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 | ₩33,199 | ₩33,360 | ₩33,199 | ₩33,311 | +0.34% | 3.9천 |
| 2026.10.08 | ₩33,105 | ₩33,145 | ₩33,078 | ₩33,145 | +0.12% | 5.8천 |
| 2026.10.07 | ₩33,031 | ₩33,145 | ₩33,031 | ₩33,093 | +0.19% | 2.1천 |
| 2026.10.06 | ₩33,091 | ₩33,279 | ₩33,091 | ₩33,209 | +0.36% | 3.7천 |
| 2026.10.05 | ₩32,850 | ₩32,997 | ₩32,850 | ₩32,922 | +0.22% | 3.9천 |
| 2026.10.02 | ₩32,649 | ₩32,736 | ₩32,649 | ₩32,716 | +0.21% | 4.5천 |
| 2026.10.01 | ₩32,421 | ₩32,568 | ₩32,367 | ₩32,529 | +0.34% | 5.2천 |
| 2026.09.30 | ₩32,743 | ₩32,743 | ₩32,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,515 |
| -0.70% |
| 1.9천 |
| 2026.09.29 | ₩32,649 | ₩32,716 | ₩32,608 | ₩32,694 | +0.14% | 2.3천 |
|---|
| 2026.09.28 | ₩32,702 | ₩32,823 | ₩32,689 | ₩32,716 | +0.04% | 3.7천 |
|---|
| 2026.09.25 | ₩32,702 | ₩32,835 | ₩32,662 | ₩32,835 | +0.41% | 6.8천 |
|---|
| 2026.09.24 | ₩32,635 | ₩32,716 | ₩32,582 | ₩32,622 | -0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩32,786 | ₩32,790 | ₩32,630 | ₩32,630 | -0.47% | 2.2천 |
|---|
| 2026.09.22 | ₩32,810 | ₩32,850 | ₩32,810 | ₩32,818 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩32,850 | ₩32,944 | ₩32,850 | ₩32,896 | +0.14% | 1.3천 |
|---|
| 2026.09.18 | ₩32,622 | ₩32,769 | ₩32,622 | ₩32,702 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩32,608 | ₩32,702 | ₩32,608 | ₩32,702 | +0.29% | 2.6천 |
|---|
| 2026.09.16 | ₩32,743 | ₩32,769 | ₩32,501 | ₩32,516 | -0.69% | 5.3천 |
|---|
| 2026.09.15 | ₩32,689 | ₩32,756 | ₩32,676 | ₩32,756 | +0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,971 | ₩33,024 | ₩32,936 | ₩32,936 | -0.11% | 2.8천 |
|---|
| 2026.09.11 | ₩33,132 | ₩33,152 | ₩33,065 | ₩33,065 | -0.20% | 1.7천 |
|---|
| 2026.09.10 | ₩32,957 | ₩32,957 | ₩32,877 | ₩32,904 | -0.16% | 2.6천 |
|---|
| 2026.09.09 | ₩33,024 | ₩33,024 | ₩32,971 | ₩33,018 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩33,272 | ₩33,293 | ₩33,212 | ₩33,212 | -0.18% | 3.9천 |
|---|
| 2026.09.04 | ₩33,373 | ₩33,386 | ₩33,346 | ₩33,346 | -0.08% | 2.2천 |
|---|
| 2026.09.03 | ₩33,333 | ₩33,561 | ₩33,333 | ₩33,543 | +0.63% | 5.1천 |
|---|
| 2026.09.02 | ₩33,286 | ₩33,400 | ₩33,286 | ₩33,360 | +0.22% | 1.6천 |
|---|
| 2026.09.01 | ₩33,413 | ₩33,413 | ₩33,319 | ₩33,346 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,413 | ₩33,467 | ₩33,413 | ₩33,440 | +0.08% | 6천 |
|---|
| 2026.08.28 | ₩33,628 | ₩33,668 | ₩33,621 | ₩33,621 | -0.02% | 1.6천 |
