시장 데이터를 불러오는 중
전체 종목
AAM Brentview Dividend Growth ETF 과거 주가
AAM Brentview Dividend Growth ETF · BDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAM Brentview Dividend Growth ETF · BDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,165 | ₩33,326 | ₩33,165 | ₩33,278 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,072 | ₩33,112 | ₩33,045 | ₩33,112 | +0.12% | 5.8천 |
| 2026.10.07 | ₩32,998 | ₩33,112 | ₩32,998 | ₩33,060 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,058 | ₩33,246 | ₩33,058 | ₩33,176 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,817 | ₩32,964 | ₩32,817 | ₩32,889 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,616 | ₩32,703 | ₩32,616 | ₩32,683 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,388 | ₩32,536 | ₩32,335 | ₩32,497 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,710 | ₩32,710 | ₩32,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,482 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,616 | ₩32,683 | ₩32,576 | ₩32,662 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,670 | ₩32,790 | ₩32,656 | ₩32,683 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,670 | ₩32,802 | ₩32,629 | ₩32,802 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,603 | ₩32,683 | ₩32,549 | ₩32,589 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,753 | ₩32,757 | ₩32,597 | ₩32,597 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,777 | ₩32,817 | ₩32,777 | ₩32,785 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,817 | ₩32,911 | ₩32,817 | ₩32,863 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,589 | ₩32,737 | ₩32,589 | ₩32,670 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,576 | ₩32,670 | ₩32,576 | ₩32,670 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,710 | ₩32,737 | ₩32,469 | ₩32,483 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,656 | ₩32,723 | ₩32,643 | ₩32,723 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,938 | ₩32,991 | ₩32,903 | ₩32,903 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,098 | ₩33,119 | ₩33,031 | ₩33,031 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,924 | ₩32,924 | ₩32,844 | ₩32,871 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩32,991 | ₩32,991 | ₩32,938 | ₩32,985 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,239 | ₩33,259 | ₩33,179 | ₩33,179 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,340 | ₩33,353 | ₩33,313 | ₩33,313 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,299 | ₩33,527 | ₩33,299 | ₩33,510 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,253 | ₩33,366 | ₩33,253 | ₩33,326 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,380 | ₩33,380 | ₩33,286 | ₩33,313 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,407 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,594 | ₩33,635 | ₩33,588 | ₩33,588 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,581 | ₩33,581 | ₩33,460 | ₩33,554 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,675 | ₩33,715 | ₩33,675 | ₩33,696 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,594 | ₩33,681 | ₩33,594 | ₩33,681 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,565 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,608 | ₩33,608 | ₩33,407 | ₩33,407 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,728 | ₩33,728 | ₩33,608 | ₩33,608 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,635 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,795 | ₩33,809 | ₩33,742 | ₩33,766 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩33,970 | ₩33,970 | ₩33,862 | ₩33,885 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,795 | ₩33,795 | ₩33,706 | ₩33,706 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,889 | ₩33,903 | ₩33,782 | ₩33,782 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,842 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,903 | ₩33,916 | ₩33,849 | ₩33,862 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,903 | ₩33,903 | ₩33,755 | ₩33,809 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,822 | ₩33,822 | ₩33,621 | ₩33,712 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,246 | ₩33,688 | ₩33,246 | ₩33,635 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,246 | ₩33,310 | ₩33,206 | ₩33,310 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,072 | ₩33,182 | ₩32,924 | ₩33,182 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,447 | ₩33,447 | ₩33,045 | ₩33,235 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,165 | ₩33,165 | ₩32,915 | ₩32,915 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,353 | ₩33,380 | ₩33,314 | ₩33,314 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,152 | ₩33,175 | ₩33,152 | ₩33,175 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,139 | ₩33,286 | ₩33,139 | ₩33,157 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,058 | ₩33,072 | ₩32,924 | ₩32,962 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩32,991 | ₩33,153 | ₩32,991 | ₩33,153 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,924 | ₩33,045 | ₩32,924 | ₩32,991 