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 | ₩31,437 | ₩31,611 | ₩31,437 | ₩31,544 | +0.34% | 2.3만 |
| 2026.10.08 | ₩31,129 | ₩31,410 | ₩31,129 | ₩31,410 | +0.90% | 1.5만 |
| 2026.10.07 | ₩31,276 | ₩31,276 | ₩31,075 | ₩31,169 | -0.34% | 7.6천 |
| 2026.10.06 | ₩31,571 | ₩31,624 | ₩31,477 | ₩31,531 | -0.13% | 1.3만 |
| 2026.10.05 | ₩31,263 | ₩31,557 | ₩31,209 | ₩31,504 | +0.77% | 1.6만 |
| 2026.10.02 | ₩31,222 | ₩31,356 | ₩31,155 | ₩31,209 | -0.04% | 19.5만 |
| 2026.10.01 | ₩30,753 | ₩31,075 | ₩30,753 | ₩31,075 | +1.05% | 7.9천 |
| 2026.09.30 | ₩30,941 | ₩30,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,740 |
| -0.65% |
| 17.3만 |
| 2026.09.29 | ₩30,914 | ₩30,914 | ₩30,700 | ₩30,834 | -0.26% | 3.5만 |
|---|
| 2026.09.28 | ₩30,941 | ₩30,968 | ₩30,807 | ₩30,874 | -0.22% | 2.1만 |
|---|
| 2026.09.25 | ₩31,062 | ₩31,142 | ₩30,928 | ₩31,088 | +0.09% | 2.2만 |
|---|
| 2026.09.24 | ₩30,928 | ₩31,008 | ₩30,847 | ₩30,981 | +0.17% | 9.1천 |
|---|
| 2026.09.23 | ₩31,209 | ₩31,209 | ₩30,954 | ₩30,954 | -0.82% | 9.4천 |
|---|
| 2026.09.22 | ₩31,423 | ₩31,423 | ₩31,209 | ₩31,263 | -0.51% | 1.1만 |
|---|
| 2026.09.21 | ₩31,249 | ₩31,343 | ₩31,196 | ₩31,289 | +0.13% | 2.1만 |
|---|
| 2026.09.18 | ₩31,182 | ₩31,222 | ₩31,088 | ₩31,222 | +0.13% | 7.5천 |
|---|
| 2026.09.17 | ₩31,490 | ₩31,490 | ₩31,222 | ₩31,222 | -0.85% | 3.2만 |
|---|
| 2026.09.16 | ₩31,316 | ₩31,410 | ₩31,035 | ₩31,169 | -0.47% | 1.2만 |
|---|
| 2026.09.15 | ₩31,504 | ₩31,504 | ₩31,249 | ₩31,249 | -0.81% | 6.1천 |
|---|
| 2026.09.14 | ₩31,410 | ₩31,557 | ₩31,410 | ₩31,464 | +0.17% | 4.1천 |
|---|
| 2026.09.11 | ₩31,665 | ₩31,665 | ₩31,598 | ₩31,638 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩31,490 | ₩31,490 | ₩31,356 | ₩31,397 | -0.30% | 18.5만 |
|---|
| 2026.09.09 | ₩31,892 | ₩31,906 | ₩31,624 | ₩31,624 | -0.84% | 3.5만 |
|---|
| 2026.09.08 | ₩32,241 | ₩32,241 | ₩31,946 | ₩31,946 | -0.91% | 3.3만 |
|---|
| 2026.09.04 | ₩32,107 | ₩32,308 | ₩32,107 | ₩32,294 | +0.58% | 1.8만 |
|---|
| 2026.09.03 | ₩32,160 | ₩32,281 | ₩32,080 | ₩32,227 | +0.21% | 4.1천 |
|---|
| 2026.09.02 | ₩31,986 | ₩32,067 | ₩31,986 | ₩32,013 | +0.08% | 7.4천 |
|---|
| 2026.09.01 | ₩32,013 | ₩32,013 | ₩31,758 | ₩31,772 | -0.75% | 8.3천 |
|---|
| 2026.08.31 | ₩32,268 | ₩32,268 | ₩32,093 | ₩32,147 | -0.37% | 3.2천 |
|---|
| 2026.08.28 | ₩32,562 | ₩32,589 | ₩32,321 | ₩32,321 | -0.74% | 1.6만 |
|---|
| 2026.08.27 | ₩32,549 | ₩32,603 | ₩32,469 | ₩32,576 | +0.08% | 5.5천 |
|---|
