시장 데이터를 불러오는 중
전체 종목
Baron First Principles ETF 과거 주가
Baron First Principles ETF · RONB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baron First Principles ETF · RONB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,741 | ₩33,795 | ₩33,339 | ₩33,567 | -0.52% | 17.6만 |
| 2026.10.08 | ₩33,285 | ₩33,446 | ₩32,937 | ₩33,098 | -0.56% | 17.3만 |
| 2026.10.07 | ₩33,540 | ₩33,621 | ₩33,339 | ₩33,446 | -0.28% | 12.4만 |
| 2026.10.06 | ₩33,956 | ₩34,224 | ₩33,822 | ₩33,902 | -0.16% | 20.3만 |
| 2026.10.05 | ₩32,266 | ₩33,634 | ₩32,159 | ₩33,554 | +3.99% | 19.2만 |
| 2026.10.02 | ₩31,716 | ₩32,373 | ₩31,716 | ₩32,280 | +1.78% | 9만 |
| 2026.10.01 | ₩31,368 | ₩31,757 | ₩31,327 | ₩31,368 | 0.00% | 10.9만 |
| 2026.09.30 | ₩31,354 | ₩31,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,421 |
| +0.21% |
| 7.9만 |
| 2026.09.29 | ₩31,073 | ₩31,401 | ₩31,032 | ₩31,354 | +0.91% | 23.9만 |
|---|
| 2026.09.28 | ₩31,220 | ₩31,402 | ₩31,032 | ₩31,059 | -0.52% | 27.1만 |
|---|
| 2026.09.25 | ₩31,327 | ₩31,596 | ₩31,193 | ₩31,475 | +0.47% | 7.8만 |
|---|
| 2026.09.24 | ₩31,341 | ₩31,488 | ₩31,180 | ₩31,435 | +0.30% | 16.2만 |
|---|
| 2026.09.23 | ₩31,944 | ₩31,985 | ₩31,408 | ₩31,421 | -1.64% | 6.7만 |
|---|
| 2026.09.22 | ₩32,105 | ₩32,266 | ₩31,911 | ₩32,038 | -0.21% | 10.5만 |
|---|
| 2026.09.21 | ₩31,891 | ₩32,320 | ₩31,857 | ₩31,864 | -0.08% | 13.2만 |
|---|
| 2026.09.18 | ₩32,011 | ₩32,011 | ₩31,435 | ₩31,636 | -1.17% | 13.7만 |
|---|
| 2026.09.17 | ₩31,891 | ₩32,052 | ₩31,730 | ₩31,864 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩31,166 | ₩31,891 | ₩31,099 | ₩31,475 | +0.99% | 12.8만 |
|---|
| 2026.09.15 | ₩31,515 | ₩31,515 | ₩30,979 | ₩30,979 | -1.70% | 6.1만 |
|---|
| 2026.09.14 | ₩31,408 | ₩32,052 | ₩31,381 | ₩31,636 | +0.73% | 8만 |
|---|
| 2026.09.11 | ₩31,676 | ₩31,757 | ₩31,220 | ₩31,649 | -0.08% | 22.8만 |
|---|
| 2026.09.10 | ₩31,113 | ₩31,958 | ₩31,113 | ₩31,274 | +0.52% | 19.8만 |
|---|
| 2026.09.09 | ₩31,931 | ₩31,998 | ₩31,301 | ₩31,394 | -1.68% | 8.6만 |
|---|
| 2026.09.08 | ₩32,186 | ₩32,454 | ₩31,736 | ₩32,199 | +0.04% | 12.5만 |
|---|
| 2026.09.04 | ₩32,474 | ₩32,615 | ₩32,199 | ₩32,213 | -0.81% | 9.4만 |
|---|
| 2026.09.03 | ₩32,011 | ₩33,151 | ₩32,011 | ₩32,923 | +2.85% | 21.9만 |
|---|
| 2026.09.02 | ₩31,837 | ₩31,864 | ₩31,622 | ₩31,783 | -0.17% | 8.4만 |
|---|
