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 | ₩31,636 | ₩31,462 | ₩31,569 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,153 | ₩31,435 | ₩31,153 | ₩31,435 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,301 | ₩31,301 | ₩31,099 | ₩31,193 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,596 | ₩31,649 | ₩31,502 | ₩31,555 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,287 | ₩31,582 | ₩31,234 | ₩31,529 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,247 | ₩31,381 | ₩31,180 | ₩31,234 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,778 | ₩31,099 | ₩30,778 | ₩31,099 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,965 | ₩30,965 | ₩30,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,764 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,938 | ₩30,938 | ₩30,724 | ₩30,858 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,965 | ₩30,992 | ₩30,831 | ₩30,898 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,086 | ₩31,166 | ₩30,952 | ₩31,113 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,952 | ₩31,032 | ₩30,871 | ₩31,006 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,234 | ₩31,234 | ₩30,979 | ₩30,979 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,448 | ₩31,448 | ₩31,234 | ₩31,287 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,274 | ₩31,368 | ₩31,220 | ₩31,314 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,207 | ₩31,247 | ₩31,113 | ₩31,247 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,515 | ₩31,515 | ₩31,247 | ₩31,247 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,341 | ₩31,435 | ₩31,059 | ₩31,193 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,529 | ₩31,529 | ₩31,274 | ₩31,274 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,435 | ₩31,582 | ₩31,435 | ₩31,488 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,689 | ₩31,689 | ₩31,622 | ₩31,663 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,515 | ₩31,515 | ₩31,381 | ₩31,421 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,917 | ₩31,931 | ₩31,649 | ₩31,649 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,266 | ₩32,266 | ₩31,971 | ₩31,971 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,132 | ₩32,333 | ₩32,132 | ₩32,320 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,186 | ₩32,306 | ₩32,105 | ₩32,253 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩32,011 | ₩32,092 | ₩32,011 | ₩32,038 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,038 | ₩32,038 | ₩31,783 | ₩31,797 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,293 | ₩32,293 | ₩32,119 | ₩32,172 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,588 | ₩32,615 | ₩32,347 | ₩32,347 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,575 | ₩32,628 | ₩32,494 | ₩32,601 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,414 | ₩32,642 | ₩32,414 | ₩32,548 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,588 | ₩32,628 | ₩32,400 | ₩32,481 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,548 | ₩32,601 | ₩32,414 | ₩32,440 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,534 | ₩32,588 | ₩32,440 | ₩32,575 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,427 | ₩32,521 | ₩32,306 | ₩32,306 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,829 | ₩32,829 | ₩32,575 | ₩32,575 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,816 | ₩32,816 | ₩32,615 | ₩32,615 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,031 | ₩33,031 | ₩32,910 | ₩32,923 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,950 | ₩33,057 | ₩32,950 | ₩33,031 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,910 | ₩32,964 | ₩32,856 | ₩32,937 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,776 | ₩32,856 | ₩32,655 | ₩32,789 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,615 | ₩32,709 | ₩32,588 | ₩32,588 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,561 | ₩32,668 | ₩32,548 | ₩32,548 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,668 | ₩32,682 | ₩32,615 | ₩32,642 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,494 | ₩32,601 | ₩32,454 | ₩32,454 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,856 | ₩32,856 | ₩32,548 | ₩32,548 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,320 | ₩32,829 | ₩32,266 | ₩32,789 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,770 | ₩32,186 | ₩31,770 | ₩32,159 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,810 | ₩31,837 | ₩31,475 | ₩31,770 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,596 | ₩31,703 | ₩31,408 | ₩31,703 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,730 | ₩32,078 | ₩31,462 | ₩31,462 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,663 | ₩31,824 | ₩31,555 | ₩31,824 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,676 | ₩31,824 | ₩31,475 | ₩31,609 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,381 | ₩31,582 | ₩31,368 | ₩31,381 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,220 | ₩31,314 | ₩31,193 | ₩31,260 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,529 | ₩31,542 | ₩31,341 | ₩31,381 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,381 | ₩31,529 | ₩31,381 | ₩31,529 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,394 | ₩31,448 | ₩31,260 | ₩31,260 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,314 | ₩31,529 | ₩31,260 | ₩31,314 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,327 | ₩31,757 | ₩31,327 | ₩31,596 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,663 | ₩31,663 | ₩31,381 | ₩31,488 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,689 | ₩31,689 | ₩31,542 | ₩31,569 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,703 | ₩31,716 | ₩31,515 | ₩31,542 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,743 | ₩31,770 | ₩31,676 | ₩31,770 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,730 | ₩31,864 | ₩31,730 | ₩31,743 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,502 | ₩31,502 | ₩31,193 | ₩31,381 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,985 | ₩32,078 | ₩31,636 | ₩31,703 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,917 | ₩32,052 | ₩31,917 | ₩31,998 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,132 | ₩32,253 | ₩31,649 | ₩31,958 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,944 | ₩32,239 | ₩31,944 | ₩31,985 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,807 | ₩32,058 | ₩31,807 | ₩32,058 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,803 | ₩31,810 | ₩31,636 | ₩31,807 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,482 | ₩31,750 | ₩31,482 | ₩31,689 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,616 | ₩31,666 | ₩31,502 | ₩31,552 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,120 | ₩31,472 | ₩31,120 | ₩31,301 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,962 | ₩31,177 | ₩30,962 | ₩31,123 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,264 | ₩31,837 | ₩31,254 | ₩31,344 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,193 | ₩31,193 | ₩31,099 | ₩31,193 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,123 | ₩31,304 | ₩30,774 | ₩30,774 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,314 | ₩31,418 | ₩31,083 | ₩31,083 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,448 | ₩31,448 | ₩31,200 | ₩31,200 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,032 | ₩31,170 | ₩30,969 | ₩31,056 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,348 | ₩30,811 | ₩30,308 | ₩30,811 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,382 | ₩30,623 | ₩30,151 | ₩30,151 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,426 | ₩30,643 | ₩30,244 | ₩30,399 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,358 | ₩30,449 | ₩30,234 | ₩30,234 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,439 | ₩30,466 | ₩30,063 | ₩30,127 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,389 | ₩30,670 | ₩30,389 | ₩30,654 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,409 | ₩30,409 | ₩30,258 | ₩30,342 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,275 | ₩30,493 | ₩30,275 | ₩30,489 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,174 | ₩30,362 | ₩30,094 | ₩30,362 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,365 | ₩30,385 | ₩30,298 | ₩30,298 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,244 | ₩30,389 | ₩30,244 | ₩30,348 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,466 | ₩30,466 | ₩30,288 | ₩30,288 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,241 | ₩30,399 | ₩30,204 | ₩30,399 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,966 | ₩30,047 | ₩29,933 | ₩30,023 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,567 | ₩29,829 | ₩29,413 | ₩29,829 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,369 | ₩29,688 | ₩29,369 | ₩29,688 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,359 | ₩29,420 | ₩29,262 | ₩29,269 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,550 | ₩29,550 | ₩29,470 | ₩29,487 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,477 | ₩29,477 | ₩29,369 | ₩29,369 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,822 | ₩29,822 | ₩29,711 | ₩29,752 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,782 | ₩29,782 | ₩29,574 | ₩29,668 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,624 | ₩29,765 | ₩29,497 | ₩29,765 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,107 | ₩30,151 | ₩29,916 | ₩29,916 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,104 | ₩30,104 | ₩29,986 | ₩30,043 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,389 | ₩30,389 | ₩29,949 | ₩29,949 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,322 | ₩30,325 | ₩30,211 | ₩30,325 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,889 | ₩30,100 | ₩29,889 | ₩30,084 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,809 | ₩29,809 | ₩29,661 | ₩29,671 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,903 | ₩29,909 | ₩29,755 | ₩29,876 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,423 | ₩29,825 | ₩29,423 | ₩29,825 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,571 | ₩29,571 | ₩29,259 | ₩29,339 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,732 | ₩29,732 | ₩29,537 | ₩29,561 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,785 | ₩29,819 | ₩29,748 | ₩29,802 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,815 | ₩29,815 | ₩29,644 | ₩29,778 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,835 | ₩29,882 | ₩29,644 | ₩29,799 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,909 | ₩29,909 | ₩29,785 | ₩29,862 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,077 | ₩30,157 | ₩29,728 | ₩29,728 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,970 | ₩30,023 | ₩29,966 | ₩30,003 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,664 | ₩30,141 | ₩29,664 | ₩29,963 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,436 | ₩29,504 | ₩29,312 | ₩29,356 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,483 | ₩29,527 | ₩29,346 | ₩29,410 