| 2026.08.26 | ₩32,388 | ₩32,616 | ₩32,388 | ₩32,522 | +0.41% | 1.4만 |
|---|
| 2026.08.25 | ₩32,562 | ₩32,603 | ₩32,375 | ₩32,455 | -0.33% | 9.3천 |
|---|
| 2026.08.24 | ₩32,522 | ₩32,576 | ₩32,388 | ₩32,415 | -0.33% | 42.3만 |
|---|
| 2026.08.21 | ₩32,509 | ₩32,562 | ₩32,415 | ₩32,549 | +0.12% | 1.5만 |
|---|
| 2026.08.20 | ₩32,402 | ₩32,495 | ₩32,281 | ₩32,281 | -0.37% | 3.4만 |
|---|
| 2026.08.19 | ₩32,804 | ₩32,804 | ₩32,549 | ₩32,549 | -0.78% | 5.5천 |
|---|
| 2026.08.18 | ₩32,790 | ₩32,790 | ₩32,589 | ₩32,589 | -0.61% | 1.3만 |
|---|
| 2026.08.17 | ₩33,005 | ₩33,005 | ₩32,884 | ₩32,897 | -0.32% | 9.8천 |
|---|
| 2026.08.14 | ₩32,924 | ₩33,031 | ₩32,924 | ₩33,005 | +0.24% | 2.2만 |
|---|
| 2026.08.13 | ₩32,884 | ₩32,938 | ₩32,830 | ₩32,911 | +0.08% | 39.8만 |
|---|
| 2026.08.12 | ₩32,750 | ₩32,830 | ₩32,629 | ₩32,763 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩32,589 | ₩32,683 | ₩32,562 | ₩32,562 | -0.08% | 8.7천 |
|---|
| 2026.08.10 | ₩32,536 | ₩32,643 | ₩32,522 | ₩32,522 | -0.04% | 4.7만 |
|---|
| 2026.08.07 | ₩32,643 | ₩32,656 | ₩32,589 | ₩32,616 | -0.08% | 3.9천 |
|---|
| 2026.08.06 | ₩32,469 | ₩32,576 | ₩32,428 | ₩32,428 | -0.12% | 4.4천 |
|---|
| 2026.08.05 | ₩32,830 | ₩32,830 | ₩32,522 | ₩32,522 | -0.94% | 1.2만 |
|---|
| 2026.08.04 | ₩32,294 | ₩32,804 | ₩32,241 | ₩32,763 | +1.45% | 3.1만 |
|---|
| 2026.08.03 | ₩31,745 | ₩32,160 | ₩31,745 | ₩32,134 | +1.22% | 3.1만 |
|---|
| 2026.07.31 | ₩31,785 | ₩31,812 | ₩31,450 | ₩31,745 | -0.13% | 2.9만 |
|---|
| 2026.07.30 | ₩31,571 | ₩31,678 | ₩31,383 | ₩31,678 | +0.34% | 15.1만 |
|---|
| 2026.07.29 | ₩31,705 | ₩32,053 | ₩31,437 | ₩31,437 | -0.85% | 2만 |
|---|
| 2026.07.28 | ₩31,638 | ₩31,799 | ₩31,531 | ₩31,799 | +0.51% | 2.1만 |
|---|
| 2026.07.27 | ₩31,651 | ₩31,799 | ₩31,450 | ₩31,584 | -0.21% | 5.8천 |
|---|
| 2026.07.24 | ₩31,356 | ₩31,557 | ₩31,343 | ₩31,356 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩31,196 | ₩31,289 | ₩31,169 | ₩31,236 | +0.13% | 7천 |
|---|
| 2026.07.22 | ₩31,504 | ₩31,517 | ₩31,316 | ₩31,356 | -0.47% | 2.1만 |
|---|
| 2026.07.21 | ₩31,356 | ₩31,504 | ₩31,356 | ₩31,504 | +0.47% | 9.4천 |
|---|
| 2026.07.20 | ₩31,370 | ₩31,423 | ₩31,236 | ₩31,236 | -0.43% | 7.9천 |
|---|
| 2026.07.17 | ₩31,289 | ₩31,504 | ₩31,236 | ₩31,289 | 0.00% | 14.7만 |
|---|
| 2026.07.16 | ₩31,303 | ₩31,732 | ₩31,303 | ₩31,571 | +0.86% | 2.4만 |
|---|
| 2026.07.15 | ₩31,638 | ₩31,638 | ₩31,356 | ₩31,464 | -0.55% | 3.5천 |
|---|
| 2026.07.14 | ₩31,665 | ₩31,665 | ₩31,517 | ₩31,544 | -0.38% | 4.2천 |
