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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,289 | ₩31,652 | ₩31,102 | ₩31,571 | +0.90% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩30,968 | ₩31,383 | ₩30,726 | ₩31,236 | +0.87% | 43.1만 |
| 2026.09.21–2026.09.25 | ₩31,276 | ₩31,450 | ₩30,874 | ₩31,115 | -0.51% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩31,437 | ₩31,585 | ₩31,061 | ₩31,249 | -0.60% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩32,269 | ₩32,269 | ₩31,383 | ₩31,665 | -1.87% | 26.9만 |
| 2026.08.31–2026.09.04 | ₩32,295 | ₩32,336 | ₩31,786 | ₩32,322 | +0.08% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩32,550 | ₩32,644 | ₩32,349 | ₩32,349 | -0.62% | 46.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,033 |
| ₩33,033 |
| ₩32,309 |
| ₩32,577 |
| -1.38% |
| 7.8만 |
| 2026.08.10–2026.08.14 | ₩32,564 | ₩33,060 | ₩32,550 | ₩33,033 | +1.44% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,772 | ₩32,859 | ₩31,772 | ₩32,644 | +2.74% | 8.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,678 | ₩32,081 | ₩31,410 | ₩31,772 | +0.30% | 22.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,397 | ₩31,585 | ₩31,196 | ₩31,383 | -0.04% | 5.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,705 | ₩31,759 | ₩31,263 | ₩31,316 | -1.23% | 18.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,920 | ₩32,081 | ₩31,196 | ₩31,772 | -0.46% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,806 | ₩32,255 | ₩31,638 | ₩31,960 | +0.48% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,266 | ₩31,839 | ₩30,964 | ₩31,692 | +1.36% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,450 | ₩31,450 | ₩30,776 | ₩31,196 | -0.81% | 6.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,361 | ₩31,172 | ₩30,153 | ₩31,058 | +2.30% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,176 | ₩30,673 | ₩30,066 | ₩30,129 | -0.16% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,243 | ₩30,468 | ₩30,207 | ₩30,300 | +0.19% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,553 | ₩30,049 | ₩29,264 | ₩30,025 | +1.60% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,109 | ₩30,153 | ₩29,372 | ₩29,372 | -2.45% | 6.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,811 | ₩30,391 | ₩29,663 | ₩30,046 | +0.79% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,787 | ₩29,911 | ₩29,261 | ₩29,878 | +0.30% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,972 | ₩30,160 | ₩29,647 | ₩29,781 | -0.64% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,892 | ₩30,143 | ₩28,889 | ₩29,965 | +3.71% | 17.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,087 | ₩29,274 | ₩28,087 | ₩28,986 | +3.20% | 22.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,648 | ₩28,265 | ₩27,175 | ₩28,091 | +1.60% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,933 | ₩28,262 | ₩27,333 | ₩27,387 | -1.96% | 21.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,994 | ₩28,191 | ₩27,310 | ₩27,380 | -2.19% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,094 | ₩28,624 | ₩27,638 | ₩27,705 | -1.38% | 23.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,077 | ₩29,576 | ₩28,148 | ₩28,292 | -2.70% | 36.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,486 | ₩29,858 | ₩29,013 | ₩29,395 | -0.31% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,271 | ₩29,603 | ₩29,201 | ₩29,556 | +0.97% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,352 | ₩29,687 | ₩28,862 | ₩29,298 | -0.18% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,517 | ₩29,372 | ₩28,517 | ₩29,372 | +3.00% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,127 | ₩29,127 | ₩28,517 | ₩28,554 | -1.97% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,530 | ₩29,388 | ₩28,530 | ₩28,909 | +1.33% | 24.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,631 | ₩29,100 | ₩28,527 | ₩28,896 | +0.93% | 8.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,930 | ₩28,792 | ₩27,930 | ₩28,728 | +2.86% | 13.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,181 | ₩28,181 | ₩27,578 | ₩27,769 | -1.46% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,262 | ₩28,309 | ₩28,101 | ₩28,181 | -0.28% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,232 | ₩28,232 | ₩27,756 | ₩27,994 | -0.84% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,799 | ₩28,453 | ₩27,591 | ₩28,071 | +0.98% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,229 | ₩27,826 | ₩27,229 | ₩27,699 | +1.72% | 10.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,548 | ₩27,578 | ₩26,458 | ₩27,434 | +3.33% | 13.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,632 | ₩26,736 | ₩25,898 | ₩26,445 | -0.71% | 19.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,038 | ₩27,363 | ₩26,548 | ₩26,679 | -1.33% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,968 | ₩26,968 | ₩26,381 | ₩26,753 | -0.80% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,608 | ₩27,608 | ₩26,746 | ₩26,810 | -2.89% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,880 | ₩27,521 | ₩26,867 | ₩27,387 | +1.88% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,662 | ₩27,219 | ₩26,451 | ₩26,679 | +0.06% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,095 | ₩27,095 | ₩26,274 | ₩26,277 | -3.02% | 1.4만 |
|---|