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 | ₩32,840 | ₩33,350 | ₩32,840 | ₩33,302 | +1.40% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩32,693 | ₩32,814 | ₩32,358 | ₩32,706 | +0.04% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩32,840 | ₩32,934 | ₩32,572 | ₩32,826 | -0.04% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩32,961 | ₩33,015 | ₩32,492 | ₩32,693 | -0.81% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩33,263 | ₩33,283 | ₩32,867 | ₩33,055 | -0.62% | 8.9천 |
| 2026.08.31–2026.09.04 | ₩33,404 | ₩33,551 | ₩33,276 | ₩33,337 | -0.20% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩33,618 | ₩33,739 | ₩33,484 | ₩33,611 | -0.02% | 2.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,752 |
| ₩33,430 |
| ₩33,589 |
| -0.25% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩33,900 | ₩33,994 | ₩33,729 | ₩33,790 | -0.32% | 5.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,269 | ₩33,940 | ₩33,229 | ₩33,886 | +1.85% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,176 | ₩33,471 | ₩32,938 | ₩33,205 | +0.09% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,015 | ₩33,310 | ₩32,854 | ₩33,181 | +0.50% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,974 | ₩33,296 | ₩32,867 | ₩33,043 | +0.21% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,854 | ₩33,028 | ₩32,796 | ₩32,921 | +0.20% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,718 | ₩32,814 | ₩32,572 | ₩32,803 | +0.26% | 9.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,773 | ₩32,773 | ₩32,451 | ₩32,560 | -0.65% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,041 | ₩33,095 | ₩32,662 | ₩32,725 | -0.96% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,371 | ₩32,773 | ₩32,022 | ₩32,745 | +1.16% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,250 | ₩32,533 | ₩32,183 | ₩32,285 | +0.11% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,827 | ₩32,827 | ₩32,445 | ₩32,509 | -0.97% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,520 | ₩32,787 | ₩32,340 | ₩32,765 | +0.75% | 3.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,304 | ₩32,678 | ₩32,237 | ₩32,437 | +0.41% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,331 | ₩32,590 | ₩32,142 | ₩32,244 | -0.27% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,130 | ₩32,639 | ₩31,861 | ₩32,371 | +0.75% | 9.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩32,049 | ₩32,224 | ₩31,701 | ₩32,160 | +0.35% | 8.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩31,406 | ₩32,042 | ₩31,365 | ₩32,042 | +2.03% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,480 | ₩31,553 | ₩30,440 | ₩31,499 | +3.34% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,158 | ₩30,547 | ₩29,850 | ₩30,529 | +1.23% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,601 | ₩30,655 | ₩29,940 | ₩29,940 | -2.16% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,909 | ₩31,084 | ₩30,150 | ₩30,150 | -2.46% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,722 | ₩31,258 | ₩30,716 | ₩30,716 | -0.02% | 2.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,969 | ₩32,091 | ₩30,990 | ₩31,006 | -3.01% | 7.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩32,013 | ₩32,250 | ₩31,888 | ₩32,107 | +0.29% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,875 | ₩32,047 | ₩31,794 | ₩32,047 | +0.54% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,687 | ₩32,128 | ₩31,687 | ₩31,902 | +0.68% | 3.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,204 | ₩31,554 | ₩31,084 | ₩31,554 | +1.12% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,097 | ₩31,271 | ₩31,003 | ₩31,149 | +0.17% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,869 | ₩31,070 | ₩30,728 | ₩30,979 | +0.36% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,253 | ₩31,338 | ₩30,775 | ₩31,242 | -0.03% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,849 | ₩31,178 | ₩30,679 | ₩31,178 | +1.06% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,842 | ₩30,856 | ₩30,512 | ₩30,661 | -0.59% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,494 | ₩31,486 | ₩30,494 | ₩30,876 | +1.25% | 4.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,566 | ₩30,566 | ₩30,136 | ₩30,389 | -0.58% | 500 |
|---|
| 2025.12.08–2025.12.12 | ₩30,588 | ₩30,739 | ₩30,421 | ₩30,522 | -0.21% | 7천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,637 | ₩30,683 | ₩30,561 | ₩30,579 | -0.19% | 1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,091 | ₩30,908 | ₩30,091 | ₩30,908 | +2.71% | 3.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,225 | ₩30,386 | ₩29,698 | ₩29,874 | -1.16% | 7.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,432 | ₩30,579 | ₩30,150 | ₩30,150 | -0.93% | 700 |
|---|
| 2025.11.03–2025.11.07 | ₩30,266 | ₩30,266 | ₩29,944 | ₩30,133 | -0.44% | 2.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,869 | ₩30,869 | ₩30,252 | ₩30,366 | -1.63% | 5.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,453 | ₩30,695 | ₩30,275 | ₩30,628 | +0.57% | 8.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,118 | ₩30,614 | ₩30,118 | ₩30,357 | +0.79% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,494 | ₩30,494 | ₩29,917 | ₩29,917 | -1.89% | 800 |
|---|