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 | ₩31,477 | ₩31,652 | ₩31,477 | ₩31,585 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,169 | ₩31,450 | ₩31,169 | ₩31,450 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,316 | ₩31,316 | ₩31,115 | ₩31,209 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,611 | ₩31,665 | ₩31,517 | ₩31,571 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,303 | ₩31,598 | ₩31,249 | ₩31,544 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,263 | ₩31,397 | ₩31,195 | ₩31,249 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,793 | ₩31,115 | ₩30,793 | ₩31,115 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,981 | ₩30,981 | ₩30,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,780 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,954 | ₩30,954 | ₩30,739 | ₩30,873 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,981 | ₩31,008 | ₩30,847 | ₩30,914 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,102 | ₩31,182 | ₩30,967 | ₩31,128 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,967 | ₩31,048 | ₩30,887 | ₩31,021 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,249 | ₩31,249 | ₩30,994 | ₩30,994 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,464 | ₩31,464 | ₩31,249 | ₩31,303 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,289 | ₩31,383 | ₩31,236 | ₩31,330 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,222 | ₩31,263 | ₩31,128 | ₩31,263 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,531 | ₩31,531 | ₩31,263 | ₩31,263 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,356 | ₩31,450 | ₩31,075 | ₩31,209 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,544 | ₩31,544 | ₩31,289 | ₩31,289 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,450 | ₩31,598 | ₩31,450 | ₩31,504 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,705 | ₩31,705 | ₩31,638 | ₩31,678 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,531 | ₩31,531 | ₩31,397 | ₩31,437 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,933 | ₩31,947 | ₩31,665 | ₩31,665 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,282 | ₩32,282 | ₩31,987 | ₩31,987 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,148 | ₩32,349 | ₩32,148 | ₩32,336 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,202 | ₩32,323 | ₩32,121 | ₩32,269 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩32,027 | ₩32,108 | ₩32,027 | ₩32,054 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,054 | ₩32,054 | ₩31,799 | ₩31,813 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,309 | ₩32,309 | ₩32,135 | ₩32,188 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,604 | ₩32,631 | ₩32,363 | ₩32,363 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,591 | ₩32,645 | ₩32,510 | ₩32,618 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,430 | ₩32,658 | ₩32,430 | ₩32,564 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,604 | ₩32,645 | ₩32,416 | ₩32,497 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,564 | ₩32,618 | ₩32,430 | ₩32,457 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,551 | ₩32,604 | ₩32,457 | ₩32,591 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,443 | ₩32,537 | ₩32,323 | ₩32,323 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,846 | ₩32,846 | ₩32,591 | ₩32,591 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,832 | ₩32,832 | ₩32,631 | ₩32,631 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,047 | ₩33,047 | ₩32,926 | ₩32,940 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,967 | ₩33,074 | ₩32,967 | ₩33,047 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,926 | ₩32,980 | ₩32,873 | ₩32,953 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,792 | ₩32,873 | ₩32,671 | ₩32,806 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,631 | ₩32,725 | ₩32,604 | ₩32,604 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,577 | ₩32,685 | ₩32,564 | ₩32,564 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,685 | ₩32,698 | ₩32,631 | ₩32,658 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,510 | ₩32,618 | ₩32,470 | ₩32,470 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,873 | ₩32,873 | ₩32,564 | ₩32,564 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,336 | ₩32,846 | ₩32,282 | ₩32,806 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,786 | ₩32,202 | ₩31,786 | ₩32,175 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,826 | ₩31,853 | ₩31,491 | ₩31,786 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,611 | ₩31,719 | ₩31,424 | ₩31,719 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,746 | ₩32,094 | ₩31,477 | ₩31,477 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,678 | ₩31,839 | ₩31,571 | ₩31,839 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,692 | ₩31,839 | ₩31,491 | ₩31,625 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,397 | ₩31,598 | ₩31,383 | ₩31,397 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,236 | ₩31,330 | ₩31,209 | ₩31,276 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,544 | ₩31,558 | ₩31,356 | ₩31,397 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,397 | ₩31,544 | ₩31,397 | ₩31,544 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,410 | ₩31,464 | ₩31,276 | ₩31,276 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,330 | ₩31,544 | ₩31,276 | ₩31,330 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,343 | ₩31,772 | ₩31,343 | ₩31,611 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,678 | ₩31,678 | ₩31,397 | ₩31,504 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,705 | ₩31,705 | ₩31,558 | ₩31,585 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,719 | ₩31,732 | ₩31,531 | ₩31,558 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,759 | ₩31,786 | ₩31,692 | ₩31,786 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,746 | ₩31,880 | ₩31,746 | ₩31,759 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,517 | ₩31,517 | ₩31,209 | ₩31,397 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩32,000 | ₩32,094 | ₩31,652 | ₩31,719 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,933 | ₩32,068 | ₩31,933 | ₩32,014 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,148 | ₩32,269 | ₩31,665 | ₩31,974 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,960 | ₩32,255 | ₩31,960 | ₩32,000 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,823 | ₩32,074 | ₩31,823 | ₩32,074 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,819 | ₩31,826 | ₩31,652 | ₩31,823 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,497 | ₩31,766 | ₩31,497 | ₩31,705 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,632 | ₩31,682 | ₩31,517 | ₩31,568 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,135 | ₩31,487 | ₩31,135 | ₩31,316 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,977 | ₩31,192 | ₩30,977 | ₩31,138 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,279 | ₩31,853 | ₩31,269 | ₩31,360 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,209 | ₩31,209 | ₩31,115 | ₩31,209 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,138 | ₩31,320 | ₩30,790 | ₩30,790 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,330 | ₩31,434 | ₩31,098 | ₩31,098 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,464 | ₩31,464 | ₩31,216 | ₩31,216 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,048 | ₩31,185 | ₩30,984 | ₩31,071 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,364 | ₩30,826 | ₩30,323 | ₩30,826 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,397 | ₩30,639 | ₩30,166 | ₩30,166 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,441 | ₩30,659 | ₩30,260 | ₩30,414 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,374 | ₩30,464 | ₩30,250 | ₩30,250 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,454 | ₩30,481 | ₩30,078 | ₩30,142 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,404 | ₩30,686 | ₩30,404 | ₩30,669 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,424 | ₩30,424 | ₩30,273 | ₩30,357 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,290 | ₩30,508 | ₩30,290 | ₩30,504 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,189 | ₩30,377 | ₩30,109 | ₩30,377 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,380 | ₩30,400 | ₩30,313 | ₩30,313 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,260 | ₩30,404 | ₩30,260 | ₩30,364 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,481 | ₩30,481 | ₩30,303 | ₩30,303 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,256 | ₩30,414 | ₩30,219 | ₩30,414 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,981 | ₩30,062 | ₩29,948 | ₩30,038 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,582 | ₩29,844 | ₩29,428 | ₩29,844 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,384 | ₩29,703 | ₩29,384 | ₩29,703 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,374 | ₩29,434 | ₩29,277 | ₩29,283 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,565 | ₩29,565 | ₩29,485 | ₩29,502 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,491 | ₩29,491 | ₩29,384 | ₩29,384 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,837 | ₩29,837 | ₩29,726 | ₩29,767 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,797 | ₩29,797 | ₩29,589 | ₩29,683 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,639 | ₩29,780 | ₩29,512 | ₩29,780 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,122 | ₩30,166 | ₩29,931 | ₩29,931 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,119 | ₩30,119 | ₩30,001 | ₩30,058 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,404 | ₩30,404 | ₩29,964 | ₩29,964 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,337 | ₩30,340 | ₩30,226 | ₩30,340 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,904 | ₩30,115 | ₩29,904 | ₩30,099 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,824 | ₩29,824 | ₩29,676 | ₩29,686 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,917 | ₩29,924 | ₩29,770 | ₩29,891 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,438 | ₩29,840 | ₩29,438 | ₩29,840 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,585 | ₩29,585 | ₩29,273 | ₩29,354 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,746 | ₩29,746 | ₩29,552 | ₩29,575 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,800 | ₩29,834 | ₩29,763 | ₩29,817 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,830 | ₩29,830 | ₩29,659 | ₩29,793 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,850 | ₩29,897 | ₩29,659 | ₩29,813 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,924 | ₩29,924 | ₩29,800 | ₩29,877 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,092 | ₩30,172 | ₩29,743 | ₩29,743 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,985 | ₩30,038 | ₩29,981 | ₩30,018 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,679 | ₩30,156 | ₩29,679 | ₩29,978 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,451 | ₩29,518 | ₩29,327 | ₩29,371 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,498 | ₩29,542 | ₩29,361 | ₩29,424 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,485 | ₩29,525 | ₩29,485 | ₩29,488 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,904 | ₩29,297 | ₩28,901 | ₩29,297 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,253 | ₩29,253 | ₩28,861 | ₩28,998 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,985 | ₩29,287 | ₩28,985 | ₩29,210 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,065 | ₩29,213 | ₩28,995 | ₩29,069 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,173 | ₩28,291 | ₩28,123 | ₩28,291 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,099 | ₩28,297 | ₩28,099 | ₩28,284 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,673 | ₩28,106 | ₩27,673 | ₩28,103 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,046 | ₩28,277 | ₩28,022 | ₩28,086 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,526 | ₩27,881 | ₩27,526 | ₩27,844 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,660 | ₩27,660 | ₩27,187 | ₩27,187 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,677 | ₩27,677 | ₩27,345 | ₩27,398 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩28,009 | ₩28,052 | ₩27,767 | ₩27,767 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,274 | ₩28,274 | ₩28,136 | ₩28,160 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,720 | ₩28,136 | ₩27,720 | ₩27,999 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,945 | ₩28,036 | ₩27,797 | ₩27,945 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,754 | ₩27,754 | ₩27,321 | ₩27,392 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,475 | ₩27,821 | ₩27,475 | ₩27,821 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,059 | ₩28,059 | ₩27,764 | ₩27,764 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,133 | ₩28,203 | ₩28,133 | ₩28,150 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩28,005 | ₩28,093 | ₩27,972 | ₩27,975 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,995 | ₩28,079 | ₩27,710 | ₩27,717 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,089 | ₩28,089 | ₩27,821 | ₩27,821 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,327 | ₩28,358 | ₩28,210 | ₩28,344 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,499 | ₩28,636 | ₩28,401 | ₩28,438 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,106 | ₩28,542 | ₩27,650 | ₩28,542 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,368 | ₩28,388 | ₩28,160 | ₩28,304 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩29,002 | ₩29,032 | ₩28,606 | ₩28,807 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,226 | ₩29,240 | ₩29,005 | ₩29,200 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,857 | ₩29,126 | ₩28,539 | ₩29,008 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,089 | ₩29,589 | ₩29,089 | ₩29,518 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,381 | ₩29,408 | ₩29,243 | ₩29,408 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,649 | ₩29,870 | ₩29,394 | ₩29,870 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,582 | ₩29,642 | ₩29,411 | ₩29,642 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,096 | ₩29,411 | ₩29,096 | ₩29,411 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,498 | ₩29,498 | ₩29,025 | ₩29,119 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,324 | ₩29,616 | ₩29,324 | ₩29,569 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,320 | ₩29,431 | ₩29,250 | ₩29,431 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,361 | ₩29,572 | ₩29,361 | ₩29,431 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,283 | ₩29,367 | ₩29,213 | ₩29,283 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,972 | ₩29,414 | ₩28,972 | ₩29,310 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,498 | ₩29,592 | ₩28,874 | ₩28,928 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,683 | ₩29,699 | ₩29,183 | ₩29,387 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,458 | ₩29,488 | ₩29,354 | ₩29,354 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,364 | ₩29,545 | ₩29,354 | ₩29,458 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,925 | ₩29,384 | ₩28,925 | ₩29,384 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,579 | ₩28,794 | ₩28,529 | ₩28,579 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩29,002 | ₩29,069 | ₩28,589 | ₩28,824 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,998 | ₩28,998 | ₩28,660 | ₩28,894 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,529 | ₩28,965 | ₩28,529 | ₩28,908 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,727 | ₩28,841 | ₩28,529 | ₩28,566 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩29,035 | ₩29,129 | ₩28,777 | ₩28,985 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,102 | ₩29,102 | ₩28,851 | ₩28,891 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,039 | ₩29,039 | ₩28,938 | ₩29,005 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,139 | ₩29,139 | ₩28,961 | ₩28,992 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,203 | ₩29,203 | ₩28,881 | ₩28,921 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,327 | ₩29,401 | ₩29,243 | ₩29,243 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,774 | ₩29,237 | ₩28,774 | ₩29,122 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,542 | ₩28,780 | ₩28,542 | ₩28,579 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩29,032 | ₩29,032 | ₩28,908 | ₩28,908 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,874 | ₩29,112 | ₩28,874 | ₩29,008 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,737 | ₩28,737 | ₩28,539 | ₩28,707 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,851 | ₩28,861 | ₩28,747 | ₩28,747 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,643 | ₩28,794 | ₩28,643 | ₩28,784 