|---|
| 2026.07.13 | ₩31,678 | ₩31,691 | ₩31,490 | ₩31,517 | -0.51% | 3.5천 |
|---|
| 2026.07.10 | ₩31,718 | ₩31,745 | ₩31,651 | ₩31,745 | +0.08% | 2.5천 |
|---|
| 2026.07.09 | ₩31,705 | ₩31,839 | ₩31,705 | ₩31,718 | +0.04% | 1만 |
|---|
| 2026.07.08 | ₩31,477 | ₩31,477 | ₩31,169 | ₩31,356 | -0.38% | 9.9천 |
|---|
| 2026.07.07 | ₩31,959 | ₩32,053 | ₩31,611 | ₩31,678 | -0.88% | 2.1만 |
|---|
| 2026.07.06 | ₩31,892 | ₩32,026 | ₩31,892 | ₩31,973 | +0.25% | 2.6만 |
|---|
| 2026.07.02 | ₩32,107 | ₩32,227 | ₩31,624 | ₩31,933 | -0.54% | 1.9만 |
|---|
| 2026.07.01 | ₩31,919 | ₩32,214 | ₩31,919 | ₩31,959 | +0.13% | 7.4천 |
|---|
| 2026.06.30 | ₩31,782 | ₩32,033 | ₩31,782 | ₩32,033 | +0.79% | 1.9만 |
|---|
| 2026.06.29 | ₩31,779 | ₩31,785 | ₩31,611 | ₩31,782 | +0.01% | 1.5만 |
|---|
| 2026.06.26 | ₩31,457 | ₩31,725 | ₩31,457 | ₩31,665 | +0.66% | 1.8만 |
|---|
| 2026.06.25 | ₩31,591 | ₩31,641 | ₩31,477 | ₩31,527 | -0.20% | 1.4만 |
|---|
| 2026.06.24 | ₩31,095 | ₩31,447 | ₩31,095 | ₩31,276 | +0.58% | 5.1만 |
|---|
| 2026.06.23 | ₩30,938 | ₩31,152 | ₩30,938 | ₩31,099 | +0.52% | 1.4만 |
|---|
| 2026.06.22 | ₩31,239 | ₩31,812 | ₩31,229 | ₩31,320 | +0.26% | 1.2만 |
|---|
| 2026.06.18 | ₩31,169 | ₩31,169 | ₩31,075 | ₩31,169 | 0.00% | 5.2천 |
|---|
| 2026.06.17 | ₩31,099 | ₩31,279 | ₩30,750 | ₩30,750 | -1.12% | 2.1만 |
|---|
| 2026.06.16 | ₩31,289 | ₩31,393 | ₩31,058 | ₩31,058 | -0.74% | 1.1만 |
|---|
| 2026.06.15 | ₩31,423 | ₩31,423 | ₩31,176 | ₩31,176 | -0.79% | 2.8만 |
|---|
| 2026.06.12 | ₩31,008 | ₩31,145 | ₩30,944 | ₩31,032 | +0.08% | 9.6천 |
|---|
| 2026.06.11 | ₩30,325 | ₩30,787 | ₩30,284 | ₩30,787 | +1.52% | 5.2천 |
|---|
| 2026.06.10 | ₩30,358 | ₩30,599 | ₩30,127 | ₩30,127 | -0.76% | 1.7만 |
|---|
| 2026.06.09 | ₩30,402 | ₩30,619 | ₩30,221 | ₩30,375 | -0.09% | 1.5만 |
|---|
| 2026.06.08 | ₩30,335 | ₩30,425 | ₩30,211 | ₩30,211 | -0.41% | 3만 |
|---|
| 2026.06.05 | ₩30,415 | ₩30,442 | ₩30,040 | ₩30,104 | -1.02% | 2.1만 |
|---|
| 2026.06.04 | ₩30,365 | ₩30,646 | ₩30,365 | ₩30,630 | +0.87% | 3.4만 |
|---|
| 2026.06.03 | ₩30,385 | ₩30,385 | ₩30,234 | ₩30,318 | -0.22% | 4.9만 |
|---|
| 2026.06.02 | ₩30,251 | ₩30,469 | ₩30,251 | ₩30,465 | +0.71% | 1.2만 |
|---|
| 2026.06.01 | ₩30,150 | ₩30,338 | ₩30,070 | ₩30,338 | +0.62% | 9.2천 |
|---|
| 2026.05.29 | ₩30,341 | ₩30,362 | ₩30,274 | ₩30,274 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩30,221 | ₩30,365 | ₩30,221 | ₩30,325 | +0.34% | 1.2만 |
|---|
| 2026.05.27 | ₩30,442 | ₩30,442 | ₩30,264 | ₩30,264 | -0.58% | 6.8천 |