| 2026.09.01 | ₩32,159 | ₩32,320 | ₩31,812 | ₩31,850 | -0.96% | 11.4만 |
|---|
| 2026.08.31 | ₩32,186 | ₩32,494 | ₩32,078 | ₩32,454 | +0.83% | 12.5만 |
|---|
| 2026.08.28 | ₩32,246 | ₩32,575 | ₩32,052 | ₩32,320 | +0.23% | 10.2만 |
|---|
| 2026.08.27 | ₩32,052 | ₩32,353 | ₩32,052 | ₩32,186 | +0.42% | 13.5만 |
|---|
| 2026.08.26 | ₩31,837 | ₩32,186 | ₩31,689 | ₩32,119 | +0.88% | 9.7만 |
|---|
| 2026.08.25 | ₩31,998 | ₩32,226 | ₩31,958 | ₩32,052 | +0.17% | 11.4만 |
|---|
| 2026.08.24 | ₩31,649 | ₩32,172 | ₩31,649 | ₩31,917 | +0.85% | 10.5만 |
|---|
| 2026.08.21 | ₩31,488 | ₩32,052 | ₩31,327 | ₩31,985 | +1.58% | 9.6만 |
|---|
| 2026.08.20 | ₩31,689 | ₩31,743 | ₩31,191 | ₩31,462 | -0.72% | 15.6만 |
|---|
| 2026.08.19 | ₩32,065 | ₩32,239 | ₩31,850 | ₩32,052 | -0.04% | 17.7만 |
|---|
| 2026.08.18 | ₩31,757 | ₩32,494 | ₩31,757 | ₩32,078 | +1.01% | 14.9만 |
|---|
| 2026.08.17 | ₩31,917 | ₩32,662 | ₩31,850 | ₩32,253 | +1.05% | 21.1만 |
|---|
| 2026.08.14 | ₩32,266 | ₩32,353 | ₩31,689 | ₩32,065 | -0.62% | 10.4만 |
|---|
| 2026.08.13 | ₩32,025 | ₩32,462 | ₩31,810 | ₩32,186 | +0.50% | 14.9만 |
|---|
| 2026.08.12 | ₩31,140 | ₩32,403 | ₩31,046 | ₩32,186 | +3.36% | 21.6만 |
|---|
| 2026.08.11 | ₩31,596 | ₩31,703 | ₩30,918 | ₩31,180 | -1.32% | 25.7만 |
|---|
| 2026.08.10 | ₩31,234 | ₩31,797 | ₩31,073 | ₩31,797 | +1.80% | 34.8만 |
|---|
| 2026.08.07 | ₩29,504 | ₩31,213 | ₩29,504 | ₩31,193 | +5.73% | 24.8만 |
|---|
| 2026.08.06 | ₩28,417 | ₩29,141 | ₩28,417 | ₩29,115 | +2.45% | 19.7만 |
|---|
| 2026.08.05 | ₩29,034 | ₩29,510 | ₩28,618 | ₩28,712 | -1.11% | 30.3만 |
|---|
| 2026.08.04 | ₩29,061 | ₩29,960 | ₩29,034 | ₩29,960 | +3.09% | 24.8만 |
|---|
| 2026.08.03 | ₩28,203 | ₩28,873 | ₩28,082 | ₩28,873 | +2.38% | 18만 |
|---|
| 2026.07.31 | ₩28,618 | ₩28,618 | ₩28,048 | ₩28,136 | -1.69% | 14.3만 |
|---|
| 2026.07.30 | ₩29,048 | ₩29,209 | ₩28,498 | ₩28,632 | -1.43% | 18만 |
|---|
| 2026.07.29 | ₩29,262 | ₩29,584 | ₩28,806 | ₩29,007 | -0.87% | 34.9만 |
|---|
| 2026.07.28 | ₩28,390 | ₩29,463 | ₩28,317 | ₩29,302 | +3.21% | 27.4만 |
|---|
| 2026.07.27 | ₩28,444 | ₩28,779 | ₩28,203 | ₩28,726 | +0.99% | 21.2만 |
|---|
| 2026.07.24 | ₩28,337 | ₩28,431 | ₩27,894 | ₩28,431 | +0.33% | 16만 |
|---|
| 2026.07.23 | ₩28,350 | ₩28,471 | ₩27,867 | ₩28,377 | +0.09% | 25.9만 |
|---|
| 2026.07.22 | ₩29,611 | ₩29,664 | ₩28,860 | ₩28,873 | -2.49% | 22.9만 |
|---|
