,804 | ₩27,804 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,310 | ₩28,340 | ₩28,192 | ₩28,327 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,481 | ₩28,618 | ₩28,384 | ₩28,420 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,089 | ₩28,524 | ₩27,633 | ₩28,524 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,350 | ₩28,370 | ₩28,142 | ₩28,286 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,984 | ₩29,014 | ₩28,588 | ₩28,789 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,208 | ₩29,222 | ₩28,987 | ₩29,181 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,839 | ₩29,108 | ₩28,521 | ₩28,990 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,071 | ₩29,570 | ₩29,071 | ₩29,500 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,362 | ₩29,389 | ₩29,225 | ₩29,389 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,631 | ₩29,852 | ₩29,376 | ₩29,852 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,563 | ₩29,624 | ₩29,393 | ₩29,624 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,077 | ₩29,393 | ₩29,077 | ₩29,393 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,480 | ₩29,480 | ₩29,007 | ₩29,101 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,305 | ₩29,597 | ₩29,305 | ₩29,550 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,302 | ₩29,413 | ₩29,232 | ₩29,413 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,342 | ₩29,553 | ₩29,342 | ₩29,413 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,265 | ₩29,349 | ₩29,195 | ₩29,265 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,953 | ₩29,396 | ₩28,953 | ₩29,292 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,480 | ₩29,574 | ₩28,856 | ₩28,910 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,664 | ₩29,681 | ₩29,165 | ₩29,369 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,439 | ₩29,470 | ₩29,336 | ₩29,336 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,346 | ₩29,527 | ₩29,336 | ₩29,439 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,906 | ₩29,366 | ₩28,906 | ₩29,366 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,561 | ₩28,776 | ₩28,511 | ₩28,561 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,984 | ₩29,051 | ₩28,571 | ₩28,806 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,980 | ₩28,980 | ₩28,642 | ₩28,876 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,511 | ₩28,947 | ₩28,511 | ₩28,890 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,709 | ₩28,823 | ₩28,511 | ₩28,548 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩29,017 | ₩29,111 | ₩28,759 | ₩28,967 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,084 | ₩29,084 | ₩28,833 | ₩28,873 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,020 | ₩29,020 | ₩28,920 | ₩28,987 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,121 | ₩29,121 | ₩28,943 | ₩28,973 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,185 | ₩29,185 | ₩28,863 | ₩28,903 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,309 | ₩29,382 | ₩29,225 | ₩29,225 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,756 | ₩29,218 | ₩28,756 | ₩29,104 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,524 | ₩28,762 | ₩28,524 | ₩28,561 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩29,014 | ₩29,014 | ₩28,890 | ₩28,890 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,856 | ₩29,094 | ₩28,856 | ₩28,990 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,719 | ₩28,719 | ₩28,521 | ₩28,689 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,833 | ₩28,843 | ₩28,729 | ₩28,729 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,625 | ₩28,776 | ₩28,625 | ₩28,766 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,678 | ₩28,786 | ₩28,675 | ₩28,722 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,360 | ₩28,578 | ₩28,360 | ₩28,578 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,575 | ₩28,575 | ₩28,410 | ₩28,420 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,256 | ₩28,598 | ₩28,249 | ₩28,581 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,924 | ₩28,360 | ₩27,924 | ₩28,233 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,753 | ₩27,817 | ₩27,572 | ₩27,763 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,884 | ₩27,884 | ₩27,606 | ₩27,606 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,035 | ₩28,035 | ₩27,850 | ₩27,850 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,176 | ₩28,176 | ₩27,995 | ₩28,015 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,159 | ₩28,182 | ₩28,095 | ₩28,176 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,122 | ₩28,233 | ₩28,122 | ₩28,219 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,189 | ₩28,300 | ₩28,135 | ₩28,139 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,256 | ₩28,303 | ₩28,202 | ₩28,246 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,874 | ₩28,038 | ₩27,874 | ₩27,988 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,834 | ₩28,005 | ₩27,804 | ₩27,810 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,971 | ₩28,062 | ₩27,750 | ₩27,763 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩28,015 | ₩28,015 | ₩27,854 | ₩27,938 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,226 | ₩28,226 | ₩28,025 | ₩28,058 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,447 | ₩28,447 | ₩28,065 | ₩28,065 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,042 | ₩28,353 | ₩28,042 | ₩28,353 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,612 | ₩28,092 | ₩27,612 | ₩28,025 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,683 | ₩27,780 | ₩27,602 | ₩27,602 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,794 | ₩27,794 | ₩27,586 | ₩27,586 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,720 | ₩27,820 | ₩27,673 | ₩27,693 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,579 | ₩27,794 | ₩27,579 | ₩27,703 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,371 | ₩27,616 | ₩27,371 | ₩27,589 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,435 | ₩27,435 | ₩27,307 | ₩27,307 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,224 | ₩27,475 | ₩27,224 | ₩27,314 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,572 | ₩27,572 | ₩27,371 | ₩27,428 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,210 | ₩27,492 | ₩27,210 | ₩27,354 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,821 | ₩27,197 | ₩26,821 | ₩27,170 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,543 | ₩26,744 | ₩26,453 | ₩26,697 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩26,003 | ₩26,577 | ₩25,987 | ₩26,439 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,637 | ₩26,731 | ₩25,893 | ₩25,893 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,275 | ₩26,419 | ₩26,188 | ₩26,292 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,037 | ₩26,355 | ₩26,017 | ₩26,251 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,627 | ₩26,627 | ₩26,111 | ₩26,184 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,627 | ₩26,808 | ₩26,543 | ₩26,674 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,110 | ₩27,110 | ₩26,671 | ₩26,691 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,214 | ₩27,358 | ₩27,197 | ₩27,197 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,069 | ₩27,170 | ₩27,029 | ₩27,140 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,033 | ₩27,079 | ₩26,915 | ₩27,079 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,516 | ₩26,748 | ₩26,376 | ₩26,748 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,862 | ₩26,862 | ₩26,540 | ₩26,563 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,573 | ₩26,919 | ₩26,573 | ₩26,865 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,516 | ₩26,674 | ₩26,516 | ₩26,520 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,962 | ₩26,962 | ₩26,489 | ₩26,805 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,825 | ₩26,828 | ₩26,741 | ₩26,805 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,835 | ₩26,919 | ₩26,784 | ₩26,784 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,227 | ₩27,317 | ₩26,888 | ₩26,999 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,304 | ₩27,371 | ₩27,257 | ₩27,271 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,602 | ₩27,602 | ₩27,428 | ₩27,445 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,465 | ₩27,515 | ₩27,381 | ₩27,381 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,143 | ₩27,257 | ₩27,143 | ₩27,204 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,113 | ₩27,113 | ₩26,865 | ₩26,875 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,969 | ₩27,120 | ₩26,862 | ₩27,120 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,875 | ₩27,029 | ₩26,875 | ₩27,026 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,630 | ₩26,674 | ₩26,563 | ₩26,674 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,039 | ₩27,039 | ₩26,660 | ₩26,677 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,214 | ₩27,214 | ₩27,046 | ₩27,063 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,446 | ₩27,123 | ₩26,446 | ₩27,019 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,657 | ₩26,751 | ₩26,634 | ₩26,734 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,090 | ₩27,090 | ₩26,268 | ₩26,272 | -3.02% | 1.4만 |
|---|