|---|
| 2026.05.26 | ₩30,217 | ₩30,375 | ₩30,181 | ₩30,375 | +0.52% | 1만 |
|---|
| 2026.05.22 | ₩29,943 | ₩30,023 | ₩29,909 | ₩30,000 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩29,544 | ₩29,805 | ₩29,390 | ₩29,805 | +0.88% | 1.8만 |
|---|
| 2026.05.20 | ₩29,346 | ₩29,665 | ₩29,346 | ₩29,665 | +1.08% | 1.2만 |
|---|
| 2026.05.19 | ₩29,336 | ₩29,397 | ₩29,239 | ₩29,246 | -0.31% | 1.8만 |
|---|
| 2026.05.18 | ₩29,527 | ₩29,527 | ₩29,447 | ₩29,464 | -0.22% | 4천 |
|---|
| 2026.05.15 | ₩29,454 | ₩29,454 | ₩29,346 | ₩29,346 | -0.36% | 1.1만 |
|---|
| 2026.05.14 | ₩29,799 | ₩29,799 | ₩29,688 | ₩29,728 | -0.24% | 1.8만 |
|---|
| 2026.05.13 | ₩29,758 | ₩29,758 | ₩29,551 | ₩29,645 | -0.38% | 8천 |
|---|
| 2026.05.12 | ₩29,601 | ₩29,742 | ₩29,474 | ₩29,742 | +0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩30,083 | ₩30,127 | ₩29,892 | ₩29,892 | -0.63% | 1.6만 |
|---|
| 2026.05.08 | ₩30,080 | ₩30,080 | ₩29,963 | ₩30,020 | -0.20% | 6천 |
|---|
| 2026.05.07 | ₩30,365 | ₩30,365 | ₩29,926 | ₩29,926 | -1.45% | 6.8천 |
|---|
| 2026.05.06 | ₩30,298 | ₩30,301 | ₩30,187 | ₩30,301 | +0.01% | 8.4천 |
|---|
| 2026.05.05 | ₩29,866 | ₩30,077 | ₩29,866 | ₩30,060 | +0.65% | 8.4천 |
|---|
| 2026.05.04 | ₩29,785 | ₩29,785 | ₩29,638 | ₩29,648 | -0.46% | 1.3만 |
|---|
| 2026.05.01 | ₩29,879 | ₩29,886 | ₩29,732 | ₩29,852 | -0.09% | 7.2천 |
|---|
| 2026.04.30 | ₩29,400 | ₩29,802 | ₩29,400 | ₩29,802 | +1.37% | 1.5만 |
|---|
| 2026.04.29 | ₩29,547 | ₩29,547 | ₩29,236 | ₩29,316 | -0.78% | 9.6천 |
|---|
| 2026.04.28 | ₩29,708 | ₩29,708 | ₩29,514 | ₩29,537 | -0.58% | 1.1만 |
|---|
| 2026.04.27 | ₩29,762 | ₩29,795 | ₩29,725 | ₩29,779 | +0.06% | 4.5만 |
|---|
| 2026.04.24 | ₩29,792 | ₩29,792 | ₩29,621 | ₩29,755 | -0.12% | 1.2만 |
|---|
| 2026.04.23 | ₩29,812 | ₩29,859 | ₩29,621 | ₩29,775 | -0.12% | 8.4천 |
|---|
| 2026.04.22 | ₩29,886 | ₩29,886 | ₩29,762 | ₩29,839 | -0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩30,053 | ₩30,134 | ₩29,705 | ₩29,705 | -1.16% | 1.5만 |
|---|
| 2026.04.20 | ₩29,946 | ₩30,000 | ₩29,943 | ₩29,980 | +0.11% | 2.4만 |
|---|
| 2026.04.17 | ₩29,641 | ₩30,117 | ₩29,641 | ₩29,939 | +1.01% | 2.2만 |
|---|
| 2026.04.16 | ₩29,413 | ₩29,480 | ₩29,289 | ₩29,333 | -0.27% | 6.7만 |
|---|
| 2026.04.15 | ₩29,460 | ₩29,504 | ₩29,323 | ₩29,387 | -0.25% | 6.2만 |
|---|
| 2026.04.14 | ₩29,447 | ₩29,487 | ₩29,447 | ₩29,450 | +0.01% | 2.2만 |
|---|
| 2026.04.13 | ₩28,867 | ₩29,259 | ₩28,864 | ₩29,259 | +1.36% | 5.2천 |
|---|
