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 | ₩33,191 | ₩33,352 | ₩33,191 | ₩33,304 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,098 | ₩33,138 | ₩33,071 | ₩33,138 | +0.12% | 5.8천 |
| 2026.10.07 | ₩33,024 | ₩33,138 | ₩33,024 | ₩33,086 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,084 | ₩33,272 | ₩33,084 | ₩33,202 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,843 | ₩32,990 | ₩32,843 | ₩32,915 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,642 | ₩32,729 | ₩32,642 | ₩32,709 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,414 | ₩32,561 | ₩32,360 | ₩32,522 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,736 | ₩32,736 | ₩32,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,508 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,642 | ₩32,709 | ₩32,601 | ₩32,687 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,695 | ₩32,816 | ₩32,682 | ₩32,709 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,695 | ₩32,828 | ₩32,655 | ₩32,828 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,628 | ₩32,709 | ₩32,575 | ₩32,615 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,778 | ₩32,782 | ₩32,623 | ₩32,623 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,803 | ₩32,843 | ₩32,803 | ₩32,811 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,843 | ₩32,937 | ₩32,843 | ₩32,888 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,615 | ₩32,762 | ₩32,615 | ₩32,695 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,601 | ₩32,695 | ₩32,601 | ₩32,695 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,736 | ₩32,762 | ₩32,494 | ₩32,509 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,682 | ₩32,749 | ₩32,668 | ₩32,749 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,964 | ₩33,017 | ₩32,929 | ₩32,929 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,124 | ₩33,145 | ₩33,057 | ₩33,057 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,950 | ₩32,950 | ₩32,870 | ₩32,896 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩33,017 | ₩33,017 | ₩32,964 | ₩33,010 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,265 | ₩33,285 | ₩33,205 | ₩33,205 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,379 | ₩33,339 | ₩33,339 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,326 | ₩33,554 | ₩33,326 | ₩33,536 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,279 | ₩33,393 | ₩33,279 | ₩33,352 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,406 | ₩33,406 | ₩33,312 | ₩33,339 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,406 | ₩33,460 | ₩33,406 | ₩33,433 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,621 | ₩33,661 | ₩33,614 | ₩33,614 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,607 | ₩33,607 | ₩33,487 | ₩33,580 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,701 | ₩33,741 | ₩33,701 | ₩33,723 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,621 | ₩33,708 | ₩33,621 | ₩33,708 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,591 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,634 | ₩33,634 | ₩33,433 | ₩33,433 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,755 | ₩33,634 | ₩33,634 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,674 | ₩33,701 | ₩33,661 | ₩33,661 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,822 | ₩33,835 | ₩33,768 | ₩33,792 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,912 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,822 | ₩33,822 | ₩33,732 | ₩33,732 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,916 | ₩33,929 | ₩33,808 | ₩33,808 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,902 | ₩33,902 | ₩33,849 | ₩33,869 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,929 | ₩33,942 | ₩33,875 | ₩33,889 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,929 | ₩33,929 | ₩33,782 | ₩33,835 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,849 | ₩33,849 | ₩33,647 | ₩33,739 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,272 | ₩33,714 | ₩33,272 | ₩33,661 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,272 | ₩33,336 | ₩33,232 | ₩33,336 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,098 | ₩33,208 | ₩32,950 | ₩33,208 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,473 | ₩33,473 | ₩33,071 | ₩33,261 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,191 | ₩33,191 | ₩32,941 | ₩32,941 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,379 | ₩33,406 | ₩33,340 | ₩33,340 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,178 | ₩33,201 | ₩33,178 | ₩33,201 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,165 | ₩33,312 | ₩33,165 | ₩33,183 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,084 | ₩33,098 | ₩32,950 | ₩32,988 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩33,017 | ₩33,179 | ₩33,017 | ₩33,179 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,950 | ₩33,071 | ₩32,950 | ₩33,017 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,017 | ₩33,017 | ₩32,856 | ₩32,890 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,191 | ₩33,191 | ₩32,990 | ₩33,045 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,138 | ₩33,299 | ₩33,138 | ₩33,259 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,111 | ₩33,111 | ₩32,950 | ₩33,009 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩33,004 | ₩33,017 | ₩32,910 | ₩32,938 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,977 | ₩32,977 | ₩32,870 | ₩32,875 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,870 | ₩32,923 | ₩32,816 | ₩32,923 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,843 | ₩32,937 | ₩32,843 | ₩32,896 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,883 | ₩32,883 | ₩32,799 | ₩32,799 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,990 | ₩33,031 | ₩32,923 | ₩32,969 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,856 | ₩32,923 | ₩32,843 | ₩32,923 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,762 | ₩32,805 | ₩32,642 | ₩32,805 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,642 | ₩32,695 | ₩32,575 | ₩32,575 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,668 | ₩32,816 | ₩32,668 | ₩32,750 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,721 | ₩32,721 | ₩32,615 | ₩32,636 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,561 | ₩32,615 | ₩32,521 | ₩32,563 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,695 | ₩32,695 | ₩32,534 | ₩32,565 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,588 | ₩32,682 | ₩32,454 | ₩32,517 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,601 | ₩32,642 | ₩32,561 | ₩32,579 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,776 | ₩32,776 | ₩32,668 | ₩32,722 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,829 | ₩32,870 | ₩32,727 | ₩32,727 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,051 | ₩33,071 | ₩32,664 | ₩32,664 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,044 | ₩33,084 | ₩32,973 | ₩32,973 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,044 | ₩33,098 | ₩32,984 | ₩32,984 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,709 | ₩32,776 | ₩32,709 | ₩32,748 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,387 | ₩32,668 | ₩32,293 | ₩32,583 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,508 | ₩32,508 | ₩32,186 | ₩32,221 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,347 | ₩32,400 | ₩32,025 | ₩32,352 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,373 | ₩32,373 | ₩32,156 | ₩32,156 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,521 | ₩32,521 | ₩32,266 | ₩32,288 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,414 | ₩32,536 | ₩32,414 | ₩32,536 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,481 | ₩32,481 | ₩32,426 | ₩32,426 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,199 | ₩32,412 | ₩32,199 | ₩32,412 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,253 | ₩32,280 | ₩32,186 | ₩32,239 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,521 | ₩32,521 | ₩32,447 | ₩32,512 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,583 | ₩32,583 | ₩32,583 | ₩32,583 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,829 | ₩32,829 | ₩32,776 | ₩32,793 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,709 | ₩32,789 | ₩32,709 | ₩32,768 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,494 | ₩32,529 | ₩32,474 | ₩32,529 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,561 | ₩32,561 | ₩32,439 | ₩32,439 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,681 | ₩32,681 | ₩32,681 | ₩32,681 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,293 | ₩32,470 | ₩32,293 | ₩32,470 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,306 | ₩32,306 | ₩32,239 | ₩32,266 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,373 | ₩32,400 | ₩32,246 | ₩32,246 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,454 | ₩32,454 | ₩32,285 | ₩32,285 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,548 | ₩32,592 | ₩32,548 | ₩32,592 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,347 | ₩32,440 | ₩32,347 | ₩32,379 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,333 | ₩32,333 | ₩32,144 | ₩32,144 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,642 | ₩32,642 | ₩32,373 | ₩32,373 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,199 | ₩32,435 | ₩32,199 | ₩32,435 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,985 | ₩31,985 | ₩31,864 | ₩31,897 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,985 | ₩32,062 | ₩31,985 | ₩32,062 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,132 | ₩32,132 | ₩32,042 | ₩32,042 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,105 | ₩32,163 | ₩32,105 | ₩32,163 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,132 | ₩32,226 | ₩32,132 | ₩32,194 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,971 | ₩31,971 | ₩31,891 | ₩31,964 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,730 | ₩31,810 | ₩31,703 | ₩31,703 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,052 | ₩32,052 | ₩31,915 | ₩31,915 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,743 | ₩31,774 | ₩31,743 | ₩31,774 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,810 | ₩31,810 | ₩31,716 | ₩31,770 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,703 | ₩31,743 | ₩31,683 | ₩31,743 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,408 | ₩31,667 | ₩31,368 | ₩31,667 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,488 | ₩31,515 | ₩31,462 | ₩31,502 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,421 | ₩31,555 | ₩31,421 | ₩31,543 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,220 | ₩31,311 | ₩31,180 | ₩31,311 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,456 | ₩30,605 | ₩30,442 | ₩30,605 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,483 | ₩30,603 | ₩30,483 | ₩30,579 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,362 | ₩30,531 | ₩30,362 | ₩30,531 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,496 | ₩30,550 | ₩30,442 | ₩30,497 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,120 | ₩30,377 | ₩30,120 | ₩30,377 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,161 | ₩30,161 | ₩29,852 | ₩29,943 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,201 | ₩30,201 | ₩29,942 | ₩29,942 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,536 | ₩30,536 | ₩30,198 | ₩30,198 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,630 | ₩30,630 | ₩30,603 | ₩30,619 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,582 | ₩30,657 | ₩30,503 | ₩30,503 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,603 | ₩30,603 | ₩30,450 | ₩30,450 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,375 | ₩30,375 | ₩30,153 | ₩30,153 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,456 | ₩30,590 | ₩30,429 | ₩30,555 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,831 | ₩30,831 | ₩30,540 | ₩30,540 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,086 | ₩31,086 | ₩30,906 | ₩30,906 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,912 | ₩30,918 | ₩30,912 | ₩30,918 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,818 | ₩30,845 | ₩30,719 | ₩30,719 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,804 | ₩30,845 | ₩30,763 | ₩30,763 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,059 | ₩31,059 | ₩30,968 | ₩31,022 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,207 | ₩31,207 | ₩31,133 | ₩31,133 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,724 | ₩31,260 | ₩30,724 | ₩31,260 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,992 | ₩31,126 | ₩30,992 | ₩31,008 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,555 | ₩31,555 | ₩31,247 | ₩31,400 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,636 | ₩31,864 | ₩31,636 | ₩31,807 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,542 | ₩31,864 | ₩31,488 | ₩31,787 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,971 | ₩32,093 | ₩31,971 | ₩32,093 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,971 | ₩32,109 | ₩31,931 | ₩32,109 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,119 | ₩32,119 | ₩31,971 | ₩32,117 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,163 | ₩32,253 | ₩32,163 | ₩32,227 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩32,017 | ₩32,172 | ₩32,017 | ₩32,155 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩32,015 | ₩32,015 | ₩31,891 | ₩31,904 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,904 | ₩32,049 | ₩31,904 | ₩32,049 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,891 | ₩31,891 | ₩31,797 | ₩31,884 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,025 | ₩32,038 | ₩31,904 | ₩31,947 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,877 | ₩31,952 | ₩31,877 | ₩31,952 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,837 | ₩32,011 | ₩31,824 | ₩31,904 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,119 | ₩32,131 | ₩31,724 | ₩31,724 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,944 | ₩32,011 | ₩31,944 | ₩31,999 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,985 | ₩31,985 | ₩31,817 | ₩31,817 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,689 | ₩31,837 | ₩31,689 | ₩31,837 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,421 | ₩31,557 | ₩31,421 | ₩31,557 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,260 | ₩31,260 | ₩31,086 | ₩31,113 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,408 | ₩31,408 | ₩31,086 | ₩31,177 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,314 | ₩31,368 | ₩31,208 | ₩31,208 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,207 | ₩31,368 | ₩31,207 | ₩31,346 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,207 | ₩31,207 | ₩31,019 | ₩31,152 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,166 | ₩31,239 | ₩31,006 | ₩31,239 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,220 | ₩31,240 | ₩31,180 | ₩31,236 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,274 | ₩31,274 | ₩31,243 | ₩31,243 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,099 | ₩31,247 | ₩31,099 | ₩31,201 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,938 | ₩30,981 | ₩30,938 | ₩30,981 