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 | ₩33,189 | ₩33,350 | ₩33,189 | ₩33,302 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,095 | ₩33,136 | ₩33,069 | ₩33,136 | +0.12% | 5.8천 |
| 2026.10.07 | ₩33,022 | ₩33,136 | ₩33,022 | ₩33,083 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,082 | ₩33,270 | ₩33,082 | ₩33,200 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,841 | ₩32,988 | ₩32,841 | ₩32,913 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,639 | ₩32,727 | ₩32,639 | ₩32,707 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,411 | ₩32,559 | ₩32,358 | ₩32,520 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,733 | ₩32,733 | ₩32,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,505 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,639 | ₩32,707 | ₩32,599 | ₩32,685 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,693 | ₩32,814 | ₩32,680 | ₩32,707 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,693 | ₩32,826 | ₩32,653 | ₩32,826 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,626 | ₩32,707 | ₩32,572 | ₩32,613 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,776 | ₩32,780 | ₩32,621 | ₩32,621 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,800 | ₩32,841 | ₩32,800 | ₩32,808 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,841 | ₩32,934 | ₩32,841 | ₩32,886 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,613 | ₩32,760 | ₩32,613 | ₩32,693 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,599 | ₩32,693 | ₩32,599 | ₩32,693 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,733 | ₩32,760 | ₩32,492 | ₩32,507 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,680 | ₩32,747 | ₩32,666 | ₩32,747 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,961 | ₩33,015 | ₩32,926 | ₩32,926 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,122 | ₩33,142 | ₩33,055 | ₩33,055 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,948 | ₩32,948 | ₩32,867 | ₩32,894 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩33,015 | ₩33,015 | ₩32,961 | ₩33,008 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,263 | ₩33,283 | ₩33,203 | ₩33,203 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,364 | ₩33,377 | ₩33,337 | ₩33,337 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,323 | ₩33,551 | ₩33,323 | ₩33,534 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,276 | ₩33,390 | ₩33,276 | ₩33,350 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,404 | ₩33,404 | ₩33,310 | ₩33,337 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,404 | ₩33,457 | ₩33,404 | ₩33,431 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,618 | ₩33,659 | ₩33,612 | ₩33,612 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,605 | ₩33,605 | ₩33,484 | ₩33,578 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,699 | ₩33,739 | ₩33,699 | ₩33,720 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,618 | ₩33,706 | ₩33,618 | ₩33,706 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,538 | ₩33,632 | ₩33,538 | ₩33,589 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,632 | ₩33,632 | ₩33,431 | ₩33,431 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,752 | ₩33,752 | ₩33,632 | ₩33,632 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,672 | ₩33,699 | ₩33,659 | ₩33,659 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,820 | ₩33,833 | ₩33,766 | ₩33,790 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩33,994 | ₩33,994 | ₩33,887 | ₩33,909 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,820 | ₩33,820 | ₩33,730 | ₩33,730 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,913 | ₩33,927 | ₩33,806 | ₩33,806 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,900 | ₩33,900 | ₩33,846 | ₩33,866 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,927 | ₩33,940 | ₩33,873 | ₩33,887 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,927 | ₩33,927 | ₩33,779 | ₩33,833 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,846 | ₩33,846 | ₩33,645 | ₩33,736 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,270 | ₩33,712 | ₩33,270 | ₩33,659 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,270 | ₩33,334 | ₩33,229 | ₩33,334 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,095 | ₩33,205 | ₩32,948 | ₩33,205 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,471 | ₩33,471 | ₩33,069 | ₩33,259 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,189 | ₩33,189 | ₩32,938 | ₩32,938 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,377 | ₩33,404 | ₩33,338 | ₩33,338 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,176 | ₩33,199 | ₩33,176 | ₩33,199 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,162 | ₩33,310 | ₩33,162 | ₩33,181 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,082 | ₩33,095 | ₩32,948 | ₩32,985 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩33,015 | ₩33,177 | ₩33,015 | ₩33,177 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,948 | ₩33,069 | ₩32,948 | ₩33,015 