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 | ₩31,462 | ₩31,637 | ₩31,462 | ₩31,569 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,154 | ₩31,435 | ₩31,154 | ₩31,435 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,301 | ₩31,301 | ₩31,100 | ₩31,194 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,596 | ₩31,650 | ₩31,502 | ₩31,556 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,288 | ₩31,583 | ₩31,234 | ₩31,529 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,248 | ₩31,382 | ₩31,181 | ₩31,234 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,778 | ₩31,100 | ₩30,778 | ₩31,100 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,966 | ₩30,966 | ₩30,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,765 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,939 | ₩30,939 | ₩30,725 | ₩30,859 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,966 | ₩30,993 | ₩30,832 | ₩30,899 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,087 | ₩31,167 | ₩30,953 | ₩31,114 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,953 | ₩31,033 | ₩30,872 | ₩31,006 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,234 | ₩31,234 | ₩30,979 | ₩30,979 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,449 | ₩31,449 | ₩31,234 | ₩31,288 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,274 | ₩31,368 | ₩31,221 | ₩31,315 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,207 | ₩31,248 | ₩31,114 | ₩31,248 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,516 | ₩31,516 | ₩31,248 | ₩31,248 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,342 | ₩31,435 | ₩31,060 | ₩31,194 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,529 | ₩31,529 | ₩31,274 | ₩31,274 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,435 | ₩31,583 | ₩31,435 | ₩31,489 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,690 | ₩31,690 | ₩31,623 | ₩31,663 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,516 | ₩31,516 | ₩31,382 | ₩31,422 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,918 | ₩31,932 | ₩31,650 | ₩31,650 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,267 | ₩32,267 | ₩31,972 | ₩31,972 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,133 | ₩32,334 | ₩32,133 | ₩32,321 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,186 | ₩32,307 | ₩32,106 | ₩32,253 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩32,012 | ₩32,093 | ₩32,012 | ₩32,039 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,039 | ₩32,039 | ₩31,784 | ₩31,797 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,294 | ₩32,294 | ₩32,119 | ₩32,173 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,589 | ₩32,616 | ₩32,347 | ₩32,347 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,575 | ₩32,629 | ₩32,495 | ₩32,602 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,414 | ₩32,642 | ₩32,414 | ₩32,548 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,589 | ₩32,629 | ₩32,401 | ₩32,481 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,548 | ₩32,602 | ₩32,414 | ₩32,441 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,535 | ₩32,589 | ₩32,441 | ₩32,575 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,428 | ₩32,522 | ₩32,307 | ₩32,307 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,830 | ₩32,830 | ₩32,575 | ₩32,575 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,817 | ₩32,817 | ₩32,616 | ₩32,616 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,031 | ₩33,031 | ₩32,911 | ₩32,924 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,951 | ₩33,058 | ₩32,951 | ₩33,031 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,911 | ₩32,964 | ₩32,857 | ₩32,937 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,776 | ₩32,857 | ₩32,656 | ₩32,790 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,616 | ₩32,709 | ₩32,589 | ₩32,589 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,562 | ₩32,669 | ₩32,548 | ₩32,548 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,669 | ₩32,683 | ₩32,616 | ₩32,642 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,495 | ₩32,602 | ₩32,455 | ₩32,455 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,857 | ₩32,857 | ₩32,548 | ₩32,548 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,321 | ₩32,830 | ₩32,267 | ₩32,790 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,771 | ₩32,186 | ₩31,771 | ₩32,160 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,811 | ₩31,838 | ₩31,476 | ₩31,771 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,596 | ₩31,704 | ₩31,409 | ₩31,704 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,730 | ₩32,079 | ₩31,462 | ₩31,462 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,663 | ₩31,824 | ₩31,556 | ₩31,824 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,677 | ₩31,824 | ₩31,476 | ₩31,610 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,382 | ₩31,583 | ₩31,368 | ₩31,382 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,221 | ₩31,315 | ₩31,194 | ₩31,261 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,529 | ₩31,543 | ₩31,342 | ₩31,382 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,382 | ₩31,529 | ₩31,382 | ₩31,529 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,395 | ₩31,449 | ₩31,261 | ₩31,261 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,315 | ₩31,529 | ₩31,261 | ₩31,315 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,328 | ₩31,757 | ₩31,328 | ₩31,596 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,663 | ₩31,663 | ₩31,382 | ₩31,489 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,690 | ₩31,690 | ₩31,543 | ₩31,569 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,704 | ₩31,717 | ₩31,516 | ₩31,543 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,744 | ₩31,771 | ₩31,677 | ₩31,771 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,730 | ₩31,865 | ₩31,730 | ₩31,744 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,502 | ₩31,502 | ₩31,194 | ₩31,382 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,985 | ₩32,079 | ₩31,637 | ₩31,704 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,918 | ₩32,052 | ₩31,918 | ₩31,999 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,133 | ₩32,253 | ₩31,650 | ₩31,958 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,945 | ₩32,240 | ₩31,945 | ₩31,985 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,808 | ₩32,059 | ₩31,808 | ₩32,059 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,804 | ₩31,811 | ₩31,637 | ₩31,808 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,482 | ₩31,751 | ₩31,482 | ₩31,690 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,616 | ₩31,667 | ₩31,502 | ₩31,553 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,120 | ₩31,472 | ₩31,120 | ₩31,301 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,963 | ₩31,177 | ₩30,963 | ₩31,124 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,264 | ₩31,838 | ₩31,254 | ₩31,345 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,194 | ₩31,194 | ₩31,100 | ₩31,194 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,124 | ₩31,305 | ₩30,775 | ₩30,775 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,315 | ₩31,419 | ₩31,083 | ₩31,083 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,449 | ₩31,449 | ₩31,201 | ₩31,201 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,033 | ₩31,171 | ₩30,969 | ₩31,057 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,349 | ₩30,812 | ₩30,309 | ₩30,812 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,383 | ₩30,624 | ₩30,151 | ₩30,151 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,426 | ₩30,644 | ₩30,245 | ₩30,399 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,359 | ₩30,450 | ₩30,235 | ₩30,235 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,440 | ₩30,466 | ₩30,064 | ₩30,128 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,389 | ₩30,671 | ₩30,389 | ₩30,654 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,409 | ₩30,409 | ₩30,259 | ₩30,342 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,275 | ₩30,493 | ₩30,275 | ₩30,490 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,175 | ₩30,363 | ₩30,094 | ₩30,363 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,366 | ₩30,386 | ₩30,299 | ₩30,299 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,245 | ₩30,389 | ₩30,245 | ₩30,349 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,466 | ₩30,466 | ₩30,289 | ₩30,289 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,242 | ₩30,399 | ₩30,205 | ₩30,399 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,967 | ₩30,047 | ₩29,933 | ₩30,024 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,568 | ₩29,829 | ₩29,414 | ₩29,829 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,370 | ₩29,689 | ₩29,370 | ₩29,689 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,360 | ₩29,420 | ₩29,263 | ₩29,270 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,551 | ₩29,551 | ₩29,471 | ₩29,487 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,477 | ₩29,477 | ₩29,370 | ₩29,370 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,823 | ₩29,823 | ₩29,712 | ₩29,752 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,782 | ₩29,782 | ₩29,575 | ₩29,668 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,625 | ₩29,766 | ₩29,497 | ₩29,766 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,108 | ₩30,151 | ₩29,917 | ₩29,917 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,104 | ₩30,104 | ₩29,987 | ₩30,044 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,389 | ₩30,389 | ₩29,950 | ₩29,950 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,322 | ₩30,326 | ₩30,212 | ₩30,326 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,890 | ₩30,101 | ₩29,890 | ₩30,084 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,809 | ₩29,809 | ₩29,662 | ₩29,672 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,903 | ₩29,910 | ₩29,756 | ₩29,876 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,424 | ₩29,826 | ₩29,424 | ₩29,826 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,571 | ₩29,571 | ₩29,259 | ₩29,340 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,732 | ₩29,732 | ₩29,538 | ₩29,561 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,786 | ₩29,819 | ₩29,749 | ₩29,803 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,816 | ₩29,816 | ₩29,645 | ₩29,779 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,836 | ₩29,883 | ₩29,645 | ₩29,799 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,910 | ₩29,910 | ₩29,786 | ₩29,863 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,078 | ₩30,158 | ₩29,729 | ₩29,729 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,970 | ₩30,024 | ₩29,967 | ₩30,004 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,665 | ₩30,141 | ₩29,665 | ₩29,964 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,437 | ₩29,504 | ₩29,313 | ₩29,357 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,484 | ₩29,528 | ₩29,347 | ₩29,410 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,471 | ₩29,511 | ₩29,471 | ₩29,474 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,891 | ₩29,283 | ₩28,887 | ₩29,283 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,239 | ₩29,239 | ₩28,847 | ₩28,985 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,971 | ₩29,273 | ₩28,971 | ₩29,196 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,052 | ₩29,199 | ₩28,981 | ₩29,055 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,160 | ₩28,277 | ₩28,109 | ₩28,277 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,086 | ₩28,284 | ₩28,086 | ₩28,270 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,660 | ₩28,093 | ₩27,660 | ₩28,089 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,032 | ₩28,264 | ₩28,009 | ₩28,073 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,513 | ₩27,868 | ₩27,513 | ₩27,831 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,647 | ₩27,647 | ₩27,174 | ₩27,174 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,664 | ₩27,664 | ₩27,332 | ₩27,385 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,995 | ₩28,039 | ₩27,754 | ₩27,754 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,260 | ₩28,260 | ₩28,123 | ₩28,146 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,707 | ₩28,123 | ₩27,707 | ₩27,985 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,932 | ₩28,022 | ₩27,784 | ₩27,932 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,741 | ₩27,741 | ₩27,308 | ₩27,379 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,462 | ₩27,808 | ₩27,462 | ₩27,808 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,046 | ₩28,046 | ₩27,751 | ₩27,751 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,120 | ₩28,190 | ₩28,120 | ₩28,136 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,992 | ₩28,079 | ₩27,959 | ₩27,962 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,982 | ₩28,066 | ₩27,697 | ₩27,704 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,076 | ₩28,076 | ₩27,808 | ₩27,808 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,314 | ₩28,344 | ₩28,197 | ₩28,331 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,485 | ₩28,622 | ₩28,388 | ₩28,425 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,093 | ₩28,529 | ₩27,637 | ₩28,529 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,354 | ₩28,374 | ₩28,146 | ₩28,291 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,988 | ₩29,018 | ₩28,592 | ₩28,793 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,213 | ₩29,226 | ₩28,991 | ₩29,186 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,844 | ₩29,112 | ₩28,525 | ₩28,995 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,075 | ₩29,575 | ₩29,075 | ₩29,504 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,367 | ₩29,394 | ₩29,229 | ₩29,394 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,635 | ₩29,856 | ₩29,380 | ₩29,856 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,568 | ₩29,628 | ₩29,397 | ₩29,628 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,082 | ₩29,397 | ₩29,082 | ₩29,397 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,484 | ₩29,484 | ₩29,011 | ₩29,105 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,310 | ₩29,601 | ₩29,310 | ₩29,554 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,306 | ₩29,417 | ₩29,236 | ₩29,417 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,347 | ₩29,558 | ₩29,347 | ₩29,417 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,270 | ₩29,353 | ₩29,199 | ₩29,270 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,958 | ₩29,400 | ₩28,958 | ₩29,296 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,484 | ₩29,578 | ₩28,860 | ₩28,914 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,668 | ₩29,685 | ₩29,169 | ₩29,373 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,444 | ₩29,474 | ₩29,340 | ₩29,340 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,350 | ₩29,531 | ₩29,340 | ₩29,444 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,911 | ₩29,370 | ₩28,911 | ₩29,370 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,565 | ₩28,780 | ₩28,515 | ₩28,565 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,988 | ₩29,055 | ₩28,575 | ₩28,810 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,985 | ₩28,985 | ₩28,646 | ₩28,881 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,515 | ₩28,951 | ₩28,515 | ₩28,894 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,713 | ₩28,827 | ₩28,515 | ₩28,552 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩29,021 | ₩29,115 | ₩28,763 | ₩28,971 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,088 | ₩29,088 | ₩28,837 | ₩28,877 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,025 | ₩29,025 | ₩28,924 | ₩28,991 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,125 | ₩29,125 | ₩28,948 | ₩28,978 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,189 | ₩29,189 | ₩28,867 | ₩28,907 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,313 | ₩29,387 | ₩29,229 | ₩29,229 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,760 | ₩29,223 | ₩28,760 | ₩29,109 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,529 | ₩28,767 | ₩28,529 | ₩28,565 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩29,018 | ₩29,018 | ₩28,894 | ₩28,894 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,860 | ₩29,099 | ₩28,860 | ₩28,995 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,723 | ₩28,723 | ₩28,525 | ₩28,693 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,837 | ₩28,847 | ₩28,733 | ₩28,733 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,629 | ₩28,780 | ₩28,629 | ₩28,770 