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 | ₩33,194 | ₩33,355 | ₩33,194 | ₩33,307 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,100 | ₩33,140 | ₩33,073 | ₩33,140 | +0.12% | 5.8천 |
| 2026.10.07 | ₩33,026 | ₩33,140 | ₩33,026 | ₩33,088 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,087 | ₩33,274 | ₩33,087 | ₩33,205 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,845 | ₩32,993 | ₩32,845 | ₩32,918 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,644 | ₩32,731 | ₩32,644 | ₩32,711 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,416 | ₩32,564 | ₩32,362 | ₩32,525 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,738 | ₩32,738 | ₩32,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,510 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,644 | ₩32,711 | ₩32,604 | ₩32,690 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,698 | ₩32,818 | ₩32,684 | ₩32,711 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,698 | ₩32,831 | ₩32,657 | ₩32,831 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,631 | ₩32,711 | ₩32,577 | ₩32,617 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,781 | ₩32,785 | ₩32,625 | ₩32,625 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,805 | ₩32,845 | ₩32,805 | ₩32,813 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,845 | ₩32,939 | ₩32,845 | ₩32,891 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,617 | ₩32,765 | ₩32,617 | ₩32,698 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,604 | ₩32,698 | ₩32,604 | ₩32,698 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,738 | ₩32,765 | ₩32,497 | ₩32,511 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,684 | ₩32,751 | ₩32,671 | ₩32,751 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,966 | ₩33,020 | ₩32,931 | ₩32,931 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,127 | ₩33,147 | ₩33,060 | ₩33,060 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,953 | ₩32,953 | ₩32,872 | ₩32,899 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩33,020 | ₩33,020 | ₩32,966 | ₩33,013 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,268 | ₩33,288 | ₩33,207 | ₩33,207 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,368 | ₩33,382 | ₩33,341 | ₩33,341 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,328 | ₩33,556 | ₩33,328 | ₩33,539 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,281 | ₩33,395 | ₩33,281 | ₩33,355 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,409 | ₩33,409 | ₩33,315 | ₩33,341 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,409 | ₩33,462 | ₩33,409 | ₩33,435 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,623 | ₩33,663 | ₩33,616 | ₩33,616 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,610 | ₩33,610 | ₩33,489 | ₩33,583 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,704 | ₩33,744 | ₩33,704 | ₩33,725 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,623 | ₩33,710 | ₩33,623 | ₩33,710 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,543 | ₩33,637 | ₩33,543 | ₩33,594 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,637 | ₩33,637 | ₩33,435 | ₩33,435 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,757 | ₩33,757 | ₩33,637 | ₩33,637 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,677 | ₩33,704 | ₩33,663 | ₩33,663 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,824 | ₩33,838 | ₩33,771 | ₩33,795 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩33,999 | ₩33,999 | ₩33,891 | ₩33,914 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,824 | ₩33,824 | ₩33,734 | ₩33,734 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,918 | ₩33,932 | ₩33,811 | ₩33,811 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,905 | ₩33,905 | ₩33,851 | ₩33,871 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,932 | ₩33,945 | ₩33,878 | ₩33,891 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,932 | ₩33,932 | ₩33,784 | ₩33,838 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,851 | ₩33,851 | ₩33,650 | ₩33,741 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,274 | ₩33,717 | ₩33,274 | ₩33,663 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,274 | ₩33,339 | ₩33,234 | ₩33,339 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,100 | ₩33,210 | ₩32,953 | ₩33,210 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,476 | ₩33,476 | ₩33,073 | ₩33,264 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,194 | ₩33,194 | ₩32,943 | ₩32,943 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,382 | ₩33,409 | ₩33,343 | ₩33,343 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,181 | ₩33,203 | ₩33,181 | ₩33,203 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,167 | ₩33,315 | ₩33,167 | ₩33,186 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,087 | ₩33,100 | ₩32,953 | ₩32,990 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩33,020 | ₩33,182 | ₩33,020 | ₩33,182 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,953 | ₩33,073 | ₩32,953 | ₩33,020 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,020 | ₩33,020 | ₩32,859 | ₩32,892 