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 | ₩33,184 | ₩33,345 | ₩33,184 | ₩33,296 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,090 | ₩33,130 | ₩33,063 | ₩33,130 | +0.12% | 5.8천 |
| 2026.10.07 | ₩33,016 | ₩33,130 | ₩33,016 | ₩33,078 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,077 | ₩33,264 | ₩33,077 | ₩33,195 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,835 | ₩32,983 | ₩32,835 | ₩32,908 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,634 | ₩32,721 | ₩32,634 | ₩32,701 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,406 | ₩32,554 | ₩32,353 | ₩32,515 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,728 | ₩32,728 | ₩32,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,500 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,634 | ₩32,701 | ₩32,594 | ₩32,680 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,688 | ₩32,808 | ₩32,674 | ₩32,701 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,688 | ₩32,820 | ₩32,648 | ₩32,820 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,621 | ₩32,701 | ₩32,567 | ₩32,607 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,771 | ₩32,775 | ₩32,615 | ₩32,615 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,795 | ₩32,835 | ₩32,795 | ₩32,803 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,835 | ₩32,929 | ₩32,835 | ₩32,881 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,607 | ₩32,755 | ₩32,607 | ₩32,688 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,594 | ₩32,688 | ₩32,594 | ₩32,688 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,728 | ₩32,755 | ₩32,487 | ₩32,501 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,674 | ₩32,741 | ₩32,661 | ₩32,741 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,956 | ₩33,010 | ₩32,921 | ₩32,921 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,117 | ₩33,137 | ₩33,050 | ₩33,050 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,942 | ₩32,942 | ₩32,862 | ₩32,889 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩33,010 | ₩33,010 | ₩32,956 | ₩33,003 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,258 | ₩33,278 | ₩33,197 | ₩33,197 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,358 | ₩33,372 | ₩33,331 | ₩33,331 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,318 | ₩33,546 | ₩33,318 | ₩33,528 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,271 | ₩33,385 | ₩33,271 | ₩33,345 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,398 | ₩33,398 | ₩33,304 | ₩33,331 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,398 | ₩33,452 | ₩33,398 | ₩33,425 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,613 | ₩33,653 | ₩33,606 | ₩33,606 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,599 | ₩33,599 | ₩33,479 | ₩33,573 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,693 | ₩33,734 | ₩33,693 | ₩33,715 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,613 | ₩33,700 | ₩33,613 | ₩33,700 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,532 | ₩33,626 | ₩33,532 | ₩33,583 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,626 | ₩33,626 | ₩33,425 | ₩33,425 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,747 | ₩33,747 | ₩33,626 | ₩33,626 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,666 | ₩33,693 | ₩33,653 | ₩33,653 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,814 | ₩33,827 | ₩33,760 | ₩33,784 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩33,988 | ₩33,988 | ₩33,881 | ₩33,904 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,814 | ₩33,814 | ₩33,724 | ₩33,724 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,908 | ₩33,921 | ₩33,801 | ₩33,801 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,894 | ₩33,894 | ₩33,841 | ₩33,861 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,921 | ₩33,935 | ₩33,868 | ₩33,881 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,921 | ₩33,921 | ₩33,774 | ₩33,827 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,841 | ₩33,841 | ₩33,640 | ₩33,731 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,264 | ₩33,707 | ₩33,264 | ₩33,653 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,264 | ₩33,329 | ₩33,224 | ₩33,329 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,090 | ₩33,200 | ₩32,942 | ₩33,200 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,465 | ₩33,465 | ₩33,063 | ₩33,254 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,184 | ₩33,184 | ₩32,933 | ₩32,933 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,372 | ₩33,398 | ₩33,333 | ₩33,333 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,170 | ₩33,193 | ₩33,170 | ₩33,193 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,157 | ₩33,304 | ₩33,157 | ₩33,176 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,077 | ₩33,090 | ₩32,942 | ₩32,980 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩33,010 | ₩33,172 | ₩33,010 | ₩33,172 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,942 | ₩33,063 | ₩32,942 | ₩33,010 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,010 | ₩33,010 | ₩32,849 | ₩32,882 