| 2026.04.10 | ₩29,216 | ₩29,216 | ₩28,824 | ₩28,961 | -0.87% | 2.5만 |
|---|
| 2026.04.09 | ₩28,948 | ₩29,249 | ₩28,948 | ₩29,172 | +0.78% | 1.4만 |
|---|
| 2026.04.08 | ₩29,028 | ₩29,176 | ₩28,958 | ₩29,032 | +0.01% | 12.8만 |
|---|
| 2026.04.07 | ₩28,137 | ₩28,254 | ₩28,087 | ₩28,254 | +0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩28,063 | ₩28,261 | ₩28,063 | ₩28,248 | +0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩27,638 | ₩28,070 | ₩27,638 | ₩28,067 | +1.55% | 2.3만 |
|---|
| 2026.04.01 | ₩28,010 | ₩28,241 | ₩27,986 | ₩28,050 | +0.14% | 4.7만 |
|---|
| 2026.03.31 | ₩27,491 | ₩27,846 | ₩27,491 | ₩27,809 | +1.16% | 5.2만 |
|---|
| 2026.03.30 | ₩27,625 | ₩27,625 | ₩27,152 | ₩27,152 | -1.71% | 8.9만 |
|---|
| 2026.03.27 | ₩27,641 | ₩27,641 | ₩27,310 | ₩27,363 | -1.01% | 1.5만 |
|---|
| 2026.03.26 | ₩27,973 | ₩28,016 | ₩27,732 | ₩27,732 | -0.86% | 1만 |
|---|
| 2026.03.25 | ₩28,238 | ₩28,238 | ₩28,100 | ₩28,124 | -0.40% | 4만 |
|---|
| 2026.03.24 | ₩27,685 | ₩28,100 | ₩27,685 | ₩27,963 | +1.00% | 5.7만 |
|---|
| 2026.03.23 | ₩27,909 | ₩28,000 | ₩27,762 | ₩27,909 | 0.00% | 9.2만 |
|---|
| 2026.03.20 | ₩27,718 | ₩27,718 | ₩27,286 | ₩27,357 | -1.31% | 5.6만 |
|---|
| 2026.03.19 | ₩27,440 | ₩27,785 | ₩27,440 | ₩27,785 | +1.26% | 6.8천 |
|---|
| 2026.03.18 | ₩28,023 | ₩28,023 | ₩27,728 | ₩27,728 | -1.05% | 1.2만 |
|---|
| 2026.03.17 | ₩28,097 | ₩28,167 | ₩28,097 | ₩28,114 | +0.06% | 6.8천 |
|---|
| 2026.03.16 | ₩27,970 | ₩28,057 | ₩27,936 | ₩27,939 | -0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩27,960 | ₩28,043 | ₩27,675 | ₩27,681 | -0.99% | 1만 |
|---|
| 2026.03.12 | ₩28,053 | ₩28,053 | ₩27,785 | ₩27,785 | -0.96% | 9.3만 |
|---|
| 2026.03.11 | ₩28,291 | ₩28,321 | ₩28,174 | ₩28,308 | +0.06% | 4.9만 |
|---|
| 2026.03.10 | ₩28,462 | ₩28,599 | ₩28,365 | ₩28,402 | -0.21% | 1.4만 |
|---|
| 2026.03.09 | ₩28,070 | ₩28,506 | ₩27,614 | ₩28,506 | +1.55% | 6.6만 |
|---|
| 2026.03.06 | ₩28,331 | ₩28,351 | ₩28,124 | ₩28,268 | -0.22% | 1.1만 |
|---|
| 2026.03.05 | ₩28,965 | ₩28,995 | ₩28,569 | ₩28,770 | -0.67% | 10.7만 |
|---|
| 2026.03.04 | ₩29,189 | ₩29,202 | ₩28,968 | ₩29,162 | -0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩28,820 | ₩29,088 | ₩28,502 | ₩28,971 | +0.52% | 20.6만 |
|---|
| 2026.03.02 | ₩29,052 | ₩29,551 | ₩29,052 | ₩29,480 | +1.48% | 2.8만 |
|---|
| 2026.02.27 | ₩29,343 | ₩29,370 | ₩29,206 | ₩29,370 | +0.09% | 2.6만 |
|---|
| 2026.02.26 | ₩29,611 | ₩29,832 | ₩29,356 | ₩29,832 | +0.75% | 3.4만 |
|---|