| 2026.07.21 | ₩29,758 | ₩30,308 | ₩29,530 | ₩29,732 | -0.09% | 33.5만 |
|---|
| 2026.07.20 | ₩30,201 | ₩30,241 | ₩29,738 | ₩29,745 | -1.51% | 22.8만 |
|---|
| 2026.07.17 | ₩30,375 | ₩30,529 | ₩29,973 | ₩30,161 | -0.71% | 55.9만 |
|---|
| 2026.07.16 | ₩31,006 | ₩31,327 | ₩30,737 | ₩30,858 | -0.48% | 22.6만 |
|---|
| 2026.07.15 | ₩31,180 | ₩31,542 | ₩30,952 | ₩31,073 | -0.34% | 17.7만 |
|---|
| 2026.07.14 | ₩31,234 | ₩31,562 | ₩31,046 | ₩31,059 | -0.56% | 122.6만 |
|---|
| 2026.07.13 | ₩31,542 | ₩31,770 | ₩31,153 | ₩31,314 | -0.72% | 17.7만 |
|---|
| 2026.07.10 | ₩32,306 | ₩32,306 | ₩31,770 | ₩31,783 | -1.62% | 12.1만 |
|---|
| 2026.07.09 | ₩31,656 | ₩32,280 | ₩31,555 | ₩32,186 | +1.67% | 12만 |
|---|
| 2026.07.08 | ₩32,172 | ₩32,172 | ₩31,462 | ₩31,636 | -1.67% | 67.2만 |
|---|
| 2026.07.07 | ₩32,816 | ₩32,977 | ₩32,132 | ₩32,213 | -1.84% | 19.6만 |
|---|
| 2026.07.06 | ₩32,796 | ₩33,004 | ₩32,521 | ₩32,910 | +0.35% | 64.3만 |
|---|
| 2026.07.02 | ₩32,293 | ₩32,668 | ₩32,145 | ₩32,628 | +1.04% | 14.2만 |
|---|
| 2026.07.01 | ₩32,655 | ₩32,843 | ₩32,306 | ₩32,387 | -0.82% | 57.2만 |
|---|
| 2026.06.30 | ₩32,199 | ₩32,829 | ₩32,086 | ₩32,722 | +1.62% | 30.3만 |
|---|
| 2026.06.29 | ₩31,689 | ₩32,427 | ₩31,542 | ₩32,333 | +2.03% | 50.1만 |
|---|
| 2026.06.26 | ₩30,858 | ₩31,904 | ₩30,711 | ₩31,462 | +1.96% | 37.6만 |
|---|
| 2026.06.25 | ₩31,582 | ₩31,730 | ₩30,932 | ₩30,952 | -2.00% | 40.8만 |
|---|
| 2026.06.24 | ₩31,019 | ₩31,864 | ₩30,992 | ₩31,462 | +1.43% | 65만 |
|---|
| 2026.06.23 | ₩30,898 | ₩31,998 | ₩30,858 | ₩31,314 | +1.35% | 77.9만 |
|---|
| 2026.06.22 | ₩32,829 | ₩32,964 | ₩31,381 | ₩31,421 | -4.29% | 101.7만 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,795 | ₩32,776 | ₩33,527 | -0.75% | 113.9만 |
|---|
| 2026.06.17 | ₩34,948 | ₩35,316 | ₩33,802 | ₩33,835 | -3.18% | 276.9만 |
|---|
| 2026.06.16 | ₩34,854 | ₩35,847 | ₩34,613 | ₩34,895 | +0.12% | 222.4만 |
|---|
| 2026.06.15 | ₩33,755 | ₩34,547 | ₩33,607 | ₩34,533 | +2.30% | 268.7만 |
|---|
| 2026.06.12 | ₩33,124 | ₩33,701 | ₩32,347 | ₩33,124 | 0.00% | 785.5만 |
|---|
| 2026.06.11 | ₩31,985 | ₩32,092 | ₩31,555 | ₩32,052 | +0.21% | 99.1만 |
|---|
| 2026.06.10 | ₩31,850 | ₩32,119 | ₩31,770 | ₩31,770 | -0.25% | 290.1만 |
|---|
| 2026.06.09 | ₩32,145 | ₩32,467 | ₩31,622 | ₩32,119 | -0.08% | 57.4만 |
|---|
| 2026.06.08 | ₩32,266 | ₩32,333 | ₩32,040 | ₩32,105 | -0.50% | 59.4만 |