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,194 | ₩33,194 | ₩32,993 | ₩33,048 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,140 | ₩33,301 | ₩33,140 | ₩33,261 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,113 | ₩33,113 | ₩32,953 | ₩33,012 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩33,006 | ₩33,020 | ₩32,912 | ₩32,940 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,979 | ₩32,979 | ₩32,872 | ₩32,877 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,872 | ₩32,926 | ₩32,818 | ₩32,926 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,845 | ₩32,939 | ₩32,845 | ₩32,899 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,885 | ₩32,885 | ₩32,801 | ₩32,801 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,993 | ₩33,033 | ₩32,926 | ₩32,971 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,859 | ₩32,926 | ₩32,845 | ₩32,926 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,765 | ₩32,808 | ₩32,644 | ₩32,808 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,644 | ₩32,698 | ₩32,577 | ₩32,577 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,671 | ₩32,818 | ₩32,671 | ₩32,753 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,723 | ₩32,723 | ₩32,617 | ₩32,639 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,564 | ₩32,617 | ₩32,523 | ₩32,565 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,698 | ₩32,698 | ₩32,537 | ₩32,568 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,590 | ₩32,684 | ₩32,456 | ₩32,519 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,604 | ₩32,644 | ₩32,564 | ₩32,581 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,778 | ₩32,778 | ₩32,671 | ₩32,725 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,832 | ₩32,872 | ₩32,730 | ₩32,730 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,053 | ₩33,073 | ₩32,667 | ₩32,667 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,046 | ₩33,087 | ₩32,975 | ₩32,975 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,046 | ₩33,100 | ₩32,986 | ₩32,986 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,711 | ₩32,778 | ₩32,711 | ₩32,750 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,389 | ₩32,671 | ₩32,295 | ₩32,585 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,510 | ₩32,510 | ₩32,188 | ₩32,223 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,349 | ₩32,403 | ₩32,027 | ₩32,354 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,376 | ₩32,376 | ₩32,159 | ₩32,159 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,523 | ₩32,523 | ₩32,269 | ₩32,290 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,416 | ₩32,538 | ₩32,416 | ₩32,538 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,483 | ₩32,483 | ₩32,428 | ₩32,428 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,201 | ₩32,415 | ₩32,201 | ₩32,415 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,255 | ₩32,282 | ₩32,188 | ₩32,242 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,523 | ₩32,523 | ₩32,450 | ₩32,514 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,832 | ₩32,832 | ₩32,778 | ₩32,796 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,711 | ₩32,792 | ₩32,711 | ₩32,770 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,497 | ₩32,531 | ₩32,476 | ₩32,531 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,345 | ₩32,345 | ₩32,345 | ₩32,345 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,525 | ₩32,525 | ₩32,525 | ₩32,525 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,564 | ₩32,564 | ₩32,442 | ₩32,442 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,295 | ₩32,472 | ₩32,295 | ₩32,472 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,309 | ₩32,309 | ₩32,242 | ₩32,269 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,376 | ₩32,403 | ₩32,248 | ₩32,248 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,456 | ₩32,456 | ₩32,287 | ₩32,287 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,550 | ₩32,594 | ₩32,550 | ₩32,594 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,349 | ₩32,443 | ₩32,349 | ₩32,381 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,336 | ₩32,336 | ₩32,147 | ₩32,147 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,644 | ₩32,644 | ₩32,376 | ₩32,376 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,201 | ₩32,438 | ₩32,201 | ₩32,438 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,987 | ₩31,987 | ₩31,866 | ₩31,900 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,987 | ₩32,065 | ₩31,987 | ₩32,065 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,134 | ₩32,134 | ₩32,045 | ₩32,045 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,108 | ₩32,165 | ₩32,108 | ₩32,165 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,134 | ₩32,228 | ₩32,134 | ₩32,196 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,973 | ₩31,973 | ₩31,893 | ₩31,967 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,732 | ₩31,813 | ₩31,705 | ₩31,705 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,054 | ₩32,054 | ₩31,917 | ₩31,917 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,745 | ₩31,776 | ₩31,745 | ₩31,776 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,813 | ₩31,813 | ₩31,719 | ₩31,772 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,705 | ₩31,745 | ₩31,685 | ₩31,745 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,410 | ₩31,669 | ₩31,370 | ₩31,669 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,491 | ₩31,517 | ₩31,464 | ₩31,504 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,424 | ₩31,558 | ₩31,424 | ₩31,546 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,222 | ₩31,314 | ₩31,182 | ₩31,314 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,458 | ₩30,607 | ₩30,445 | ₩30,607 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,485 | ₩30,605 | ₩30,485 | ₩30,581 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,364 | ₩30,533 | ₩30,364 | ₩30,533 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,498 | ₩30,552 | ₩30,445 | ₩30,500 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,123 | ₩30,379 | ₩30,123 | ₩30,379 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,163 | ₩30,163 | ₩29,854 | ₩29,946 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,203 | ₩30,203 | ₩29,944 | ₩29,944 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,538 | ₩30,538 | ₩30,200 | ₩30,200 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,632 | ₩30,632 | ₩30,605 | ₩30,622 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,584 | ₩30,659 | ₩30,505 | ₩30,505 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,605 | ₩30,605 | ₩30,453 | ₩30,453 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,377 | ₩30,377 | ₩30,155 | ₩30,155 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,458 | ₩30,592 | ₩30,431 | ₩30,557 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,833 | ₩30,833 | ₩30,542 | ₩30,542 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,088 | ₩31,088 | ₩30,909 | ₩30,909 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,914 | ₩30,921 | ₩30,914 | ₩30,921 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,820 | ₩30,847 | ₩30,721 | ₩30,721 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,807 | ₩30,847 | ₩30,765 | ₩30,765 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,061 | ₩31,061 | ₩30,970 | ₩31,024 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,209 | ₩31,209 | ₩31,135 | ₩31,135 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,726 | ₩31,263 | ₩30,726 | ₩31,263 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,994 | ₩31,129 | ₩30,994 | ₩31,011 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,558 | ₩31,558 | ₩31,249 | ₩31,402 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,638 | ₩31,866 | ₩31,638 | ₩31,810 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,544 | ₩31,866 | ₩31,491 | ₩31,790 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,973 | ₩32,096 | ₩31,973 | ₩32,096 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,973 | ₩32,112 | ₩31,933 | ₩32,112 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,121 | ₩32,121 | ₩31,973 | ₩32,120 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,165 | ₩32,255 | ₩32,165 | ₩32,230 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩32,019 | ₩32,175 | ₩32,019 | ₩32,157 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩32,018 | ₩32,018 | ₩31,893 | ₩31,906 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,906 | ₩32,051 | ₩31,906 | ₩32,051 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,893 | ₩31,893 | ₩31,799 | ₩31,886 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,027 | ₩32,041 | ₩31,906 | ₩31,949 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,880 | ₩31,955 | ₩31,880 | ₩31,955 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,839 | ₩32,014 | ₩31,826 | ₩31,906 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,121 | ₩32,133 | ₩31,727 | ₩31,727 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,947 | ₩32,014 | ₩31,947 | ₩32,002 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,987 | ₩31,987 | ₩31,819 | ₩31,819 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,692 | ₩31,839 | ₩31,692 | ₩31,839 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,424 | ₩31,559 | ₩31,424 | ₩31,559 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,263 | ₩31,263 | ₩31,088 | ₩31,115 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,410 | ₩31,410 | ₩31,088 | ₩31,180 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,316 | ₩31,370 | ₩31,210 | ₩31,210 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,209 | ₩31,370 | ₩31,209 | ₩31,349 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,209 | ₩31,209 | ₩31,021 | ₩31,154 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,169 | ₩31,241 | ₩31,008 | ₩31,241 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,222 | ₩31,243 | ₩31,182 | ₩31,239 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,276 | ₩31,276 | ₩31,245 | ₩31,245 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,102 | ₩31,249 | ₩31,102 | ₩31,204 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,941 | ₩30,984 | ₩30,941 | ₩30,984 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,981 | ₩31,075 | ₩30,981 | ₩31,004 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,833 | ₩31,035 | ₩30,753 | ₩30,946 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,874 | ₩30,874 | ₩30,733 | ₩30,733 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,780 | ₩31,289 | ₩30,780 | ₩31,247 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,343 | ₩31,343 | ₩31,197 | ₩31,197 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,048 | ₩31,048 | ₩30,968 | ₩31,013 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,115 | ₩31,142 | ₩31,088 | ₩31,100 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,142 | ₩31,182 | ₩31,142 | ₩31,182 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,819 | ₩30,819 | ₩30,683 | ₩30,683 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,638 | ₩30,673 | ₩30,517 | ₩30,517 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,780 | ₩30,780 | ₩30,780 | ₩30,780 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,847 | ₩30,860 | ₩30,807 | ₩30,808 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,860 | ₩31,491 | ₩30,807 | ₩30,880 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,498 | ₩30,589 | ₩30,498 | ₩30,589 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,280 | ₩30,280 | ₩30,280 | ₩30,280 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,140 | ₩30,140 | ₩30,140 | ₩30,140 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,526 | ₩30,526 | ₩30,526 | ₩30,526 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,458 | ₩30,744 | ₩30,458 | ₩30,744 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,605 | ₩30,605 | ₩30,605 | ₩30,605 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,525 | ₩30,525 | ₩30,426 | ₩30,426 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,592 | ₩30,646 | ₩30,508 | ₩30,508 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,646 | ₩30,646 | ₩30,584 | ₩30,584 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,565 | ₩30,565 | ₩30,565 | ₩30,565 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,687 | ₩30,687 | ₩30,687 | ₩30,687 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,592 | ₩30,630 | ₩30,592 | ₩30,630 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,642 | ₩30,642 | ₩30,642 | ₩30,642 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,571 | ₩30,571 | ₩30,571 | ₩30,571 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,096 | ₩30,190 | ₩30,096 | ₩30,167 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,707 | ₩30,015 | ₩29,707 | ₩29,879 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,391 | ₩30,391 | ₩29,703 | ₩29,703 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩30,015 | ₩30,015 | ₩29,948 | ₩30,009 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,814 | ₩29,861 | ₩29,814 | ₩29,861 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,230 | ₩30,230 | ₩29,952 | ₩29,952 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,155 | ₩30,155 | ₩30,155 | ₩30,155 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,525 | ₩30,525 | ₩30,191 | ₩30,191 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,404 | ₩30,522 | ₩30,404 | ₩30,522 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,437 | ₩30,437 | ₩30,437 | ₩30,437 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,069 | ₩30,137 | ₩29,948 | ₩30,137 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,163 | ₩30,163 | ₩30,080 | ₩30,080 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,203 | ₩30,213 | ₩30,203 | ₩30,213 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,176 | ₩30,176 | ₩30,113 | ₩30,113 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,270 | ₩30,270 | ₩30,150 | ₩30,179 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,377 | ₩30,418 | ₩30,257 | ₩30,371 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,686 | ₩30,686 | ₩30,430 | ₩30,430 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,686 | ₩30,686 | ₩30,553 | ₩30,553 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,761 | ₩30,766 | ₩30,717 | ₩30,717 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,874 | ₩30,874 | ₩30,852 | ₩30,852 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,579 | ₩30,699 | ₩30,579 | ₩30,632 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,445 | ₩30,445 | ₩30,395 | ₩30,395 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,310 | ₩30,310 | ₩30,280 | ₩30,280 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,391 | ₩30,406 | ₩30,391 | ₩30,406 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,458 | ₩30,498 | ₩30,458 | ₩30,498 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,351 | ₩30,361 | ₩30,243 | ₩30,361 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,619 | ₩30,619 | ₩30,286 | ₩30,286 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,230 | ₩30,525 | ₩30,230 | ₩30,442 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,123 | ₩30,351 | ₩30,123 | ₩30,305 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,498 | ₩30,498 | ₩29,922 | ₩29,922 | -1.89% | 800 |
|---|