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,683 | ₩28,790 | ₩28,679 | ₩28,726 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,364 | ₩28,582 | ₩28,364 | ₩28,582 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,579 | ₩28,579 | ₩28,415 | ₩28,425 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,260 | ₩28,602 | ₩28,254 | ₩28,586 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,928 | ₩28,364 | ₩27,928 | ₩28,237 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,757 | ₩27,821 | ₩27,576 | ₩27,767 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,888 | ₩27,888 | ₩27,610 | ₩27,610 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,039 | ₩28,039 | ₩27,855 | ₩27,855 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,180 | ₩28,180 | ₩27,999 | ₩28,019 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,163 | ₩28,187 | ₩28,099 | ₩28,180 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,126 | ₩28,237 | ₩28,126 | ₩28,223 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,193 | ₩28,304 | ₩28,140 | ₩28,143 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,260 | ₩28,307 | ₩28,207 | ₩28,250 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,878 | ₩28,042 | ₩27,878 | ₩27,992 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,838 | ₩28,009 | ₩27,808 | ₩27,814 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,975 | ₩28,066 | ₩27,754 | ₩27,767 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩28,019 | ₩28,019 | ₩27,858 | ₩27,942 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,230 | ₩28,230 | ₩28,029 | ₩28,063 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,451 | ₩28,451 | ₩28,069 | ₩28,069 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,046 | ₩28,358 | ₩28,046 | ₩28,358 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,617 | ₩28,096 | ₩27,617 | ₩28,029 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,687 | ₩27,784 | ₩27,607 | ₩27,607 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,798 | ₩27,798 | ₩27,590 | ₩27,590 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,724 | ₩27,824 | ₩27,677 | ₩27,697 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,583 | ₩27,798 | ₩27,583 | ₩27,707 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,375 | ₩27,620 | ₩27,375 | ₩27,593 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,439 | ₩27,439 | ₩27,312 | ₩27,312 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,228 | ₩27,479 | ₩27,228 | ₩27,318 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,576 | ₩27,576 | ₩27,375 | ₩27,432 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,214 | ₩27,496 | ₩27,214 | ₩27,358 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,825 | ₩27,201 | ₩26,825 | ₩27,174 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,547 | ₩26,748 | ₩26,457 | ₩26,701 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩26,007 | ₩26,581 | ₩25,991 | ₩26,443 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,641 | ₩26,735 | ₩25,897 | ₩25,897 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,279 | ₩26,423 | ₩26,192 | ₩26,296 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,041 | ₩26,359 | ₩26,021 | ₩26,255 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,631 | ₩26,631 | ₩26,115 | ₩26,188 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,631 | ₩26,812 | ₩26,547 | ₩26,678 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,114 | ₩27,114 | ₩26,674 | ₩26,695 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,218 | ₩27,362 | ₩27,201 | ₩27,201 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,073 | ₩27,174 | ₩27,033 | ₩27,144 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,037 | ₩27,084 | ₩26,919 | ₩27,084 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,520 | ₩26,752 | ₩26,379 | ₩26,752 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,866 | ₩26,866 | ₩26,544 | ₩26,567 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,577 | ₩26,923 | ₩26,577 | ₩26,869 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,520 | ₩26,678 | ₩26,520 | ₩26,524 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,966 | ₩26,966 | ₩26,493 | ₩26,809 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,829 | ₩26,832 | ₩26,745 | ₩26,809 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,839 | ₩26,923 | ₩26,788 | ₩26,788 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,231 | ₩27,322 | ₩26,892 | ₩27,003 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,308 | ₩27,375 | ₩27,261 | ₩27,275 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,607 | ₩27,607 | ₩27,432 | ₩27,449 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,469 | ₩27,519 | ₩27,385 | ₩27,385 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,147 | ₩27,261 | ₩27,147 | ₩27,208 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,117 | ₩27,117 | ₩26,869 | ₩26,879 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,973 | ₩27,124 | ₩26,866 | ₩27,124 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,879 | ₩27,033 | ₩26,879 | ₩27,030 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,634 | ₩26,678 | ₩26,567 | ₩26,678 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,043 | ₩27,043 | ₩26,664 | ₩26,681 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,218 | ₩27,218 | ₩27,050 | ₩27,067 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,450 | ₩27,127 | ₩26,450 | ₩27,023 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,661 | ₩26,755 | ₩26,638 | ₩26,738 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,094 | ₩27,094 | ₩26,272 | ₩26,276 | -3.02% | 1.4만 |
|---|