|---|
| 2026.06.05 | ₩32,534 | ₩32,695 | ₩31,904 | ₩32,052 | -1.48% | 70.1만 |
|---|
| 2026.06.04 | ₩32,588 | ₩32,856 | ₩32,400 | ₩32,481 | -0.33% | 120.5만 |
|---|
| 2026.06.03 | ₩32,588 | ₩32,588 | ₩32,199 | ₩32,280 | -0.95% | 66.9만 |
|---|
| 2026.06.02 | ₩33,057 | ₩33,124 | ₩32,534 | ₩32,642 | -1.26% | 301.6만 |
|---|
| 2026.06.01 | ₩32,628 | ₩33,212 | ₩32,628 | ₩33,178 | +1.69% | 130.2만 |
|---|
| 2026.05.29 | ₩32,548 | ₩32,870 | ₩32,440 | ₩32,709 | +0.49% | 77.7만 |
|---|
| 2026.05.28 | ₩32,025 | ₩32,588 | ₩32,025 | ₩32,521 | +1.55% | 107만 |
|---|
| 2026.05.27 | ₩32,152 | ₩32,266 | ₩31,998 | ₩31,998 | -0.48% | 87.2만 |
|---|
| 2026.05.26 | ₩31,958 | ₩32,072 | ₩31,810 | ₩31,998 | +0.13% | 119.2만 |
|---|
| 2026.05.22 | ₩31,810 | ₩31,971 | ₩31,716 | ₩31,810 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩31,314 | ₩31,606 | ₩30,904 | ₩31,502 | +0.60% | 208.7만 |
|---|
| 2026.05.20 | ₩30,791 | ₩31,180 | ₩30,348 | ₩31,180 | +1.26% | 61.3만 |
|---|
| 2026.05.19 | ₩31,006 | ₩31,166 | ₩30,670 | ₩30,697 | -0.99% | 52.2만 |
|---|
| 2026.05.18 | ₩30,550 | ₩31,180 | ₩30,550 | ₩30,965 | +1.36% | 289.3만 |
|---|
| 2026.05.15 | ₩30,630 | ₩30,751 | ₩30,523 | ₩30,563 | -0.22% | 65.8만 |
|---|
| 2026.05.14 | ₩30,717 | ₩30,912 | ₩30,523 | ₩30,643 | -0.24% | 47.8만 |
|---|
| 2026.05.13 | ₩30,824 | ₩30,912 | ₩30,432 | ₩30,643 | -0.59% | 43.4만 |
|---|
| 2026.05.12 | ₩31,113 | ₩31,234 | ₩30,791 | ₩30,871 | -0.78% | 77.4만 |
|---|
| 2026.05.11 | ₩31,180 | ₩31,234 | ₩30,871 | ₩31,113 | -0.22% | 60.3만 |
|---|
| 2026.05.08 | ₩31,475 | ₩31,475 | ₩30,979 | ₩31,287 | -0.60% | 125.9만 |
|---|
| 2026.05.07 | ₩31,140 | ₩31,502 | ₩31,140 | ₩31,475 | +1.08% | 37.2만 |
|---|
| 2026.05.06 | ₩30,905 | ₩31,086 | ₩30,804 | ₩30,845 | -0.20% | 43.2만 |
|---|
| 2026.05.05 | ₩30,898 | ₩30,952 | ₩30,657 | ₩30,858 | -0.13% | 26.3만 |
|---|
| 2026.05.04 | ₩31,220 | ₩31,287 | ₩30,751 | ₩30,938 | -0.90% | 101.8만 |
|---|
| 2026.05.01 | ₩31,354 | ₩31,515 | ₩31,166 | ₩31,180 | -0.56% | 21.2만 |
|---|
| 2026.04.30 | ₩30,965 | ₩31,166 | ₩30,677 | ₩31,113 | +0.48% | 36.2만 |
|---|
| 2026.04.29 | ₩31,180 | ₩31,354 | ₩30,938 | ₩31,180 | 0.00% | 15.7만 |
|---|
| 2026.04.28 | ₩31,234 | ₩31,448 | ₩31,126 | ₩31,260 | +0.09% | 14.7만 |
|---|
| 2026.04.27 | ₩31,354 | ₩31,462 | ₩31,177 | ₩31,394 | +0.13% | 18.7만 |
|---|
