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 | ₩31,263 | ₩31,624 | ₩31,075 | ₩31,544 | +0.90% | 7.5만 |
| 2026.09.28–2026.10.02 | ₩30,941 | ₩31,356 | ₩30,700 | ₩31,209 | +0.87% | 43.1만 |
| 2026.09.21–2026.09.25 | ₩31,249 | ₩31,423 | ₩30,847 | ₩31,088 | -0.51% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩31,410 | ₩31,557 | ₩31,035 | ₩31,222 | -0.60% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩32,241 | ₩32,241 | ₩31,356 | ₩31,638 | -1.87% | 26.9만 |
| 2026.08.31–2026.09.04 | ₩32,268 | ₩32,308 | ₩31,758 | ₩32,294 | +0.08% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩32,522 | ₩32,616 | ₩32,321 | ₩32,321 | -0.62% | 46.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,005 |
| ₩33,005 |
| ₩32,281 |
| ₩32,549 |
| -1.38% |
| 7.8만 |
| 2026.08.10–2026.08.14 | ₩32,536 | ₩33,031 | ₩32,522 | ₩33,005 | +1.44% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,745 | ₩32,830 | ₩31,745 | ₩32,616 | +2.74% | 8.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,651 | ₩32,053 | ₩31,383 | ₩31,745 | +0.30% | 22.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,370 | ₩31,557 | ₩31,169 | ₩31,356 | -0.04% | 5.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,678 | ₩31,732 | ₩31,236 | ₩31,289 | -1.23% | 18.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,892 | ₩32,053 | ₩31,169 | ₩31,745 | -0.46% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,779 | ₩32,227 | ₩31,611 | ₩31,933 | +0.48% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,239 | ₩31,812 | ₩30,938 | ₩31,665 | +1.36% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,423 | ₩31,423 | ₩30,750 | ₩31,169 | -0.81% | 6.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,335 | ₩31,145 | ₩30,127 | ₩31,032 | +2.30% | 7.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,150 | ₩30,646 | ₩30,040 | ₩30,104 | -0.16% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,217 | ₩30,442 | ₩30,181 | ₩30,274 | +0.19% | 4.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,527 | ₩30,023 | ₩29,239 | ₩30,000 | +1.60% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,083 | ₩30,127 | ₩29,346 | ₩29,346 | -2.45% | 6.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,785 | ₩30,365 | ₩29,638 | ₩30,020 | +0.79% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,762 | ₩29,886 | ₩29,236 | ₩29,852 | +0.30% | 8.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,946 | ₩30,134 | ₩29,621 | ₩29,755 | -0.64% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,867 | ₩30,117 | ₩28,864 | ₩29,939 | +3.71% | 17.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,063 | ₩29,249 | ₩28,063 | ₩28,961 | +3.20% | 22.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,625 | ₩28,241 | ₩27,152 | ₩28,067 | +1.60% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,909 | ₩28,238 | ₩27,310 | ₩27,363 | -1.96% | 21.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,970 | ₩28,167 | ₩27,286 | ₩27,357 | -2.19% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,070 | ₩28,599 | ₩27,614 | ₩27,681 | -1.38% | 23.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,052 | ₩29,551 | ₩28,124 | ₩28,268 | -2.70% | 36.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,460 | ₩29,832 | ₩28,988 | ₩29,370 | -0.31% | 11.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,246 | ₩29,578 | ₩29,176 | ₩29,531 | +0.97% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,326 | ₩29,661 | ₩28,837 | ₩29,273 | -0.18% | 21.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,492 | ₩29,346 | ₩28,492 | ₩29,346 | +3.00% | 10.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,102 | ₩29,102 | ₩28,492 | ₩28,529 | -1.97% | 12만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,506 | ₩29,363 | ₩28,506 | ₩28,884 | +1.33% | 24.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,606 | ₩29,075 | ₩28,502 | ₩28,871 | +0.93% | 8.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,906 | ₩28,767 | ₩27,906 | ₩28,703 | +2.86% | 13.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,157 | ₩28,157 | ₩27,554 | ₩27,745 | -1.46% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,238 | ₩28,284 | ₩28,077 | ₩28,157 | -0.28% | 18.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,207 | ₩28,207 | ₩27,732 | ₩27,970 | -0.84% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,775 | ₩28,429 | ₩27,568 | ₩28,047 | +0.98% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,206 | ₩27,802 | ₩27,206 | ₩27,675 | +1.72% | 10.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,526 | ₩27,554 | ₩26,435 | ₩27,410 | +3.33% | 13.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,609 | ₩26,713 | ₩25,876 | ₩26,422 | -0.71% | 19.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,015 | ₩27,340 | ₩26,526 | ₩26,656 | -1.33% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,944 | ₩26,944 | ₩26,358 | ₩26,730 | -0.80% | 7.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,584 | ₩27,584 | ₩26,723 | ₩26,787 | -2.89% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,857 | ₩27,497 | ₩26,844 | ₩27,363 | +1.88% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,640 | ₩27,196 | ₩26,429 | ₩26,656 | +0.06% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,072 | ₩27,072 | ₩26,251 | ₩26,254 | -3.02% | 1.4만 |
|---|