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,470 | ₩29,510 | ₩29,470 | ₩29,473 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,890 | ₩29,282 | ₩28,887 | ₩29,282 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,239 | ₩29,239 | ₩28,846 | ₩28,984 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,970 | ₩29,272 | ₩28,970 | ₩29,195 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,051 | ₩29,198 | ₩28,981 | ₩29,054 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,159 | ₩28,276 | ₩28,109 | ₩28,276 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,085 | ₩28,283 | ₩28,085 | ₩28,270 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,660 | ₩28,092 | ₩27,660 | ₩28,089 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,032 | ₩28,263 | ₩28,008 | ₩28,072 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,512 | ₩27,867 | ₩27,512 | ₩27,831 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,646 | ₩27,646 | ₩27,173 | ₩27,173 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,663 | ₩27,663 | ₩27,331 | ₩27,385 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,995 | ₩28,038 | ₩27,753 | ₩27,753 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,260 | ₩28,260 | ₩28,122 | ₩28,146 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,707 | ₩28,122 | ₩27,707 | ₩27,985 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,931 | ₩28,022 | ₩27,784 | ₩27,931 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,740 | ₩27,740 | ₩27,308 | ₩27,378 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,462 | ₩27,807 | ₩27,462 | ₩27,807 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,045 | ₩28,045 | ₩27,750 | ₩27,750 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,119 | ₩28,189 | ₩28,119 | ₩28,136 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,991 | ₩28,079 | ₩27,958 | ₩27,961 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,981 | ₩28,065 | ₩27,696 | ₩27,703 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,075 | ₩28,075 | ₩27,807 | ₩27,807 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,313 | ₩28,344 | ₩28,196 | ₩28,330 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,484 | ₩28,622 | ₩28,387 | ₩28,424 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,092 | ₩28,528 | ₩27,636 | ₩28,528 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,354 | ₩28,374 | ₩28,146 | ₩28,290 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,987 | ₩29,017 | ₩28,592 | ₩28,793 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,212 | ₩29,225 | ₩28,991 | ₩29,185 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,843 | ₩29,111 | ₩28,525 | ₩28,994 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,074 | ₩29,574 | ₩29,074 | ₩29,504 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,366 | ₩29,393 | ₩29,229 | ₩29,393 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,634 | ₩29,856 | ₩29,379 | ₩29,856 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,567 | ₩29,628 | ₩29,396 | ₩29,628 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,081 | ₩29,396 | ₩29,081 | ₩29,396 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,483 | ₩29,483 | ₩29,011 | ₩29,105 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,309 | ₩29,601 | ₩29,309 | ₩29,554 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,306 | ₩29,416 | ₩29,235 | ₩29,416 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,346 | ₩29,557 | ₩29,346 | ₩29,416 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,269 | ₩29,353 | ₩29,198 | ₩29,269 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,957 | ₩29,400 | ₩28,957 | ₩29,296 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,483 | ₩29,577 | ₩28,860 | ₩28,913 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,668 | ₩29,685 | ₩29,168 | ₩29,373 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,443 | ₩29,473 | ₩29,339 | ₩29,339 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,349 | ₩29,530 | ₩29,339 | ₩29,443 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,910 | ₩29,369 | ₩28,910 | ₩29,369 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,565 | ₩28,779 | ₩28,515 | ₩28,565 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,987 | ₩29,054 | ₩28,575 | ₩28,810 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,984 | ₩28,984 | ₩28,645 | ₩28,880 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,515 | ₩28,950 | ₩28,515 | ₩28,893 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,712 | ₩28,826 | ₩28,515 | ₩28,551 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩29,021 | ₩29,115 | ₩28,763 | ₩28,970 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,088 | ₩29,088 | ₩28,836 | ₩28,877 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,024 | ₩29,024 | ₩28,924 | ₩28,991 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,125 | ₩29,125 | ₩28,947 | ₩28,977 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,188 | ₩29,188 | ₩28,867 | ₩28,907 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,312 | ₩29,386 | ₩29,229 | ₩29,229 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,759 | ₩29,222 | ₩28,759 | ₩29,108 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,528 | ₩28,766 | ₩28,528 | ₩28,565 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩29,017 | ₩29,017 | ₩28,893 | ₩28,893 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,860 | ₩29,098 | ₩28,860 | ₩28,994 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,722 | ₩28,722 | ₩28,525 | ₩28,692 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,836 | ₩28,846 | ₩28,732 | ₩28,732 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,628 | ₩28,779 | ₩28,628 | ₩28,769 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,682 | ₩28,789 | ₩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 | ₩28,578 | ₩28,578 | ₩28,414 | ₩28,424 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,260 | ₩28,602 | ₩28,253 | ₩28,585 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,928 | ₩28,364 | ₩27,928 | ₩28,236 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,757 | ₩27,820 | ₩27,576 | ₩27,767 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,888 | ₩27,888 | ₩27,609 | ₩27,609 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,038 | ₩28,038 | ₩27,854 | ₩27,854 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,179 | ₩28,179 | ₩27,998 | ₩28,018 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,162 | ₩28,186 | ₩28,099 | ₩28,179 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,126 | ₩28,236 | ₩28,126 | ₩28,223 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,193 | ₩28,303 | ₩28,139 | ₩28,142 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,260 | ₩28,307 | ₩28,206 | ₩28,250 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,877 | ₩28,042 | ₩27,877 | ₩27,991 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,837 | ₩28,008 | ₩27,807 | ₩27,814 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,975 | ₩28,065 | ₩27,753 | ₩27,767 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩28,018 | ₩28,018 | ₩27,857 | ₩27,941 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,230 | ₩28,230 | ₩28,028 | ₩28,062 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,451 | ₩28,451 | ₩28,069 | ₩28,069 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,045 | ₩28,357 | ₩28,045 | ₩28,357 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,616 | ₩28,095 | ₩27,616 | ₩28,028 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,686 | ₩27,784 | ₩27,606 | ₩27,606 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,797 | ₩27,797 | ₩27,589 | ₩27,589 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,723 | ₩27,824 | ₩27,676 | ₩27,696 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,582 | ₩27,797 | ₩27,582 | ₩27,707 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,375 | ₩27,619 | ₩27,375 | ₩27,593 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,438 | ₩27,438 | ₩27,311 | ₩27,311 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,227 | ₩27,479 | ₩27,227 | ₩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 | ₩27,495 | ₩27,214 | ₩27,358 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,825 | ₩27,200 | ₩26,825 | ₩27,173 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,546 | ₩26,748 | ₩26,456 | ₩26,701 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩26,007 | ₩26,580 | ₩25,990 | ₩26,443 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,640 | ₩26,734 | ₩25,896 | ₩25,896 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,278 | ₩26,422 | ₩26,191 | ₩26,295 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,040 | ₩26,359 | ₩26,020 | ₩26,255 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,630 | ₩26,630 | ₩26,114 | ₩26,188 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,630 | ₩26,811 | ₩26,546 | ₩26,677 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,113 | ₩27,113 | ₩26,674 | ₩26,694 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,217 | ₩27,361 | ₩27,200 | ₩27,200 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,073 | ₩27,173 | ₩27,033 | ₩27,143 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,036 | ₩27,083 | ₩26,919 | ₩27,083 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,520 | ₩26,751 | ₩26,379 | ₩26,751 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,865 | ₩26,865 | ₩26,543 | ₩26,567 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,577 | ₩26,922 | ₩26,577 | ₩26,868 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,520 | ₩26,677 | ₩26,520 | ₩26,523 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,966 | ₩26,966 | ₩26,493 | ₩26,808 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,828 | ₩26,831 | ₩26,744 | ₩26,808 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,838 | ₩26,922 | ₩26,788 | ₩26,788 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,230 | ₩27,321 | ₩26,892 | ₩27,002 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,308 | ₩27,375 | ₩27,261 | ₩27,274 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,606 | ₩27,606 | ₩27,432 | ₩27,448 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,468 | ₩27,519 | ₩27,385 | ₩27,385 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,147 | ₩27,261 | ₩27,147 | ₩27,207 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,116 | ₩27,116 | ₩26,868 | ₩26,878 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,972 | ₩27,123 | ₩26,865 | ₩27,123 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,878 | ₩27,033 | ₩26,878 | ₩27,029 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,634 | ₩26,677 | ₩26,567 | ₩26,677 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,043 | ₩27,043 | ₩26,664 | ₩26,681 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,217 | ₩27,217 | ₩27,049 | ₩27,066 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,449 | ₩27,126 | ₩26,449 | ₩27,023 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,660 | ₩26,754 | ₩26,637 | ₩26,738 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,093 | ₩27,093 | ₩26,272 | ₩26,275 | -3.02% | 1.4만 |
|---|