| 2026.04.24 | ₩31,448 | ₩31,462 | ₩31,224 | ₩31,462 | +0.04% | 19.9만 |
|---|
| 2026.04.23 | ₩32,105 | ₩32,105 | ₩31,042 | ₩31,462 | -2.01% | 64.9만 |
|---|
| 2026.04.22 | ₩32,481 | ₩32,655 | ₩32,145 | ₩32,226 | -0.78% | 55.1만 |
|---|
| 2026.04.21 | ₩32,628 | ₩32,896 | ₩32,280 | ₩32,347 | -0.86% | 40.1만 |
|---|
| 2026.04.20 | ₩32,427 | ₩32,534 | ₩32,159 | ₩32,508 | +0.25% | 45.4만 |
|---|
| 2026.04.17 | ₩32,206 | ₩32,615 | ₩32,186 | ₩32,400 | +0.60% | 69만 |
|---|
| 2026.04.16 | ₩32,105 | ₩32,199 | ₩31,770 | ₩31,904 | -0.63% | 35.2만 |
|---|
| 2026.04.15 | ₩31,234 | ₩32,058 | ₩31,166 | ₩31,971 | +2.36% | 33.1만 |
|---|
| 2026.04.14 | ₩31,046 | ₩31,247 | ₩31,006 | ₩31,059 | +0.04% | 40.2만 |
|---|
| 2026.04.13 | ₩30,013 | ₩30,818 | ₩30,013 | ₩30,818 | +2.68% | 18.2만 |
|---|
| 2026.04.10 | ₩30,590 | ₩30,590 | ₩29,906 | ₩30,027 | -1.84% | 17.8만 |
|---|
| 2026.04.09 | ₩30,623 | ₩30,657 | ₩30,161 | ₩30,415 | -0.68% | 14.7만 |
|---|
| 2026.04.08 | ₩31,113 | ₩31,247 | ₩30,523 | ₩30,643 | -1.51% | 29.4만 |
|---|
| 2026.04.07 | ₩30,456 | ₩30,550 | ₩30,047 | ₩30,255 | -0.66% | 20.3만 |
|---|
| 2026.04.06 | ₩30,804 | ₩30,804 | ₩30,375 | ₩30,576 | -0.74% | 23.1만 |
|---|
| 2026.04.02 | ₩30,255 | ₩30,831 | ₩30,134 | ₩30,576 | +1.06% | 47.7만 |
|---|
| 2026.04.01 | ₩30,724 | ₩30,858 | ₩30,287 | ₩30,657 | -0.22% | 29.3만 |
|---|
| 2026.03.31 | ₩30,174 | ₩30,711 | ₩29,986 | ₩30,670 | +1.64% | 16.8만 |
|---|
| 2026.03.30 | ₩29,986 | ₩30,161 | ₩29,664 | ₩29,825 | -0.54% | 26.4만 |
|---|
| 2026.03.27 | ₩30,268 | ₩30,308 | ₩29,624 | ₩29,785 | -1.60% | 22.9만 |
|---|
| 2026.03.26 | ₩30,603 | ₩30,952 | ₩30,351 | ₩30,362 | -0.79% | 24.5만 |
|---|
| 2026.03.25 | ₩31,220 | ₩31,287 | ₩30,483 | ₩30,684 | -1.72% | 83.4만 |
|---|
| 2026.03.24 | ₩30,912 | ₩31,180 | ₩30,684 | ₩30,845 | -0.22% | 16.9만 |
|---|
| 2026.03.23 | ₩31,381 | ₩31,575 | ₩31,153 | ₩31,220 | -0.51% | 17.1만 |
|---|
| 2026.03.20 | ₩31,260 | ₩31,260 | ₩30,590 | ₩30,724 | -1.72% | 17.3만 |
|---|
| 2026.03.19 | ₩31,354 | ₩31,515 | ₩30,992 | ₩31,234 | -0.38% | 18.6만 |
|---|
| 2026.03.18 | ₩31,971 | ₩32,018 | ₩31,589 | ₩31,609 | -1.13% | 11.3만 |
|---|
| 2026.03.17 | ₩31,985 | ₩32,360 | ₩31,917 | ₩32,038 | +0.17% | 19.6만 |
|---|
| 2026.03.16 | ₩31,864 | ₩31,951 | ₩31,676 | ₩31,676 | -0.59% | 11.3만 |
|---|
| 2026.03.13 | ₩31,515 | ₩31,783 | ₩31,354 | ₩31,381 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩31,991 | ₩32,119 | ₩31,381 | ₩31,408 | -1.82% | 15.1만 |