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩32,991 | ₩32,991 | ₩32,830 | ₩32,864 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,165 | ₩33,165 | ₩32,964 | ₩33,019 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,112 | ₩33,273 | ₩33,112 | ₩33,232 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,085 | ₩33,085 | ₩32,924 | ₩32,983 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩32,978 | ₩32,991 | ₩32,884 | ₩32,912 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,951 | ₩32,951 | ₩32,844 | ₩32,849 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,844 | ₩32,897 | ₩32,790 | ₩32,897 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,817 | ₩32,911 | ₩32,817 | ₩32,871 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,857 | ₩32,857 | ₩32,773 | ₩32,773 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,964 | ₩33,005 | ₩32,897 | ₩32,943 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,830 | ₩32,897 | ₩32,817 | ₩32,897 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,737 | ₩32,780 | ₩32,616 | ₩32,780 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,616 | ₩32,670 | ₩32,549 | ₩32,549 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,643 | ₩32,790 | ₩32,643 | ₩32,725 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,695 | ₩32,695 | ₩32,589 | ₩32,611 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,536 | ₩32,589 | ₩32,495 | ₩32,537 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,670 | ₩32,670 | ₩32,509 | ₩32,540 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,562 | ₩32,656 | ₩32,428 | ₩32,491 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,576 | ₩32,616 | ₩32,536 | ₩32,553 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,750 | ₩32,750 | ₩32,643 | ₩32,696 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,804 | ₩32,844 | ₩32,702 | ₩32,702 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,025 | ₩33,045 | ₩32,639 | ₩32,639 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,018 | ₩33,058 | ₩32,947 | ₩32,947 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,018 | ₩33,072 | ₩32,958 | ₩32,958 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,683 | ₩32,750 | ₩32,683 | ₩32,722 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,361 | ₩32,643 | ₩32,268 | ₩32,557 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,482 | ₩32,482 | ₩32,160 | ₩32,195 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,321 | ₩32,375 | ₩32,000 | ₩32,327 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,348 | ₩32,348 | ₩32,131 | ₩32,131 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,495 | ₩32,495 | ₩32,241 | ₩32,262 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,388 | ₩32,510 | ₩32,388 | ₩32,510 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,455 | ₩32,455 | ₩32,400 | ₩32,400 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,174 | ₩32,387 | ₩32,174 | ₩32,387 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,227 | ₩32,254 | ₩32,160 | ₩32,214 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,495 | ₩32,495 | ₩32,422 | ₩32,486 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,804 | ₩32,804 | ₩32,750 | ₩32,768 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,683 | ₩32,763 | ₩32,683 | ₩32,742 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,469 | ₩32,504 | ₩32,449 | ₩32,504 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,497 | ₩32,497 | ₩32,497 | ₩32,497 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,536 | ₩32,536 | ₩32,414 | ₩32,414 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,268 | ₩32,445 | ₩32,268 | ₩32,445 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,281 | ₩32,281 | ₩32,214 | ₩32,241 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,348 | ₩32,375 | ₩32,221 | ₩32,221 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,428 | ₩32,428 | ₩32,260 | ₩32,260 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,522 | ₩32,567 | ₩32,522 | ₩32,567 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,321 | ₩32,415 | ₩32,321 | ₩32,353 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,308 | ₩32,308 | ₩32,119 | ₩32,119 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,616 | ₩32,616 | ₩32,348 | ₩32,348 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,174 | ₩32,410 | ₩32,174 | ₩32,410 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,959 | ₩31,959 | ₩31,839 | ₩31,872 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,959 | ₩32,037 | ₩31,959 | ₩32,037 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,107 | ₩32,107 | ₩32,017 | ₩32,017 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,080 | ₩32,138 | ₩32,080 | ₩32,138 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,107 | ₩32,201 | ₩32,107 | ₩32,169 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,946 | ₩31,946 | ₩31,866 | ₩31,939 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,705 | ₩31,785 | ₩31,678 | ₩31,678 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,026 | ₩32,026 | ₩31,890 | ₩31,890 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,718 | ₩31,749 | ₩31,718 | ₩31,749 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,785 | ₩31,785 | ₩31,691 | ₩31,745 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,678 | ₩31,718 | ₩31,658 | ₩31,718 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,383 | ₩31,642 | ₩31,343 | ₩31,642 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,464 | ₩31,490 | ₩31,437 | ₩31,477 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,397 | ₩31,531 | ₩31,397 | ₩31,519 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,196 | ₩31,287 | ₩31,155 | ₩31,287 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,432 | ₩30,581 | ₩30,418 | ₩30,581 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,459 | ₩30,579 | ₩30,459 | ₩30,555 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,338 | ₩30,507 | ₩30,338 | ₩30,507 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,472 | ₩30,526 | ₩30,418 | ₩30,473 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,097 | ₩30,353 | ₩30,097 | ₩30,353 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,137 | ₩30,137 | ₩29,829 | ₩29,920 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,177 | ₩30,177 | ₩29,919 | ₩29,919 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,512 | ₩30,512 | ₩30,175 | ₩30,175 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,606 | ₩30,606 | ₩30,579 | ₩30,595 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,558 | ₩30,633 | ₩30,479 | ₩30,479 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,579 | ₩30,579 | ₩30,426 | ₩30,426 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,351 | ₩30,351 | ₩30,129 | ₩30,129 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,432 | ₩30,566 | ₩30,405 | ₩30,531 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,807 | ₩30,807 | ₩30,516 | ₩30,516 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,062 | ₩31,062 | ₩30,882 | ₩30,882 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,887 | ₩30,894 | ₩30,887 | ₩30,894 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,794 | ₩30,820 | ₩30,694 | ₩30,694 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,780 | ₩30,820 | ₩30,739 | ₩30,739 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,035 | ₩31,035 | ₩30,944 | ₩30,997 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,182 | ₩31,182 | ₩31,109 | ₩31,109 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,700 | ₩31,236 | ₩30,700 | ₩31,236 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,968 | ₩31,102 | ₩30,968 | ₩30,984 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,531 | ₩31,531 | ₩31,222 | ₩31,375 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,611 | ₩31,839 | ₩31,611 | ₩31,783 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,517 | ₩31,839 | ₩31,464 | ₩31,762 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,946 | ₩32,068 | ₩31,946 | ₩32,068 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,946 | ₩32,084 | ₩31,906 | ₩32,084 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,093 | ₩32,093 | ₩31,946 | ₩32,092 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,138 | ₩32,227 | ₩32,138 | ₩32,202 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩31,992 | ₩32,147 | ₩31,992 | ₩32,130 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩31,990 | ₩31,990 | ₩31,866 | ₩31,879 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,879 | ₩32,024 | ₩31,879 | ₩32,024 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,866 | ₩31,866 | ₩31,772 | ₩31,859 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,000 | ₩32,013 | ₩31,879 | ₩31,922 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,852 | ₩31,927 | ₩31,852 | ₩31,927 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,812 | ₩31,986 | ₩31,799 | ₩31,879 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,093 | ₩32,106 | ₩31,700 | ₩31,700 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,919 | ₩31,986 | ₩31,919 | ₩31,974 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,959 | ₩31,959 | ₩31,792 | ₩31,792 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,665 | ₩31,812 | ₩31,665 | ₩31,812 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,397 | ₩31,532 | ₩31,397 | ₩31,532 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,236 | ₩31,236 | ₩31,062 | ₩31,088 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,383 | ₩31,383 | ₩31,062 | ₩31,153 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,289 | ₩31,343 | ₩31,184 | ₩31,184 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,182 | ₩31,343 | ₩31,182 | ₩31,322 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,182 | ₩31,182 | ₩30,995 | ₩31,127 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,142 | ₩31,214 | ₩30,981 | ₩31,214 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,196 | ₩31,216 | ₩31,155 | ₩31,212 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,249 | ₩31,249 | ₩31,218 | ₩31,218 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,075 | ₩31,222 | ₩31,075 | ₩31,177 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,914 | ₩30,957 | ₩30,914 | ₩30,957 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,954 | ₩31,048 | ₩30,954 | ₩30,977 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,807 | ₩31,008 | ₩30,727 | ₩30,920 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,847 | ₩30,847 | ₩30,707 | ₩30,707 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,753 | ₩31,263 | ₩30,753 | ₩31,220 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,316 | ₩31,316 | ₩31,170 | ₩31,170 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,021 | ₩31,021 | ₩30,941 | ₩30,987 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,088 | ₩31,115 | ₩31,062 | ₩31,074 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,115 | ₩31,155 | ₩31,115 | ₩31,155 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,792 | ₩30,792 | ₩30,657 | ₩30,657 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,827 | ₩30,827 | ₩30,827 | ₩30,827 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,611 | ₩30,646 | ₩30,491 | ₩30,491 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,753 | ₩30,753 | ₩30,753 | ₩30,753 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,820 | ₩30,834 | ₩30,780 | ₩30,782 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,834 | ₩31,464 | ₩30,780 | ₩30,854 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,472 | ₩30,563 | ₩30,472 | ₩30,563 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,368 | ₩30,368 | ₩30,368 | ₩30,368 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,254 | ₩30,254 | ₩30,254 | ₩30,254 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,436 | ₩30,436 | ₩30,436 | ₩30,436 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,432 | ₩30,717 | ₩30,432 | ₩30,717 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,499 | ₩30,499 | ₩30,400 | ₩30,400 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,566 | ₩30,619 | ₩30,481 | ₩30,481 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,619 | ₩30,619 | ₩30,558 | ₩30,558 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,661 | ₩30,661 | ₩30,661 | ₩30,661 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,566 | ₩30,603 | ₩30,566 | ₩30,603 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,615 | ₩30,615 | ₩30,615 | ₩30,615 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,804 | ₩30,804 | ₩30,804 | ₩30,804 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,070 | ₩30,164 | ₩30,070 | ₩30,141 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,681 | ₩29,990 | ₩29,681 | ₩29,853 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,365 | ₩30,365 | ₩29,677 | ₩29,677 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩29,990 | ₩29,990 | ₩29,923 | ₩29,983 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,789 | ₩29,836 | ₩29,789 | ₩29,836 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,204 | ₩30,204 | ₩29,927 | ₩29,927 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,499 | ₩30,499 | ₩30,165 | ₩30,165 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,558 | ₩30,558 | ₩30,558 | ₩30,558 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,378 | ₩30,496 | ₩30,378 | ₩30,496 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,410 | ₩30,410 | ₩30,410 | ₩30,410 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,043 | ₩30,112 | ₩29,923 | ₩30,112 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,137 | ₩30,137 | ₩30,054 | ₩30,054 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,177 | ₩30,187 | ₩30,177 | ₩30,187 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,150 | ₩30,150 | ₩30,087 | ₩30,087 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,244 | ₩30,244 | ₩30,124 | ₩30,153 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,351 | ₩30,392 | ₩30,231 | ₩30,345 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,660 | ₩30,660 | ₩30,404 | ₩30,404 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,660 | ₩30,660 | ₩30,527 | ₩30,527 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,735 | ₩30,740 | ₩30,690 | ₩30,690 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,847 | ₩30,847 | ₩30,826 | ₩30,826 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,552 | ₩30,673 | ₩30,552 | ₩30,606 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,418 | ₩30,418 | ₩30,369 | ₩30,369 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,284 | ₩30,284 | ₩30,254 | ₩30,254 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,365 | ₩30,380 | ₩30,365 | ₩30,380 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,432 | ₩30,472 | ₩30,432 | ₩30,472 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,325 | ₩30,335 | ₩30,217 | ₩30,335 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,593 | ₩30,593 | ₩30,260 | ₩30,260 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,552 | ₩30,552 | ₩30,552 | ₩30,552 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,204 | ₩30,499 | ₩30,204 | ₩30,416 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,097 | ₩30,325 | ₩30,097 | ₩30,279 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,472 | ₩30,472 | ₩29,896 | ₩29,896 | -1.89% | 800 |
|---|