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,696 | ₩28,804 | ₩28,693 | ₩28,740 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,378 | ₩28,596 | ₩28,378 | ₩28,596 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,592 | ₩28,592 | ₩28,428 | ₩28,438 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,274 | ₩28,616 | ₩28,267 | ₩28,599 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,942 | ₩28,378 | ₩27,942 | ₩28,250 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,771 | ₩27,834 | ₩27,590 | ₩27,781 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,901 | ₩27,901 | ₩27,623 | ₩27,623 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,052 | ₩28,052 | ₩27,868 | ₩27,868 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,193 | ₩28,193 | ₩28,012 | ₩28,032 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,177 | ₩28,200 | ₩28,113 | ₩28,193 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,140 | ₩28,250 | ₩28,140 | ₩28,237 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,207 | ₩28,317 | ₩28,153 | ₩28,156 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,274 | ₩28,321 | ₩28,220 | ₩28,264 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,891 | ₩28,056 | ₩27,891 | ₩28,005 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,851 | ₩28,022 | ₩27,821 | ₩27,828 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,989 | ₩28,079 | ₩27,767 | ₩27,781 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩28,032 | ₩28,032 | ₩27,871 | ₩27,955 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,244 | ₩28,244 | ₩28,042 | ₩28,076 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,465 | ₩28,465 | ₩28,083 | ₩28,083 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,059 | ₩28,371 | ₩28,059 | ₩28,371 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,630 | ₩28,109 | ₩27,630 | ₩28,042 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,700 | ₩27,797 | ₩27,620 | ₩27,620 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,811 | ₩27,811 | ₩27,603 | ₩27,603 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,737 | ₩27,838 | ₩27,690 | ₩27,710 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,596 | ₩27,811 | ₩27,596 | ₩27,720 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,388 | ₩27,633 | ₩27,388 | ₩27,606 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,452 | ₩27,452 | ₩27,325 | ₩27,325 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,241 | ₩27,492 | ₩27,241 | ₩27,331 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,590 | ₩27,590 | ₩27,388 | ₩27,445 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,227 | ₩27,509 | ₩27,227 | ₩27,371 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,838 | ₩27,214 | ₩26,838 | ₩27,187 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,560 | ₩26,761 | ₩26,469 | ₩26,714 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩26,020 | ₩26,593 | ₩26,003 | ₩26,456 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,654 | ₩26,748 | ₩25,909 | ₩25,909 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,291 | ₩26,436 | ₩26,204 | ₩26,308 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,053 | ₩26,372 | ₩26,033 | ₩26,268 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,644 | ₩26,644 | ₩26,127 | ₩26,201 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,644 | ₩26,825 | ₩26,560 | ₩26,691 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,127 | ₩27,127 | ₩26,687 | ₩26,707 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,231 | ₩27,375 | ₩27,214 | ₩27,214 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,086 | ₩27,187 | ₩27,046 | ₩27,157 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,049 | ₩27,096 | ₩26,932 | ₩27,096 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,533 | ₩26,764 | ₩26,392 | ₩26,764 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,878 | ₩26,878 | ₩26,556 | ₩26,580 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,590 | ₩26,935 | ₩26,590 | ₩26,882 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,533 | ₩26,691 | ₩26,533 | ₩26,536 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,979 | ₩26,979 | ₩26,506 | ₩26,821 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,842 | ₩26,845 | ₩26,758 | ₩26,821 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,852 | ₩26,935 | ₩26,801 | ₩26,801 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,244 | ₩27,335 | ₩26,905 | ₩27,016 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,321 | ₩27,388 | ₩27,274 | ₩27,288 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,620 | ₩27,620 | ₩27,445 | ₩27,462 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,482 | ₩27,533 | ₩27,398 | ₩27,398 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,160 | ₩27,274 | ₩27,160 | ₩27,221 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,130 | ₩27,130 | ₩26,882 | ₩26,892 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,986 | ₩27,137 | ₩26,878 | ₩27,137 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,892 | ₩27,046 | ₩26,892 | ₩27,043 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,647 | ₩26,691 | ₩26,580 | ₩26,691 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,056 | ₩27,056 | ₩26,677 | ₩26,694 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,231 | ₩27,231 | ₩27,063 | ₩27,080 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,462 | ₩27,140 | ₩26,462 | ₩27,036 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,674 | ₩26,768 | ₩26,650 | ₩26,751 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,107 | ₩27,107 | ₩26,285 | ₩26,288 | -3.02% | 1.4만 |
|---|