|---|
| 2026.03.11 | ₩32,065 | ₩32,427 | ₩31,783 | ₩32,119 | +0.17% | 12만 |
|---|
| 2026.03.10 | ₩32,601 | ₩32,655 | ₩31,936 | ₩32,132 | -1.44% | 14.4만 |
|---|
| 2026.03.09 | ₩32,534 | ₩32,736 | ₩31,810 | ₩32,588 | +0.16% | 22.6만 |
|---|
| 2026.03.06 | ₩32,923 | ₩32,923 | ₩32,333 | ₩32,749 | -0.53% | 14.6만 |
|---|
| 2026.03.05 | ₩33,010 | ₩33,255 | ₩32,829 | ₩33,124 | +0.35% | 20.3만 |
|---|
| 2026.03.04 | ₩32,843 | ₩33,186 | ₩32,789 | ₩33,084 | +0.73% | 23.6만 |
|---|
| 2026.03.03 | ₩32,320 | ₩32,870 | ₩31,946 | ₩32,803 | +1.49% | 21.1만 |
|---|
| 2026.03.02 | ₩32,213 | ₩32,816 | ₩32,119 | ₩32,776 | +1.75% | 24.8만 |
|---|
| 2026.02.27 | ₩32,528 | ₩32,910 | ₩32,296 | ₩32,615 | +0.27% | 372.6만 |
|---|
| 2026.02.26 | ₩32,373 | ₩32,695 | ₩32,253 | ₩32,695 | +0.99% | 21.5만 |
|---|
| 2026.02.25 | ₩31,904 | ₩32,119 | ₩31,850 | ₩32,119 | +0.67% | 16.3만 |
|---|
| 2026.02.24 | ₩31,435 | ₩31,986 | ₩31,372 | ₩31,837 | +1.28% | 11.5만 |
|---|
| 2026.02.23 | ₩32,172 | ₩32,172 | ₩31,260 | ₩31,368 | -2.50% | 46.3만 |
|---|
| 2026.02.20 | ₩32,266 | ₩32,440 | ₩32,025 | ₩32,213 | -0.17% | 17.4만 |
|---|
| 2026.02.19 | ₩32,145 | ₩32,186 | ₩31,971 | ₩32,119 | -0.08% | 22.5만 |
|---|
| 2026.02.18 | ₩31,663 | ₩32,213 | ₩31,641 | ₩32,092 | +1.36% | 37만 |
|---|
| 2026.02.17 | ₩31,643 | ₩31,730 | ₩31,126 | ₩31,488 | -0.49% | 13.7만 |
|---|
| 2026.02.13 | ₩31,663 | ₩31,799 | ₩31,394 | ₩31,636 | -0.08% | 15.1만 |
|---|
| 2026.02.12 | ₩32,199 | ₩32,199 | ₩31,354 | ₩31,515 | -2.12% | 19.7만 |
|---|
| 2026.02.11 | ₩32,454 | ₩32,521 | ₩31,716 | ₩31,958 | -1.53% | 23.9만 |
|---|
| 2026.02.10 | ₩32,280 | ₩32,467 | ₩32,123 | ₩32,199 | -0.25% | 23.2만 |
|---|
| 2026.02.09 | ₩31,917 | ₩32,052 | ₩31,757 | ₩31,944 | +0.08% | 26.5만 |
|---|
| 2026.02.06 | ₩31,810 | ₩31,931 | ₩31,663 | ₩31,877 | +0.21% | 57.8만 |
|---|
| 2026.02.05 | ₩32,052 | ₩32,082 | ₩31,435 | ₩31,515 | -1.67% | 27만 |
|---|
| 2026.02.04 | ₩32,213 | ₩32,226 | ₩31,794 | ₩32,052 | -0.50% | 31.1만 |
|---|
| 2026.02.03 | ₩32,474 | ₩32,655 | ₩31,824 | ₩32,159 | -0.97% | 122.4만 |
|---|
| 2026.02.02 | ₩32,306 | ₩32,440 | ₩32,100 | ₩32,253 | -0.17% | 32만 |
|---|
| 2026.01.30 | ₩32,628 | ₩32,695 | ₩32,333 | ₩32,440 | -0.58% | 32.8만 |
|---|
| 2026.01.29 | ₩32,950 | ₩33,071 | ₩32,285 | ₩32,440 | -1.55% | 41.5만 |