| 2026.02.25 | ₩29,544 | ₩29,604 | ₩29,373 | ₩29,604 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩29,058 | ₩29,373 | ₩29,058 | ₩29,373 | +1.08% | 1.4만 |
|---|
| 2026.02.23 | ₩29,460 | ₩29,460 | ₩28,988 | ₩29,082 | -1.28% | 2.2만 |
|---|
| 2026.02.20 | ₩29,286 | ₩29,578 | ₩29,286 | ₩29,531 | +0.84% | 2.3만 |
|---|
| 2026.02.19 | ₩29,283 | ₩29,393 | ₩29,212 | ₩29,393 | +0.38% | 2.9만 |
|---|
| 2026.02.18 | ₩29,323 | ₩29,534 | ₩29,323 | ₩29,393 | +0.24% | 1.4만 |
|---|
| 2026.02.17 | ₩29,246 | ₩29,330 | ₩29,176 | ₩29,246 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩28,934 | ₩29,377 | ₩28,934 | ₩29,273 | +1.17% | 3.2만 |
|---|
| 2026.02.12 | ₩29,460 | ₩29,554 | ₩28,837 | ₩28,891 | -1.93% | 3.1만 |
|---|
| 2026.02.11 | ₩29,645 | ₩29,661 | ₩29,145 | ₩29,350 | -0.99% | 12.9만 |
|---|
| 2026.02.10 | ₩29,420 | ₩29,450 | ₩29,316 | ₩29,316 | -0.35% | 1.4만 |
|---|
| 2026.02.09 | ₩29,326 | ₩29,507 | ₩29,316 | ₩29,420 | +0.32% | 8.8천 |
|---|
| 2026.02.06 | ₩28,887 | ₩29,346 | ₩28,887 | ₩29,346 | +1.59% | 3.7만 |
|---|
| 2026.02.05 | ₩28,542 | ₩28,757 | ₩28,492 | ₩28,542 | 0.00% | 1.3만 |
|---|
| 2026.02.04 | ₩28,965 | ₩29,032 | ₩28,552 | ₩28,787 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩28,961 | ₩28,961 | ₩28,623 | ₩28,857 | -0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩28,492 | ₩28,928 | ₩28,492 | ₩28,871 | +1.33% | 1.4만 |
|---|
| 2026.01.30 | ₩28,690 | ₩28,804 | ₩28,492 | ₩28,529 | -0.56% | 3.2만 |
|---|
| 2026.01.29 | ₩28,998 | ₩29,092 | ₩28,740 | ₩28,948 | -0.17% | 2.4만 |
|---|
| 2026.01.28 | ₩29,065 | ₩29,065 | ₩28,814 | ₩28,854 | -0.73% | 2.3만 |
|---|
| 2026.01.27 | ₩29,001 | ₩29,001 | ₩28,901 | ₩28,968 | -0.12% | 2만 |
|---|
| 2026.01.26 | ₩29,102 | ₩29,102 | ₩28,924 | ₩28,954 | -0.51% | 2.2만 |
|---|
| 2026.01.23 | ₩29,166 | ₩29,166 | ₩28,844 | ₩28,884 | -0.96% | 3.6만 |
|---|
| 2026.01.22 | ₩29,289 | ₩29,363 | ₩29,206 | ₩29,206 | -0.29% | 9.4만 |
|---|
| 2026.01.21 | ₩28,737 | ₩29,199 | ₩28,737 | ₩29,085 | +1.21% | 6만 |
|---|
| 2026.01.20 | ₩28,506 | ₩28,743 | ₩28,506 | ₩28,542 | +0.13% | 5.5만 |
|---|
| 2026.01.16 | ₩28,995 | ₩28,995 | ₩28,871 | ₩28,871 | -0.43% | 1.9만 |
|---|
| 2026.01.15 | ₩28,837 | ₩29,075 | ₩28,837 | ₩28,971 | +0.46% | 2.1만 |
|---|
| 2026.01.14 | ₩28,700 | ₩28,700 | ₩28,502 | ₩28,670 | -0.11% | 1만 |
|---|
| 2026.01.13 | ₩28,814 | ₩28,824 | ₩28,710 | ₩28,710 | -0.36% | 1.3만 |
|---|
| 2026.01.12 | ₩28,606 | ₩28,757 | ₩28,606 | ₩28,747 | +0.49% | 1.9만 |
|---|
