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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,817 | ₩33,326 | ₩32,817 | ₩33,278 | +1.40% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩32,670 | ₩32,790 | ₩32,335 | ₩32,683 | +0.04% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩32,817 | ₩32,911 | ₩32,549 | ₩32,802 | -0.04% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩32,938 | ₩32,991 | ₩32,469 | ₩32,670 | -0.81% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,239 | ₩33,259 | ₩32,844 | ₩33,031 | -0.62% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩33,380 | ₩33,527 | ₩33,253 | ₩33,313 | -0.20% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,594 | ₩33,715 | ₩33,460 | ₩33,588 | -0.02% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,728 |
| ₩33,407 |
| ₩33,565 |
| -0.25% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩33,876 | ₩33,970 | ₩33,706 | ₩33,766 | -0.32% | 5.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,246 | ₩33,916 | ₩33,206 | ₩33,862 | +1.85% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,152 | ₩33,447 | ₩32,915 | ₩33,182 | +0.09% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩32,991 | ₩33,286 | ₩32,830 | ₩33,157 | +0.50% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,951 | ₩33,273 | ₩32,844 | ₩33,019 | +0.21% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,830 | ₩33,005 | ₩32,773 | ₩32,897 | +0.20% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,695 | ₩32,790 | ₩32,549 | ₩32,780 | +0.26% | 9.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,750 | ₩32,750 | ₩32,428 | ₩32,537 | -0.65% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,018 | ₩33,072 | ₩32,639 | ₩32,702 | -0.96% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,348 | ₩32,750 | ₩32,000 | ₩32,722 | +1.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,227 | ₩32,510 | ₩32,160 | ₩32,262 | +0.11% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,804 | ₩32,804 | ₩32,422 | ₩32,486 | -0.97% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,497 | ₩32,763 | ₩32,317 | ₩32,742 | +0.75% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,281 | ₩32,655 | ₩32,214 | ₩32,414 | +0.41% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,308 | ₩32,567 | ₩32,119 | ₩32,221 | -0.27% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,107 | ₩32,616 | ₩31,839 | ₩32,348 | +0.75% | 9.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩32,026 | ₩32,201 | ₩31,678 | ₩32,138 | +0.35% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩31,383 | ₩32,020 | ₩31,343 | ₩32,020 | +2.03% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,459 | ₩31,531 | ₩30,418 | ₩31,477 | +3.34% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,137 | ₩30,526 | ₩29,829 | ₩30,507 | +1.23% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,579 | ₩30,633 | ₩29,919 | ₩29,919 | -2.16% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,887 | ₩31,062 | ₩30,129 | ₩30,129 | -2.46% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,700 | ₩31,236 | ₩30,694 | ₩30,694 | -0.02% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,946 | ₩32,068 | ₩30,968 | ₩30,984 | -3.01% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩31,990 | ₩32,227 | ₩31,866 | ₩32,084 | +0.29% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,852 | ₩32,024 | ₩31,772 | ₩32,024 | +0.54% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,665 | ₩32,106 | ₩31,665 | ₩31,879 | +0.68% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,182 | ₩31,532 | ₩31,062 | ₩31,532 | +1.12% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,075 | ₩31,249 | ₩30,981 | ₩31,127 | +0.17% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,847 | ₩31,048 | ₩30,707 | ₩30,957 | +0.36% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,231 | ₩31,316 | ₩30,753 | ₩31,220 | -0.03% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,827 | ₩31,155 | ₩30,657 | ₩31,155 | +1.06% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,820 | ₩30,834 | ₩30,491 | ₩30,640 | -0.59% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,472 | ₩31,464 | ₩30,472 | ₩30,854 | +1.25% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,544 | ₩30,544 | ₩30,114 | ₩30,368 | -0.58% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩30,566 | ₩30,717 | ₩30,400 | ₩30,500 | -0.21% | 7천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,615 | ₩30,661 | ₩30,539 | ₩30,558 | -0.19% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,070 | ₩30,886 | ₩30,070 | ₩30,886 | +2.71% | 3.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,204 | ₩30,365 | ₩29,677 | ₩29,853 | -1.16% | 7.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,410 | ₩30,558 | ₩30,129 | ₩30,129 | -0.93% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩30,244 | ₩30,244 | ₩29,923 | ₩30,112 | -0.44% | 2.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,847 | ₩30,847 | ₩30,231 | ₩30,345 | -1.63% | 5.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,432 | ₩30,673 | ₩30,254 | ₩30,606 | +0.57% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,097 | ₩30,593 | ₩30,097 | ₩30,335 | +0.79% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,472 | ₩30,472 | ₩29,896 | ₩29,896 | -1.89% | 800 |
|---|