|---|
| 2026.01.28 | ₩32,923 | ₩33,044 | ₩32,709 | ₩32,856 | -0.20% | 39.5만 |
|---|
| 2026.01.27 | ₩33,285 | ₩33,285 | ₩32,781 | ₩32,789 | -1.49% | 56.7만 |
|---|
| 2026.01.26 | ₩33,326 | ₩33,397 | ₩33,098 | ₩33,191 | -0.40% | 82만 |
|---|
| 2026.01.23 | ₩33,393 | ₩33,393 | ₩33,124 | ₩33,299 | -0.28% | 67.4만 |
|---|
| 2026.01.22 | ₩33,326 | ₩33,366 | ₩33,191 | ₩33,312 | -0.04% | 8.5만 |
|---|
| 2026.01.21 | ₩32,910 | ₩33,151 | ₩32,829 | ₩33,071 | +0.49% | 1.7만 |
|---|
| 2026.01.20 | ₩33,124 | ₩33,124 | ₩32,722 | ₩32,762 | -1.09% | 2.9만 |
|---|
| 2026.01.16 | ₩33,513 | ₩33,513 | ₩33,346 | ₩33,406 | -0.32% | 1.2만 |
|---|
| 2026.01.15 | ₩33,674 | ₩33,688 | ₩33,426 | ₩33,461 | -0.63% | 5.3만 |
|---|
| 2026.01.14 | ₩33,621 | ₩33,621 | ₩33,232 | ₩33,406 | -0.64% | 62.7만 |
|---|
| 2026.01.13 | ₩33,875 | ₩33,875 | ₩33,473 | ₩33,625 | -0.74% | 2.2만 |
|---|
| 2026.01.12 | ₩33,634 | ₩33,808 | ₩33,554 | ₩33,728 | +0.28% | 3.6만 |
|---|
| 2026.01.09 | ₩33,862 | ₩33,916 | ₩33,728 | ₩33,784 | -0.23% | 3만 |
|---|
| 2026.01.08 | ₩33,588 | ₩33,862 | ₩33,588 | ₩33,800 | +0.63% | 1.8만 |
|---|
| 2026.01.07 | ₩33,857 | ₩33,857 | ₩33,594 | ₩33,621 | -0.70% | 3.9만 |
|---|
| 2026.01.06 | ₩33,594 | ₩33,956 | ₩33,540 | ₩33,887 | +0.87% | 3.9만 |
|---|
| 2026.01.05 | ₩33,326 | ₩34,018 | ₩33,191 | ₩33,714 | +1.17% | 4.5만 |
|---|
| 2026.01.02 | ₩33,728 | ₩33,728 | ₩33,071 | ₩33,178 | -1.63% | 5.3만 |
|---|
| 2025.12.31 | ₩33,782 | ₩33,790 | ₩33,527 | ₩33,539 | -0.72% | 28.8만 |
|---|
| 2025.12.30 | ₩33,862 | ₩33,912 | ₩33,755 | ₩33,782 | -0.24% | 3.2만 |
|---|
| 2025.12.29 | ₩34,090 | ₩34,090 | ₩33,889 | ₩33,996 | -0.28% | 5.7만 |
|---|
| 2025.12.26 | ₩34,238 | ₩34,238 | ₩34,023 | ₩34,130 | -0.31% | 2.3만 |
|---|
| 2025.12.24 | ₩34,264 | ₩34,264 | ₩34,023 | ₩34,134 | -0.38% | 5.6천 |
|---|
| 2025.12.23 | ₩34,398 | ₩34,398 | ₩34,063 | ₩34,170 | -0.66% | 4.5만 |
|---|
| 2025.12.22 | ₩34,251 | ₩34,439 | ₩34,144 | ₩34,267 | +0.05% | 4.5만 |
|---|
| 2025.12.19 | ₩33,693 | ₩34,077 | ₩33,693 | ₩33,997 | +0.90% | 8.3만 |
|---|
| 2025.12.18 | ₩33,983 | ₩33,983 | ₩33,540 | ₩33,641 | -1.01% | 19.5만 |
|---|
| 2025.12.17 | ₩33,875 | ₩34,095 | ₩33,594 | ₩33,621 | -0.75% | 312.7만 |
|---|
| 2025.12.16 | ₩33,567 | ₩33,741 | ₩33,393 | ₩33,702 | +0.40% | 11.2만 |
|---|
| 2025.12.15 | ₩33,795 | ₩33,956 | ₩33,548 | ₩33,647 | -0.44% | 19.2만 |
|---|