| 2026.01.09 | ₩28,660 | ₩28,767 | ₩28,656 | ₩28,703 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩28,341 | ₩28,559 | ₩28,341 | ₩28,559 | +0.77% | 2.8만 |
|---|
| 2026.01.07 | ₩28,556 | ₩28,556 | ₩28,392 | ₩28,402 | -0.54% | 3.4만 |
|---|
| 2026.01.06 | ₩28,238 | ₩28,579 | ₩28,231 | ₩28,563 | +1.15% | 1.8만 |
|---|
| 2026.01.05 | ₩27,906 | ₩28,341 | ₩27,906 | ₩28,214 | +1.10% | 3.8만 |
|---|
| 2026.01.02 | ₩27,735 | ₩27,799 | ₩27,554 | ₩27,745 | +0.04% | 3.6만 |
|---|
| 2025.12.31 | ₩27,866 | ₩27,866 | ₩27,588 | ₩27,588 | -1.00% | 1.6만 |
|---|
| 2025.12.30 | ₩28,016 | ₩28,016 | ₩27,832 | ₩27,832 | -0.66% | 3.8만 |
|---|
| 2025.12.29 | ₩28,157 | ₩28,157 | ₩27,976 | ₩27,996 | -0.57% | 1.5만 |
|---|
| 2025.12.26 | ₩28,140 | ₩28,164 | ₩28,077 | ₩28,157 | +0.06% | 9.5만 |
|---|
| 2025.12.24 | ₩28,104 | ₩28,214 | ₩28,104 | ₩28,201 | +0.35% | 2.4만 |
|---|
| 2025.12.23 | ₩28,171 | ₩28,281 | ₩28,117 | ₩28,120 | -0.18% | 3.6만 |
|---|
| 2025.12.22 | ₩28,238 | ₩28,284 | ₩28,184 | ₩28,228 | -0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩27,856 | ₩28,020 | ₩27,856 | ₩27,970 | +0.41% | 4만 |
|---|
| 2025.12.18 | ₩27,815 | ₩27,986 | ₩27,785 | ₩27,792 | -0.08% | 2.1만 |
|---|
| 2025.12.17 | ₩27,953 | ₩28,043 | ₩27,732 | ₩27,745 | -0.74% | 2.3만 |
|---|
| 2025.12.16 | ₩27,996 | ₩27,996 | ₩27,836 | ₩27,919 | -0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩28,207 | ₩28,207 | ₩28,006 | ₩28,040 | -0.59% | 1.6만 |
|---|
| 2025.12.12 | ₩28,429 | ₩28,429 | ₩28,047 | ₩28,047 | -1.34% | 1.6만 |
|---|
| 2025.12.11 | ₩28,023 | ₩28,335 | ₩28,023 | ₩28,335 | +1.11% | 1.2만 |
|---|
| 2025.12.10 | ₩27,594 | ₩28,073 | ₩27,594 | ₩28,006 | +1.49% | 1만 |
|---|
| 2025.12.09 | ₩27,665 | ₩27,762 | ₩27,584 | ₩27,584 | -0.29% | 1.4만 |
|---|
| 2025.12.08 | ₩27,775 | ₩27,775 | ₩27,568 | ₩27,568 | -0.75% | 9.2천 |
|---|
| 2025.12.05 | ₩27,702 | ₩27,802 | ₩27,655 | ₩27,675 | -0.10% | 3.4만 |
|---|
| 2025.12.04 | ₩27,561 | ₩27,775 | ₩27,561 | ₩27,685 | +0.45% | 1.9만 |
|---|
| 2025.12.03 | ₩27,353 | ₩27,598 | ₩27,353 | ₩27,571 | +0.80% | 9.6천 |
|---|
| 2025.12.02 | ₩27,417 | ₩27,417 | ₩27,290 | ₩27,290 | -0.46% | 3.5만 |
|---|
| 2025.12.01 | ₩27,206 | ₩27,457 | ₩27,206 | ₩27,296 | +0.33% | 6.8천 |
|---|
| 2025.11.28 | ₩27,554 | ₩27,554 | ₩27,353 | ₩27,410 | -0.52% | 4.4만 |
|---|
| 2025.11.26 | ₩27,192 | ₩27,474 | ₩27,192 | ₩27,336 | +0.53% | 1.1만 |
|---|
| 2025.11.25 | ₩26,804 | ₩27,179 | ₩26,804 | ₩27,152 | +1.30% | 1.7만 |
|---|
| 2025.11.24 | ₩26,526 | ₩26,727 | ₩26,435 | ₩26,680 | +0.58% | 6.2만 |