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,015 | ₩33,015 | ₩32,854 | ₩32,888 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,189 | ₩33,189 | ₩32,988 | ₩33,043 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,136 | ₩33,297 | ₩33,136 | ₩33,256 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,109 | ₩33,109 | ₩32,948 | ₩33,007 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩33,002 | ₩33,015 | ₩32,908 | ₩32,936 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,975 | ₩32,975 | ₩32,867 | ₩32,873 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,867 | ₩32,921 | ₩32,814 | ₩32,921 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,841 | ₩32,934 | ₩32,841 | ₩32,894 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,881 | ₩32,881 | ₩32,796 | ₩32,796 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,988 | ₩33,028 | ₩32,921 | ₩32,967 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,854 | ₩32,921 | ₩32,841 | ₩32,921 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,760 | ₩32,803 | ₩32,639 | ₩32,803 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,639 | ₩32,693 | ₩32,572 | ₩32,572 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,666 | ₩32,814 | ₩32,666 | ₩32,748 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,719 | ₩32,719 | ₩32,613 | ₩32,634 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,559 | ₩32,613 | ₩32,519 | ₩32,560 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,693 | ₩32,693 | ₩32,532 | ₩32,563 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,586 | ₩32,680 | ₩32,452 | ₩32,515 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,599 | ₩32,639 | ₩32,559 | ₩32,576 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,774 | ₩32,774 | ₩32,666 | ₩32,720 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,827 | ₩32,867 | ₩32,725 | ₩32,725 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,048 | ₩33,069 | ₩32,662 | ₩32,662 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,042 | ₩33,082 | ₩32,971 | ₩32,971 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,042 | ₩33,095 | ₩32,981 | ₩32,981 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,707 | ₩32,774 | ₩32,707 | ₩32,745 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,385 | ₩32,666 | ₩32,291 | ₩32,580 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,505 | ₩32,505 | ₩32,184 | ₩32,218 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,344 | ₩32,398 | ₩32,023 | ₩32,350 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,371 | ₩32,371 | ₩32,154 | ₩32,154 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,519 | ₩32,519 | ₩32,264 | ₩32,285 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,411 | ₩32,534 | ₩32,411 | ₩32,534 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,479 | ₩32,479 | ₩32,424 | ₩32,424 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,197 | ₩32,410 | ₩32,197 | ₩32,410 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,251 | ₩32,277 | ₩32,184 | ₩32,237 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,519 | ₩32,519 | ₩32,445 | ₩32,509 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,827 | ₩32,827 | ₩32,774 | ₩32,791 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,707 | ₩32,787 | ₩32,707 | ₩32,766 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,492 | ₩32,527 | ₩32,472 | ₩32,527 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,520 | ₩32,520 | ₩32,520 | ₩32,520 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,559 | ₩32,559 | ₩32,437 | ₩32,437 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,291 | ₩32,468 | ₩32,291 | ₩32,468 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,304 | ₩32,304 | ₩32,237 | ₩32,264 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,371 | ₩32,398 | ₩32,244 | ₩32,244 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,452 | ₩32,452 | ₩32,283 | ₩32,283 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,546 | ₩32,590 | ₩32,546 | ₩32,590 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,344 | ₩32,438 | ₩32,344 | ₩32,377 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,331 | ₩32,331 | ₩32,142 | ₩32,142 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,639 | ₩32,639 | ₩32,371 | ₩32,371 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,197 | ₩32,433 | ₩32,197 | ₩32,433 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,982 | ₩31,982 | ₩31,862 | ₩31,895 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,982 | ₩32,060 | ₩31,982 | ₩32,060 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,130 | ₩32,130 | ₩32,040 | ₩32,040 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,103 | ₩32,161 | ₩32,103 | ₩32,161 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,130 | ₩32,224 | ₩32,130 | ₩32,192 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,969 | ₩31,969 | ₩31,889 | ₩31,962 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,728 | ₩31,808 | ₩31,701 | ₩31,701 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,049 | ₩32,049 | ₩31,913 | ₩31,913 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,741 | ₩31,772 | ₩31,741 | ₩31,772 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,808 | ₩31,808 | ₩31,714 | ₩31,768 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,701 | ₩31,741 | ₩31,681 | ₩31,741 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,406 | ₩31,665 | ₩31,366 | ₩31,665 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,486 | ₩31,513 | ₩31,459 | ₩31,500 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,419 | ₩31,553 | ₩31,419 | ₩31,541 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,218 | ₩31,309 | ₩31,178 | ₩31,309 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,454 | ₩30,603 | ₩30,440 | ₩30,603 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,480 | ₩30,601 | ₩30,480 | ₩30,577 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,360 | ₩30,529 | ₩30,360 | ₩30,529 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,494 | ₩30,548 | ₩30,440 | ₩30,495 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,118 | ₩30,375 | ₩30,118 | ₩30,375 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,159 | ₩30,159 | ₩29,850 | ₩29,941 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,199 | ₩30,199 | ₩29,940 | ₩29,940 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,534 | ₩30,534 | ₩30,196 | ₩30,196 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,628 | ₩30,628 | ₩30,601 | ₩30,617 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,580 | ₩30,655 | ₩30,501 | ₩30,501 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,601 | ₩30,601 | ₩30,448 | ₩30,448 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,373 | ₩30,373 | ₩30,151 | ₩30,151 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,454 | ₩30,588 | ₩30,427 | ₩30,553 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,829 | ₩30,829 | ₩30,538 | ₩30,538 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,084 | ₩31,084 | ₩30,904 | ₩30,904 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,910 | ₩30,916 | ₩30,910 | ₩30,916 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,816 | ₩30,843 | ₩30,716 | ₩30,716 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,802 | ₩30,843 | ₩30,761 | ₩30,761 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,057 | ₩31,057 | ₩30,966 | ₩31,020 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,205 | ₩31,205 | ₩31,131 | ₩31,131 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,722 | ₩31,258 | ₩30,722 | ₩31,258 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,990 | ₩31,124 | ₩30,990 | ₩31,006 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,553 | ₩31,553 | ₩31,245 | ₩31,398 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,634 | ₩31,862 | ₩31,634 | ₩31,805 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,540 | ₩31,862 | ₩31,486 | ₩31,785 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,969 | ₩32,091 | ₩31,969 | ₩32,091 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,969 | ₩32,107 | ₩31,929 | ₩32,107 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,116 | ₩32,116 | ₩31,969 | ₩32,115 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,161 | ₩32,251 | ₩32,161 | ₩32,225 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩32,015 | ₩32,170 | ₩32,015 | ₩32,153 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩32,013 | ₩32,013 | ₩31,889 | ₩31,902 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,902 | ₩32,047 | ₩31,902 | ₩32,047 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,889 | ₩31,889 | ₩31,795 | ₩31,882 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,023 | ₩32,036 | ₩31,902 | ₩31,945 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,875 | ₩31,950 | ₩31,875 | ₩31,950 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,835 | ₩32,009 | ₩31,821 | ₩31,902 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,116 | ₩32,129 | ₩31,722 | ₩31,722 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,942 | ₩32,009 | ₩31,942 | ₩31,997 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,982 | ₩31,982 | ₩31,815 | ₩31,815 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,687 | ₩31,835 | ₩31,687 | ₩31,835 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,419 | ₩31,555 | ₩31,419 | ₩31,555 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,258 | ₩31,258 | ₩31,084 | ₩31,111 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,406 | ₩31,406 | ₩31,084 | ₩31,175 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,312 | ₩31,366 | ₩31,206 | ₩31,206 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,205 | ₩31,366 | ₩31,205 | ₩31,344 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,205 | ₩31,205 | ₩31,017 | ₩31,150 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,164 | ₩31,237 | ₩31,003 | ₩31,237 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,218 | ₩31,238 | ₩31,178 | ₩31,234 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,272 | ₩31,272 | ₩31,241 | ₩31,241 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,097 | ₩31,245 | ₩31,097 | ₩31,199 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,936 | ₩30,979 | ₩30,936 | ₩30,979 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,977 | ₩31,071 | ₩30,977 | ₩30,999 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,829 | ₩31,030 | ₩30,749 | ₩30,942 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,869 | ₩30,869 | ₩30,729 | ₩30,729 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,775 | ₩31,285 | ₩30,775 | ₩31,242 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,339 | ₩31,339 | ₩31,193 | ₩31,193 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,044 | ₩31,044 | ₩30,963 | ₩31,009 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,111 | ₩31,138 | ₩31,084 | ₩31,096 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,138 | ₩31,178 | ₩31,138 | ₩31,178 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,766 | ₩30,766 | ₩30,766 | ₩30,766 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,814 | ₩30,814 | ₩30,679 | ₩30,679 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,633 | ₩30,668 | ₩30,513 | ₩30,513 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,843 | ₩30,856 | ₩30,802 | ₩30,804 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,856 | ₩31,486 | ₩30,802 | ₩30,876 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,856 | ₩30,856 | ₩30,856 | ₩30,856 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,679 | ₩30,679 | ₩30,679 | ₩30,679 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,494 | ₩30,585 | ₩30,494 | ₩30,585 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,136 | ₩30,136 | ₩30,136 | ₩30,136 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,458 | ₩30,458 | ₩30,458 | ₩30,458 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,522 | ₩30,522 | ₩30,522 | ₩30,522 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,454 | ₩30,739 | ₩30,454 | ₩30,739 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,521 | ₩30,521 | ₩30,421 | ₩30,421 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,588 | ₩30,641 | ₩30,503 | ₩30,503 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,641 | ₩30,641 | ₩30,580 | ₩30,580 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,588 | ₩30,625 | ₩30,588 | ₩30,625 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,637 | ₩30,637 | ₩30,637 | ₩30,637 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,826 | ₩30,826 | ₩30,826 | ₩30,826 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,092 | ₩30,185 | ₩30,092 | ₩30,163 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,703 | ₩30,011 | ₩29,703 | ₩29,874 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,387 | ₩30,387 | ₩29,699 | ₩29,699 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩30,011 | ₩30,011 | ₩29,944 | ₩30,004 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,810 | ₩29,857 | ₩29,810 | ₩29,857 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,226 | ₩30,226 | ₩29,948 | ₩29,948 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,521 | ₩30,521 | ₩30,187 | ₩30,187 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,400 | ₩30,518 | ₩30,400 | ₩30,518 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,065 | ₩30,133 | ₩29,944 | ₩30,133 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,159 | ₩30,159 | ₩30,075 | ₩30,075 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,199 | ₩30,208 | ₩30,199 | ₩30,208 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,172 | ₩30,172 | ₩30,109 | ₩30,109 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,266 | ₩30,266 | ₩30,145 | ₩30,175 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,373 | ₩30,413 | ₩30,253 | ₩30,366 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,682 | ₩30,682 | ₩30,425 | ₩30,425 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,682 | ₩30,682 | ₩30,549 | ₩30,549 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,757 | ₩30,762 | ₩30,712 | ₩30,712 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,869 | ₩30,869 | ₩30,848 | ₩30,848 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,574 | ₩30,695 | ₩30,574 | ₩30,628 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,440 | ₩30,440 | ₩30,391 | ₩30,391 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,306 | ₩30,306 | ₩30,275 | ₩30,275 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,387 | ₩30,401 | ₩30,387 | ₩30,401 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,454 | ₩30,494 | ₩30,454 | ₩30,494 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,346 | ₩30,357 | ₩30,239 | ₩30,357 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,615 | ₩30,615 | ₩30,282 | ₩30,282 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,574 | ₩30,574 | ₩30,574 | ₩30,574 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,226 | ₩30,521 | ₩30,226 | ₩30,438 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,118 | ₩30,346 | ₩30,118 | ₩30,301 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,494 | ₩30,494 | ₩29,917 | ₩29,917 | -1.89% | 800 |
|---|