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 | ₩31,382 | ₩31,556 | ₩31,382 | ₩31,489 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,074 | ₩31,355 | ₩31,074 | ₩31,355 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,221 | ₩31,221 | ₩31,021 | ₩31,114 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,516 | ₩31,569 | ₩31,422 | ₩31,476 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,208 | ₩31,502 | ₩31,155 | ₩31,449 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,168 | ₩31,302 | ₩31,101 | ₩31,155 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,700 | ₩31,021 | ₩30,700 | ₩31,021 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,887 | ₩30,887 | ₩30,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,686 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,860 | ₩30,860 | ₩30,646 | ₩30,780 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,887 | ₩30,914 | ₩30,753 | ₩30,820 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,007 | ₩31,088 | ₩30,874 | ₩31,034 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,874 | ₩30,954 | ₩30,793 | ₩30,927 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,155 | ₩31,155 | ₩30,900 | ₩30,900 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,369 | ₩31,369 | ₩31,155 | ₩31,208 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,195 | ₩31,288 | ₩31,141 | ₩31,235 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,128 | ₩31,168 | ₩31,034 | ₩31,168 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,435 | ₩31,435 | ₩31,168 | ₩31,168 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,262 | ₩31,355 | ₩30,981 | ₩31,114 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,449 | ₩31,449 | ₩31,195 | ₩31,195 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,355 | ₩31,502 | ₩31,355 | ₩31,409 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,609 | ₩31,609 | ₩31,542 | ₩31,583 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,435 | ₩31,435 | ₩31,302 | ₩31,342 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,837 | ₩31,850 | ₩31,569 | ₩31,569 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,185 | ₩32,185 | ₩31,890 | ₩31,890 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,051 | ₩32,251 | ₩32,051 | ₩32,238 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,104 | ₩32,225 | ₩32,024 | ₩32,171 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩31,930 | ₩32,011 | ₩31,930 | ₩31,957 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩31,957 | ₩31,957 | ₩31,703 | ₩31,716 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,211 | ₩32,211 | ₩32,037 | ₩32,091 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,506 | ₩32,532 | ₩32,265 | ₩32,265 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,492 | ₩32,546 | ₩32,412 | ₩32,519 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,332 | ₩32,559 | ₩32,332 | ₩32,465 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,506 | ₩32,546 | ₩32,318 | ₩32,399 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,465 | ₩32,519 | ₩32,332 | ₩32,358 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,452 | ₩32,506 | ₩32,358 | ₩32,492 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,345 | ₩32,439 | ₩32,225 | ₩32,225 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,746 | ₩32,746 | ₩32,492 | ₩32,492 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,733 | ₩32,733 | ₩32,532 | ₩32,532 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩32,947 | ₩32,947 | ₩32,827 | ₩32,840 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,867 | ₩32,974 | ₩32,867 | ₩32,947 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,827 | ₩32,880 | ₩32,773 | ₩32,853 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,693 | ₩32,773 | ₩32,573 | ₩32,706 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,532 | ₩32,626 | ₩32,506 | ₩32,506 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,479 | ₩32,586 | ₩32,465 | ₩32,465 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,586 | ₩32,599 | ₩32,532 | ₩32,559 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,412 | ₩32,519 | ₩32,372 | ₩32,372 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,773 | ₩32,773 | ₩32,465 | ₩32,465 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,238 | ₩32,746 | ₩32,185 | ₩32,706 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,690 | ₩32,104 | ₩31,690 | ₩32,078 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,730 | ₩31,757 | ₩31,395 | ₩31,690 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,516 | ₩31,623 | ₩31,328 | ₩31,623 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,650 | ₩31,997 | ₩31,382 | ₩31,382 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,583 | ₩31,743 | ₩31,476 | ₩31,743 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,596 | ₩31,743 | ₩31,395 | ₩31,529 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,302 | ₩31,502 | ₩31,288 | ₩31,302 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,141 | ₩31,235 | ₩31,114 | ₩31,181 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,449 | ₩31,462 | ₩31,262 | ₩31,302 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,302 | ₩31,449 | ₩31,302 | ₩31,449 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,315 | ₩31,369 | ₩31,181 | ₩31,181 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,235 | ₩31,449 | ₩31,181 | ₩31,235 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,248 | ₩31,676 | ₩31,248 | ₩31,516 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,583 | ₩31,583 | ₩31,302 | ₩31,409 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,609 | ₩31,609 | ₩31,462 | ₩31,489 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,623 | ₩31,636 | ₩31,435 | ₩31,462 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,663 | ₩31,690 | ₩31,596 | ₩31,690 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,650 | ₩31,783 | ₩31,650 | ₩31,663 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,422 | ₩31,422 | ₩31,114 | ₩31,302 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,904 | ₩31,997 | ₩31,556 | ₩31,623 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,837 | ₩31,971 | ₩31,837 | ₩31,917 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,051 | ₩32,171 | ₩31,569 | ₩31,877 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,864 | ₩32,158 | ₩31,864 | ₩31,904 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,726 | ₩31,977 | ₩31,726 | ₩31,977 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,723 | ₩31,730 | ₩31,556 | ₩31,726 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,402 | ₩31,670 | ₩31,402 | ₩31,609 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,536 | ₩31,586 | ₩31,422 | ₩31,472 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,041 | ₩31,392 | ₩31,041 | ₩31,221 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,884 | ₩31,098 | ₩30,884 | ₩31,044 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,185 | ₩31,757 | ₩31,175 | ₩31,265 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,114 | ₩31,114 | ₩31,021 | ₩31,114 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,044 | ₩31,225 | ₩30,696 | ₩30,696 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,235 | ₩31,338 | ₩31,004 | ₩31,004 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,369 | ₩31,369 | ₩31,121 | ₩31,121 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩30,954 | ₩31,091 | ₩30,890 | ₩30,977 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,272 | ₩30,733 | ₩30,232 | ₩30,733 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,305 | ₩30,546 | ₩30,074 | ₩30,074 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,349 | ₩30,566 | ₩30,168 | ₩30,322 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,282 | ₩30,372 | ₩30,158 | ₩30,158 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,362 | ₩30,389 | ₩29,987 | ₩30,051 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,312 | ₩30,593 | ₩30,312 | ₩30,576 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,332 | ₩30,332 | ₩30,181 | ₩30,265 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,198 | ₩30,415 | ₩30,198 | ₩30,412 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,098 | ₩30,285 | ₩30,018 | ₩30,285 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,288 | ₩30,308 | ₩30,222 | ₩30,222 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,168 | ₩30,312 | ₩30,168 | ₩30,272 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,389 | ₩30,389 | ₩30,212 | ₩30,212 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,165 | ₩30,322 | ₩30,128 | ₩30,322 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,890 | ₩29,971 | ₩29,857 | ₩29,947 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,493 | ₩29,753 | ₩29,339 | ₩29,753 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,295 | ₩29,613 | ₩29,295 | ₩29,613 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,285 | ₩29,345 | ₩29,188 | ₩29,195 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,476 | ₩29,476 | ₩29,396 | ₩29,412 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,402 | ₩29,402 | ₩29,295 | ₩29,295 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,747 | ₩29,747 | ₩29,636 | ₩29,676 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,707 | ₩29,707 | ₩29,499 | ₩29,593 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,549 | ₩29,690 | ₩29,422 | ₩29,690 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,031 | ₩30,074 | ₩29,840 | ₩29,840 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,028 | ₩30,028 | ₩29,911 | ₩29,967 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,312 | ₩30,312 | ₩29,874 | ₩29,874 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,245 | ₩30,248 | ₩30,135 | ₩30,248 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,814 | ₩30,024 | ₩29,814 | ₩30,008 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,733 | ₩29,733 | ₩29,586 | ₩29,596 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,827 | ₩29,834 | ₩29,680 | ₩29,800 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,349 | ₩29,750 | ₩29,349 | ₩29,750 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,496 | ₩29,496 | ₩29,185 | ₩29,265 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,656 | ₩29,656 | ₩29,462 | ₩29,486 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,710 | ₩29,743 | ₩29,673 | ₩29,727 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,740 | ₩29,740 | ₩29,569 | ₩29,703 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,760 | ₩29,807 | ₩29,569 | ₩29,723 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,834 | ₩29,834 | ₩29,710 | ₩29,787 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,001 | ₩30,081 | ₩29,653 | ₩29,653 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,894 | ₩29,947 | ₩29,890 | ₩29,927 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,589 | ₩30,064 | ₩29,589 | ₩29,887 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,362 | ₩29,429 | ₩29,238 | ₩29,282 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,409 | ₩29,452 | ₩29,272 | ₩29,335 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,396 | ₩29,436 | ₩29,396 | ₩29,399 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,817 | ₩29,208 | ₩28,814 | ₩29,208 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,165 | ₩29,165 | ₩28,773 | ₩28,911 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,897 | ₩29,198 | ₩28,897 | ₩29,121 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩28,977 | ₩29,125 | ₩28,907 | ₩28,981 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,088 | ₩28,205 | ₩28,038 | ₩28,205 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,014 | ₩28,212 | ₩28,014 | ₩28,198 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,590 | ₩28,021 | ₩27,590 | ₩28,018 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩27,961 | ₩28,192 | ₩27,937 | ₩28,001 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,443 | ₩27,797 | ₩27,443 | ₩27,760 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,576 | ₩27,576 | ₩27,105 | ₩27,105 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,593 | ₩27,593 | ₩27,262 | ₩27,315 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,924 | ₩27,968 | ₩27,683 | ₩27,683 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,188 | ₩28,188 | ₩28,051 | ₩28,075 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,636 | ₩28,051 | ₩27,636 | ₩27,914 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,861 | ₩27,951 | ₩27,713 | ₩27,861 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,670 | ₩27,670 | ₩27,239 | ₩27,309 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,392 | ₩27,737 | ₩27,392 | ₩27,737 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩27,974 | ₩27,974 | ₩27,680 | ₩27,680 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,048 | ₩28,118 | ₩28,048 | ₩28,065 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,921 | ₩28,008 | ₩27,887 | ₩27,891 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,911 | ₩27,994 | ₩27,626 | ₩27,633 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,004 | ₩28,004 | ₩27,737 | ₩27,737 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,242 | ₩28,272 | ₩28,125 | ₩28,258 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,412 | ₩28,549 | ₩28,315 | ₩28,352 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,021 | ₩28,456 | ₩27,566 | ₩28,456 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,282 | ₩28,302 | ₩28,075 | ₩28,218 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,914 | ₩28,944 | ₩28,519 | ₩28,720 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,138 | ₩29,151 | ₩28,917 | ₩29,111 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,770 | ₩29,038 | ₩28,452 | ₩28,921 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,001 | ₩29,499 | ₩29,001 | ₩29,429 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,292 | ₩29,319 | ₩29,155 | ₩29,319 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,559 | ₩29,780 | ₩29,305 | ₩29,780 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,493 | ₩29,553 | ₩29,322 | ₩29,553 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,008 | ₩29,322 | ₩29,008 | ₩29,322 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,409 | ₩29,409 | ₩28,937 | ₩29,031 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,235 | ₩29,526 | ₩29,235 | ₩29,479 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,232 | ₩29,342 | ₩29,161 | ₩29,342 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,272 | ₩29,482 | ₩29,272 | ₩29,342 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,195 | ₩29,278 | ₩29,125 | ₩29,195 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,884 | ₩29,325 | ₩28,884 | ₩29,222 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,409 | ₩29,503 | ₩28,787 | ₩28,840 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,593 | ₩29,610 | ₩29,095 | ₩29,299 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,369 | ₩29,399 | ₩29,265 | ₩29,265 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,275 | ₩29,456 | ₩29,265 | ₩29,369 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,837 | ₩29,295 | ₩28,837 | ₩29,295 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,493 | ₩28,707 | ₩28,442 | ₩28,493 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,914 | ₩28,981 | ₩28,503 | ₩28,737 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,911 | ₩28,911 | ₩28,573 | ₩28,807 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,442 | ₩28,877 | ₩28,442 | ₩28,820 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,640 | ₩28,753 | ₩28,442 | ₩28,479 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩28,947 | ₩29,041 | ₩28,690 | ₩28,897 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,014 | ₩29,014 | ₩28,763 | ₩28,804 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩28,951 | ₩28,951 | ₩28,850 | ₩28,917 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,051 | ₩29,051 | ₩28,874 | ₩28,904 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,115 | ₩29,115 | ₩28,794 | ₩28,834 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,238 | ₩29,312 | ₩29,155 | ₩29,155 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,687 | ₩29,148 | ₩28,687 | ₩29,034 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,456 | ₩28,693 | ₩28,456 | ₩28,493 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩28,944 | ₩28,944 | ₩28,820 | ₩28,820 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,787 | ₩29,024 | ₩28,787 | ₩28,921 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,650 | ₩28,650 | ₩28,452 | ₩28,620 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,763 | ₩28,773 | ₩28,660 | ₩28,660 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,556 | ₩28,707 | ₩28,556 | ₩28,697 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,610 | ₩28,717 | ₩28,606 | ₩28,653 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,292 | ₩28,509 | ₩28,292 | ₩28,509 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,506 | ₩28,506 | ₩28,342 | ₩28,352 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,188 | ₩28,529 | ₩28,182 | ₩28,513 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,857 | ₩28,292 | ₩27,857 | ₩28,165 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,687 | ₩27,750 | ₩27,506 | ₩27,697 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,817 | ₩27,817 | ₩27,539 | ₩27,539 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩27,968 | ₩27,968 | ₩27,784 | ₩27,784 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,108 | ₩28,108 | ₩27,927 | ₩27,947 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,091 | ₩28,115 | ₩28,028 | ₩28,108 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,054 | ₩28,165 | ₩28,054 | ₩28,151 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,121 | ₩28,232 | ₩28,068 | ₩28,071 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,188 | ₩28,235 | ₩28,135 | ₩28,178 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,807 | ₩27,971 | ₩27,807 | ₩27,921 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,767 | ₩27,937 | ₩27,737 | ₩27,743 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,904 | ₩27,994 | ₩27,683 | ₩27,697 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩27,947 | ₩27,947 | ₩27,787 | ₩27,871 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,158 | ₩28,158 | ₩27,958 | ₩27,991 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,379 | ₩28,379 | ₩27,998 | ₩27,998 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩27,974 | ₩28,285 | ₩27,974 | ₩28,285 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,546 | ₩28,024 | ₩27,546 | ₩27,958 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,616 | ₩27,713 | ₩27,536 | ₩27,536 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,727 | ₩27,727 | ₩27,519 | ₩27,519 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,653 | ₩27,754 | ₩27,606 | ₩27,626 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,513 | ₩27,727 | ₩27,513 | ₩27,636 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,305 | ₩27,550 | ₩27,305 | ₩27,523 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,369 | ₩27,369 | ₩27,242 | ₩27,242 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,158 | ₩27,409 | ₩27,158 | ₩27,249 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,506 | ₩27,506 | ₩27,305 | ₩27,362 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,145 | ₩27,426 | ₩27,145 | ₩27,289 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,757 | ₩27,131 | ₩26,757 | ₩27,105 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,479 | ₩26,680 | ₩26,389 | ₩26,633 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩25,941 | ₩26,513 | ₩25,924 | ₩26,376 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,573 | ₩26,667 | ₩25,831 | ₩25,831 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,212 | ₩26,356 | ₩26,125 | ₩26,229 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩25,974 | ₩26,292 | ₩25,954 | ₩26,188 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,563 | ₩26,563 | ₩26,048 | ₩26,122 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,563 | ₩26,744 | ₩26,479 | ₩26,610 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,045 | ₩27,045 | ₩26,606 | ₩26,627 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,148 | ₩27,292 | ₩27,131 | ₩27,131 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,004 | ₩27,105 | ₩26,964 | ₩27,075 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩26,968 | ₩27,014 | ₩26,851 | ₩27,014 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,453 | ₩26,683 | ₩26,312 | ₩26,683 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,797 | ₩26,797 | ₩26,476 | ₩26,499 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,509 | ₩26,854 | ₩26,509 | ₩26,800 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,453 | ₩26,610 | ₩26,453 | ₩26,456 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,897 | ₩26,897 | ₩26,426 | ₩26,740 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,760 | ₩26,764 | ₩26,677 | ₩26,740 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,770 | ₩26,854 | ₩26,720 | ₩26,720 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,162 | ₩27,252 | ₩26,824 | ₩26,934 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,239 | ₩27,305 | ₩27,192 | ₩27,205 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,536 | ₩27,536 | ₩27,362 | ₩27,379 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,399 | ₩27,449 | ₩27,315 | ₩27,315 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,078 | ₩27,192 | ₩27,078 | ₩27,138 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,048 | ₩27,048 | ₩26,800 | ₩26,810 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,904 | ₩27,055 | ₩26,797 | ₩27,055 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,810 | ₩26,964 | ₩26,810 | ₩26,961 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,566 | ₩26,610 | ₩26,499 | ₩26,610 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩26,974 | ₩26,974 | ₩26,596 | ₩26,613 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,148 | ₩27,148 | ₩26,981 | ₩26,998 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,382 | ₩27,058 | ₩26,382 | ₩26,954 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,593 | ₩26,687 | ₩26,570 | ₩26,670 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,024 | ₩27,024 | ₩26,205 | ₩26,208 | -3.02% | 1.4만 |
|---|