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 | ₩32,844 | ₩33,353 | ₩32,844 | ₩33,305 | +1.40% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩32,696 | ₩32,817 | ₩32,361 | ₩32,709 | +0.04% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩32,844 | ₩32,937 | ₩32,575 | ₩32,829 | -0.04% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩32,964 | ₩33,018 | ₩32,495 | ₩32,696 | -0.81% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,266 | ₩33,286 | ₩32,870 | ₩33,058 | -0.62% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩33,407 | ₩33,554 | ₩33,279 | ₩33,340 | -0.20% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,621 | ₩33,742 | ₩33,487 | ₩33,615 | -0.02% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,755 |
| ₩33,434 |
| ₩33,592 |
| -0.25% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩33,903 | ₩33,997 | ₩33,733 | ₩33,793 | -0.32% | 5.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,273 | ₩33,943 | ₩33,232 | ₩33,890 | +1.85% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,179 | ₩33,474 | ₩32,941 | ₩33,208 | +0.09% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,018 | ₩33,313 | ₩32,857 | ₩33,184 | +0.50% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,978 | ₩33,300 | ₩32,870 | ₩33,046 | +0.21% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,857 | ₩33,031 | ₩32,799 | ₩32,924 | +0.20% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,721 | ₩32,817 | ₩32,575 | ₩32,806 | +0.26% | 9.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,776 | ₩32,776 | ₩32,455 | ₩32,563 | -0.65% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,045 | ₩33,098 | ₩32,665 | ₩32,728 | -0.96% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,374 | ₩32,776 | ₩32,025 | ₩32,748 | +1.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,253 | ₩32,536 | ₩32,186 | ₩32,288 | +0.11% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,830 | ₩32,830 | ₩32,448 | ₩32,512 | -0.97% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,523 | ₩32,790 | ₩32,343 | ₩32,768 | +0.75% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,307 | ₩32,681 | ₩32,240 | ₩32,440 | +0.41% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,334 | ₩32,593 | ₩32,145 | ₩32,247 | -0.27% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,133 | ₩32,642 | ₩31,865 | ₩32,374 | +0.75% | 9.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩32,052 | ₩32,227 | ₩31,704 | ₩32,164 | +0.35% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩31,409 | ₩32,046 | ₩31,368 | ₩32,046 | +2.03% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,483 | ₩31,556 | ₩30,443 | ₩31,502 | +3.34% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,161 | ₩30,550 | ₩29,853 | ₩30,531 | +1.23% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,604 | ₩30,658 | ₩29,943 | ₩29,943 | -2.16% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,912 | ₩31,087 | ₩30,153 | ₩30,153 | -2.46% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,725 | ₩31,261 | ₩30,719 | ₩30,719 | -0.02% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,972 | ₩32,094 | ₩30,993 | ₩31,009 | -3.01% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,016 | ₩32,253 | ₩31,891 | ₩32,110 | +0.29% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,878 | ₩32,050 | ₩31,797 | ₩32,050 | +0.54% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,690 | ₩32,131 | ₩31,690 | ₩31,905 | +0.68% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,207 | ₩31,557 | ₩31,087 | ₩31,557 | +1.12% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,100 | ₩31,274 | ₩31,006 | ₩31,152 | +0.17% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,872 | ₩31,073 | ₩30,731 | ₩30,982 | +0.36% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,256 | ₩31,342 | ₩30,778 | ₩31,245 | -0.03% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,852 | ₩31,181 | ₩30,682 | ₩31,181 | +1.06% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,845 | ₩30,859 | ₩30,515 | ₩30,664 | -0.59% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,497 | ₩31,489 | ₩30,497 | ₩30,879 | +1.25% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,569 | ₩30,569 | ₩30,139 | ₩30,392 | -0.58% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩30,590 | ₩30,742 | ₩30,424 | ₩30,525 | -0.21% | 7천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,640 | ₩30,686 | ₩30,564 | ₩30,582 | -0.19% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,094 | ₩30,911 | ₩30,094 | ₩30,911 | +2.71% | 3.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,228 | ₩30,389 | ₩29,701 | ₩29,877 | -1.16% | 7.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,435 | ₩30,582 | ₩30,153 | ₩30,153 | -0.93% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩30,269 | ₩30,269 | ₩29,947 | ₩30,136 | -0.44% | 2.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,872 | ₩30,872 | ₩30,255 | ₩30,369 | -1.63% | 5.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,456 | ₩30,698 | ₩30,278 | ₩30,631 | +0.57% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,121 | ₩30,617 | ₩30,121 | ₩30,360 | +0.79% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,497 | ₩30,497 | ₩29,920 | ₩29,920 | -1.89% | 800 |
|---|