|---|
| 2025.11.21 | ₩25,986 | ₩26,559 | ₩25,970 | ₩26,422 | +1.68% | 3.2만 |
|---|
| 2025.11.20 | ₩26,619 | ₩26,713 | ₩25,876 | ₩25,876 | -2.79% | 2.5만 |
|---|
| 2025.11.19 | ₩26,258 | ₩26,402 | ₩26,171 | ₩26,274 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩26,020 | ₩26,338 | ₩26,000 | ₩26,234 | +0.82% | 9.6만 |
|---|
| 2025.11.17 | ₩26,609 | ₩26,609 | ₩26,094 | ₩26,167 | -1.66% | 2.2만 |
|---|
| 2025.11.14 | ₩26,609 | ₩26,790 | ₩26,526 | ₩26,656 | +0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩27,092 | ₩27,092 | ₩26,653 | ₩26,673 | -1.55% | 8천 |
|---|
| 2025.11.12 | ₩27,196 | ₩27,340 | ₩27,179 | ₩27,179 | -0.06% | 8.4천 |
|---|
| 2025.11.11 | ₩27,052 | ₩27,152 | ₩27,011 | ₩27,122 | +0.26% | 6천 |
|---|
| 2025.11.10 | ₩27,015 | ₩27,062 | ₩26,898 | ₩27,062 | +0.17% | 6천 |
|---|
| 2025.11.07 | ₩26,499 | ₩26,730 | ₩26,358 | ₩26,730 | +0.87% | 2.4만 |
|---|
| 2025.11.06 | ₩26,844 | ₩26,844 | ₩26,522 | ₩26,546 | -1.11% | 1.4만 |
|---|
| 2025.11.05 | ₩26,556 | ₩26,901 | ₩26,556 | ₩26,847 | +1.10% | 6천 |
|---|
| 2025.11.04 | ₩26,499 | ₩26,656 | ₩26,499 | ₩26,502 | +0.01% | 5.6천 |
|---|
| 2025.11.03 | ₩26,944 | ₩26,944 | ₩26,472 | ₩26,787 | -0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩26,807 | ₩26,810 | ₩26,723 | ₩26,787 | -0.07% | 8천 |
|---|
| 2025.10.30 | ₩26,817 | ₩26,901 | ₩26,767 | ₩26,767 | -0.19% | 4천 |
|---|
| 2025.10.29 | ₩27,209 | ₩27,300 | ₩26,871 | ₩26,981 | -0.84% | 1.7만 |
|---|
| 2025.10.28 | ₩27,286 | ₩27,353 | ₩27,239 | ₩27,253 | -0.12% | 1.2만 |
|---|
| 2025.10.27 | ₩27,584 | ₩27,584 | ₩27,410 | ₩27,427 | -0.57% | 9.2천 |
|---|
| 2025.10.24 | ₩27,447 | ₩27,497 | ₩27,363 | ₩27,363 | -0.31% | 1.5만 |
|---|
| 2025.10.23 | ₩27,125 | ₩27,239 | ₩27,125 | ₩27,186 | +0.22% | 8.4천 |
|---|
| 2025.10.22 | ₩27,095 | ₩27,095 | ₩26,847 | ₩26,857 | -0.88% | 9.6천 |
|---|
| 2025.10.21 | ₩26,951 | ₩27,102 | ₩26,844 | ₩27,102 | +0.56% | 1만 |
|---|
| 2025.10.20 | ₩26,857 | ₩27,011 | ₩26,857 | ₩27,008 | +0.56% | 1.6만 |
|---|
| 2025.10.17 | ₩26,613 | ₩26,656 | ₩26,546 | ₩26,656 | +0.16% | 2.2만 |
|---|
| 2025.10.16 | ₩27,022 | ₩27,022 | ₩26,643 | ₩26,660 | -1.34% | 8천 |
|---|
| 2025.10.15 | ₩27,196 | ₩27,196 | ₩27,028 | ₩27,045 | -0.55% | 1.4만 |
|---|
| 2025.10.14 | ₩26,429 | ₩27,105 | ₩26,429 | ₩27,001 | +2.17% | 5.6천 |
|---|
| 2025.10.13 | ₩26,640 | ₩26,733 | ₩26,616 | ₩26,717 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩27,072 | ₩27,072 | ₩26,251 | ₩26,254 | -3.02% | 1.4만 |
|---|