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,184 | ₩33,184 | ₩32,983 | ₩33,038 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,130 | ₩33,291 | ₩33,130 | ₩33,251 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,103 | ₩33,103 | ₩32,942 | ₩33,001 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩32,996 | ₩33,010 | ₩32,902 | ₩32,930 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,969 | ₩32,969 | ₩32,862 | ₩32,867 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,862 | ₩32,916 | ₩32,808 | ₩32,916 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,835 | ₩32,929 | ₩32,835 | ₩32,889 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,875 | ₩32,875 | ₩32,791 | ₩32,791 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,983 | ₩33,023 | ₩32,916 | ₩32,961 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,849 | ₩32,916 | ₩32,835 | ₩32,916 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,755 | ₩32,798 | ₩32,634 | ₩32,798 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,634 | ₩32,688 | ₩32,567 | ₩32,567 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,661 | ₩32,808 | ₩32,661 | ₩32,743 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,713 | ₩32,713 | ₩32,607 | ₩32,629 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,554 | ₩32,607 | ₩32,513 | ₩32,555 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,688 | ₩32,688 | ₩32,527 | ₩32,558 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,580 | ₩32,674 | ₩32,446 | ₩32,509 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,594 | ₩32,634 | ₩32,554 | ₩32,571 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,768 | ₩32,768 | ₩32,661 | ₩32,715 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,822 | ₩32,862 | ₩32,720 | ₩32,720 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,043 | ₩33,063 | ₩32,657 | ₩32,657 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,036 | ₩33,077 | ₩32,965 | ₩32,965 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,036 | ₩33,090 | ₩32,976 | ₩32,976 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,701 | ₩32,768 | ₩32,701 | ₩32,740 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,379 | ₩32,661 | ₩32,286 | ₩32,575 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,500 | ₩32,500 | ₩32,178 | ₩32,213 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,339 | ₩32,393 | ₩32,017 | ₩32,344 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,366 | ₩32,366 | ₩32,149 | ₩32,149 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,513 | ₩32,513 | ₩32,259 | ₩32,280 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,406 | ₩32,528 | ₩32,406 | ₩32,528 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,473 | ₩32,473 | ₩32,418 | ₩32,418 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,192 | ₩32,405 | ₩32,192 | ₩32,405 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,245 | ₩32,272 | ₩32,178 | ₩32,232 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,513 | ₩32,513 | ₩32,440 | ₩32,504 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,822 | ₩32,822 | ₩32,768 | ₩32,786 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,701 | ₩32,782 | ₩32,701 | ₩32,760 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,487 | ₩32,521 | ₩32,467 | ₩32,521 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,554 | ₩32,554 | ₩32,432 | ₩32,432 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,673 | ₩32,673 | ₩32,673 | ₩32,673 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,286 | ₩32,462 | ₩32,286 | ₩32,462 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,299 | ₩32,299 | ₩32,232 | ₩32,259 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,366 | ₩32,393 | ₩32,239 | ₩32,239 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,446 | ₩32,446 | ₩32,277 | ₩32,277 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,540 | ₩32,584 | ₩32,540 | ₩32,584 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,339 | ₩32,433 | ₩32,339 | ₩32,371 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,326 | ₩32,326 | ₩32,137 | ₩32,137 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,634 | ₩32,634 | ₩32,366 | ₩32,366 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,192 | ₩32,428 | ₩32,192 | ₩32,428 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,977 | ₩31,977 | ₩31,856 | ₩31,890 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,977 | ₩32,055 | ₩31,977 | ₩32,055 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,125 | ₩32,125 | ₩32,035 | ₩32,035 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,098 | ₩32,155 | ₩32,098 | ₩32,155 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,125 | ₩32,218 | ₩32,125 | ₩32,186 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,964 | ₩31,964 | ₩31,883 | ₩31,957 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,722 | ₩31,803 | ₩31,696 | ₩31,696 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,044 | ₩32,044 | ₩31,907 | ₩31,907 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,736 | ₩31,767 | ₩31,736 | ₩31,767 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,803 | ₩31,803 | ₩31,709 | ₩31,763 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,696 | ₩31,736 | ₩31,675 | ₩31,736 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,401 | ₩31,659 | ₩31,360 | ₩31,659 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,481 | ₩31,508 | ₩31,454 | ₩31,494 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,414 | ₩31,548 | ₩31,414 | ₩31,536 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,213 | ₩31,304 | ₩31,173 | ₩31,304 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,449 | ₩30,597 | ₩30,435 | ₩30,597 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,475 | ₩30,596 | ₩30,475 | ₩30,572 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,355 | ₩30,524 | ₩30,355 | ₩30,524 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,489 | ₩30,543 | ₩30,435 | ₩30,490 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,113 | ₩30,370 | ₩30,113 | ₩30,370 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,154 | ₩30,154 | ₩29,845 | ₩29,936 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,194 | ₩30,194 | ₩29,935 | ₩29,935 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,529 | ₩30,529 | ₩30,191 | ₩30,191 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,623 | ₩30,623 | ₩30,596 | ₩30,612 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,575 | ₩30,650 | ₩30,496 | ₩30,496 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,596 | ₩30,596 | ₩30,443 | ₩30,443 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,368 | ₩30,368 | ₩30,146 | ₩30,146 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,449 | ₩30,583 | ₩30,422 | ₩30,548 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,824 | ₩30,824 | ₩30,533 | ₩30,533 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,079 | ₩31,079 | ₩30,899 | ₩30,899 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,905 | ₩30,911 | ₩30,905 | ₩30,911 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,811 | ₩30,837 | ₩30,711 | ₩30,711 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,797 | ₩30,837 | ₩30,756 | ₩30,756 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,052 | ₩31,052 | ₩30,961 | ₩31,014 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,199 | ₩31,199 | ₩31,126 | ₩31,126 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,717 | ₩31,253 | ₩30,717 | ₩31,253 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,985 | ₩31,119 | ₩30,985 | ₩31,001 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,548 | ₩31,548 | ₩31,240 | ₩31,393 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,629 | ₩31,856 | ₩31,629 | ₩31,800 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,535 | ₩31,856 | ₩31,481 | ₩31,780 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,964 | ₩32,086 | ₩31,964 | ₩32,086 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,964 | ₩32,102 | ₩31,923 | ₩32,102 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,111 | ₩32,111 | ₩31,964 | ₩32,110 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,155 | ₩32,245 | ₩32,155 | ₩32,220 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩32,009 | ₩32,165 | ₩32,009 | ₩32,147 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩32,008 | ₩32,008 | ₩31,883 | ₩31,897 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,897 | ₩32,041 | ₩31,897 | ₩32,041 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,883 | ₩31,883 | ₩31,789 | ₩31,877 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,017 | ₩32,031 | ₩31,897 | ₩31,940 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,870 | ₩31,945 | ₩31,870 | ₩31,945 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,830 | ₩32,004 | ₩31,816 | ₩31,897 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,111 | ₩32,123 | ₩31,717 | ₩31,717 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,937 | ₩32,004 | ₩31,937 | ₩31,992 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,977 | ₩31,977 | ₩31,810 | ₩31,810 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,682 | ₩31,830 | ₩31,682 | ₩31,830 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,414 | ₩31,549 | ₩31,414 | ₩31,549 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,253 | ₩31,253 | ₩31,079 | ₩31,106 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,401 | ₩31,401 | ₩31,079 | ₩31,170 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,307 | ₩31,360 | ₩31,201 | ₩31,201 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,199 | ₩31,360 | ₩31,199 | ₩31,339 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,199 | ₩31,199 | ₩31,012 | ₩31,145 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,159 | ₩31,232 | ₩30,998 | ₩31,232 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,213 | ₩31,233 | ₩31,173 | ₩31,229 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,267 | ₩31,267 | ₩31,236 | ₩31,236 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,092 | ₩31,240 | ₩31,092 | ₩31,194 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,931 | ₩30,974 | ₩30,931 | ₩30,974 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,972 | ₩31,065 | ₩30,972 | ₩30,994 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,824 | ₩31,025 | ₩30,744 | ₩30,937 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,864 | ₩30,864 | ₩30,724 | ₩30,724 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,770 | ₩31,280 | ₩30,770 | ₩31,237 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,334 | ₩31,334 | ₩31,187 | ₩31,187 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,039 | ₩31,039 | ₩30,958 | ₩31,004 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,106 | ₩31,132 | ₩31,079 | ₩31,091 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,132 | ₩31,173 | ₩31,132 | ₩31,173 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,761 | ₩30,761 | ₩30,761 | ₩30,761 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,809 | ₩30,809 | ₩30,674 | ₩30,674 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,656 | ₩30,656 | ₩30,656 | ₩30,656 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,628 | ₩30,663 | ₩30,508 | ₩30,508 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,837 | ₩30,851 | ₩30,797 | ₩30,799 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,851 | ₩31,481 | ₩30,797 | ₩30,871 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,674 | ₩30,674 | ₩30,674 | ₩30,674 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,489 | ₩30,580 | ₩30,489 | ₩30,580 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,384 | ₩30,384 | ₩30,384 | ₩30,384 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,270 | ₩30,270 | ₩30,270 | ₩30,270 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,517 | ₩30,517 | ₩30,517 | ₩30,517 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,449 | ₩30,734 | ₩30,449 | ₩30,734 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,596 | ₩30,596 | ₩30,596 | ₩30,596 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,516 | ₩30,516 | ₩30,416 | ₩30,416 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,583 | ₩30,636 | ₩30,498 | ₩30,498 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,636 | ₩30,636 | ₩30,575 | ₩30,575 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,556 | ₩30,556 | ₩30,556 | ₩30,556 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,678 | ₩30,678 | ₩30,678 | ₩30,678 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,583 | ₩30,620 | ₩30,583 | ₩30,620 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,903 | ₩30,903 | ₩30,903 | ₩30,903 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,821 | ₩30,821 | ₩30,821 | ₩30,821 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,087 | ₩30,181 | ₩30,087 | ₩30,158 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,698 | ₩30,006 | ₩29,698 | ₩29,869 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,382 | ₩30,382 | ₩29,694 | ₩29,694 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩30,006 | ₩30,006 | ₩29,939 | ₩30,000 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,805 | ₩29,852 | ₩29,805 | ₩29,852 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,221 | ₩30,221 | ₩29,943 | ₩29,943 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,516 | ₩30,516 | ₩30,182 | ₩30,182 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,395 | ₩30,513 | ₩30,395 | ₩30,513 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,427 | ₩30,427 | ₩30,427 | ₩30,427 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,060 | ₩30,128 | ₩29,939 | ₩30,128 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,154 | ₩30,154 | ₩30,071 | ₩30,071 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,194 | ₩30,203 | ₩30,194 | ₩30,203 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,167 | ₩30,167 | ₩30,104 | ₩30,104 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,261 | ₩30,261 | ₩30,140 | ₩30,170 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,368 | ₩30,408 | ₩30,248 | ₩30,362 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,677 | ₩30,677 | ₩30,421 | ₩30,421 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,677 | ₩30,677 | ₩30,544 | ₩30,544 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,752 | ₩30,757 | ₩30,707 | ₩30,707 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,864 | ₩30,864 | ₩30,843 | ₩30,843 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,569 | ₩30,690 | ₩30,569 | ₩30,623 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,435 | ₩30,435 | ₩30,386 | ₩30,386 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,301 | ₩30,301 | ₩30,270 | ₩30,270 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,382 | ₩30,396 | ₩30,382 | ₩30,396 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,449 | ₩30,489 | ₩30,449 | ₩30,489 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,341 | ₩30,352 | ₩30,234 | ₩30,352 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,610 | ₩30,610 | ₩30,277 | ₩30,277 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,569 | ₩30,569 | ₩30,569 | ₩30,569 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,221 | ₩30,516 | ₩30,221 | ₩30,433 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,113 | ₩30,341 | ₩30,113 | ₩30,296 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,489 | ₩30,489 | ₩29,912 | ₩29,912 | -1.89% | 800 |
|---|