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,979 | ₩31,073 | ₩30,979 | ₩31,002 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,831 | ₩31,032 | ₩30,751 | ₩30,944 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,871 | ₩30,871 | ₩30,731 | ₩30,731 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,778 | ₩31,287 | ₩30,778 | ₩31,244 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,341 | ₩31,341 | ₩31,195 | ₩31,195 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,046 | ₩31,046 | ₩30,965 | ₩31,011 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,113 | ₩31,140 | ₩31,086 | ₩31,098 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,140 | ₩31,180 | ₩31,140 | ₩31,180 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,816 | ₩30,816 | ₩30,681 | ₩30,681 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,936 | ₩30,936 | ₩30,936 | ₩30,936 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,635 | ₩30,670 | ₩30,515 | ₩30,515 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,845 | ₩30,858 | ₩30,804 | ₩30,806 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,858 | ₩31,488 | ₩30,804 | ₩30,878 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,681 | ₩30,681 | ₩30,681 | ₩30,681 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,496 | ₩30,587 | ₩30,496 | ₩30,587 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,138 | ₩30,138 | ₩30,138 | ₩30,138 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,568 | ₩30,568 | ₩30,568 | ₩30,568 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,524 | ₩30,524 | ₩30,524 | ₩30,524 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,456 | ₩30,741 | ₩30,456 | ₩30,741 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,603 | ₩30,603 | ₩30,603 | ₩30,603 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,523 | ₩30,523 | ₩30,424 | ₩30,424 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,590 | ₩30,643 | ₩30,505 | ₩30,505 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,643 | ₩30,643 | ₩30,582 | ₩30,582 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,685 | ₩30,685 | ₩30,685 | ₩30,685 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,590 | ₩30,627 | ₩30,590 | ₩30,627 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,639 | ₩30,639 | ₩30,639 | ₩30,639 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,829 | ₩30,829 | ₩30,829 | ₩30,829 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,568 | ₩30,568 | ₩30,568 | ₩30,568 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,094 | ₩30,187 | ₩30,094 | ₩30,165 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,705 | ₩30,013 | ₩29,705 | ₩29,876 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,389 | ₩30,389 | ₩29,701 | ₩29,701 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩30,013 | ₩30,013 | ₩29,946 | ₩30,006 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,812 | ₩29,859 | ₩29,812 | ₩29,859 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,228 | ₩30,228 | ₩29,950 | ₩29,950 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,523 | ₩30,523 | ₩30,189 | ₩30,189 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,402 | ₩30,520 | ₩30,402 | ₩30,520 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,067 | ₩30,135 | ₩29,946 | ₩30,135 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,161 | ₩30,161 | ₩30,078 | ₩30,078 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,201 | ₩30,210 | ₩30,201 | ₩30,210 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,174 | ₩30,174 | ₩30,111 | ₩30,111 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,268 | ₩30,268 | ₩30,147 | ₩30,177 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,375 | ₩30,415 | ₩30,255 | ₩30,369 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,684 | ₩30,684 | ₩30,428 | ₩30,428 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,684 | ₩30,684 | ₩30,551 | ₩30,551 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,759 | ₩30,764 | ₩30,715 | ₩30,715 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,871 | ₩30,871 | ₩30,850 | ₩30,850 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,576 | ₩30,697 | ₩30,576 | ₩30,630 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,442 | ₩30,442 | ₩30,393 | ₩30,393 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,308 | ₩30,308 | ₩30,277 | ₩30,277 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,389 | ₩30,403 | ₩30,389 | ₩30,403 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,456 | ₩30,496 | ₩30,456 | ₩30,496 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,348 | ₩30,359 | ₩30,241 | ₩30,359 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,617 | ₩30,617 | ₩30,284 | ₩30,284 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,576 | ₩30,576 | ₩30,576 | ₩30,576 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,228 | ₩30,523 | ₩30,228 | ₩30,440 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,120 | ₩30,348 | ₩30,120 | ₩30,303 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,496 | ₩30,496 | ₩29,919 | ₩29,919 | -1.89% | 800 |
|---|