|---|
| 2026.08.27 | ₩33,614 | ₩33,614 | ₩33,494 | ₩33,588 | -0.08% | 3.7천 |
|---|
| 2026.08.26 | ₩33,708 | ₩33,749 | ₩33,708 | ₩33,730 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,628 | ₩33,715 | ₩33,628 | ₩33,715 | +0.26% | 2.6천 |
|---|
| 2026.08.21 | ₩33,547 | ₩33,641 | ₩33,547 | ₩33,598 | +0.15% | 3.6천 |
|---|
| 2026.08.20 | ₩33,641 | ₩33,641 | ₩33,440 | ₩33,440 | -0.60% | 9.3천 |
|---|
| 2026.08.19 | ₩33,762 | ₩33,762 | ₩33,641 | ₩33,641 | -0.36% | 300 |
|---|
| 2026.08.18 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩33,682 | ₩33,708 | ₩33,668 | ₩33,668 | -0.04% | 900 |
|---|
| 2026.08.14 | ₩33,829 | ₩33,843 | ₩33,775 | ₩33,800 | -0.09% | 1.6천 |
|---|
| 2026.08.13 | ₩34,003 | ₩34,003 | ₩33,896 | ₩33,919 | -0.25% | 600 |
|---|
| 2026.08.12 | ₩33,829 | ₩33,829 | ₩33,739 | ₩33,739 | -0.27% | 600 |
|---|
| 2026.08.11 | ₩33,923 | ₩33,936 | ₩33,816 | ₩33,816 | -0.32% | 2.1천 |
|---|
| 2026.08.10 | ₩33,910 | ₩33,910 | ₩33,856 | ₩33,876 | -0.10% | 700 |
|---|
| 2026.08.07 | ₩33,936 | ₩33,950 | ₩33,883 | ₩33,896 | -0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩33,936 | ₩33,936 | ₩33,789 | ₩33,843 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩33,856 | ₩33,856 | ₩33,655 | ₩33,746 | -0.32% | 1천 |
|---|
| 2026.08.04 | ₩33,279 | ₩33,722 | ₩33,279 | ₩33,668 | +1.17% | 3.6천 |
|---|
| 2026.08.03 | ₩33,279 | ₩33,344 | ₩33,239 | ₩33,344 | +0.19% | 2천 |
|---|
| 2026.07.31 | ₩33,105 | ₩33,215 | ₩32,957 | ₩33,215 | +0.33% | 700 |
|---|
| 2026.07.30 | ₩33,480 | ₩33,480 | ₩33,078 | ₩33,268 | -0.63% | 4천 |
|---|
| 2026.07.29 | ₩33,199 | ₩33,199 | ₩32,948 | ₩32,948 | -0.76% | 1.8천 |
|---|
| 2026.07.28 | ₩33,386 | ₩33,413 | ₩33,348 | ₩33,348 | -0.12% | 1.5천 |
|---|
| 2026.07.27 | ₩33,185 | ₩33,208 | ₩33,185 | ₩33,208 | +0.07% | 1.1천 |
|---|
| 2026.07.24 | ₩33,172 | ₩33,319 | ₩33,172 | ₩33,191 | +0.06% | 2.3천 |
|---|
| 2026.07.23 | ₩33,091 | ₩33,105 | ₩32,957 | ₩32,995 | -0.29% | 2.7천 |
|---|
| 2026.07.22 | ₩33,024 | ₩33,187 | ₩33,024 | ₩33,187 | +0.49% | 2.5천 |
|---|
| 2026.07.21 | ₩32,957 | ₩33,078 | ₩32,957 | ₩33,024 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,024 | ₩33,024 | ₩32,863 | ₩32,897 | -0.39% | 5.7천 |
|---|
| 2026.07.17 | ₩33,199 | ₩33,199 | ₩32,997 | ₩33,052 | -0.44% | 2.8천 |
|---|
| 2026.07.16 | ₩33,145 | ₩33,306 | ₩33,145 | ₩33,266 | +0.36% | 4.8천 |
|---|
| 2026.07.15 | ₩33,118 | ₩33,118 | ₩32,957 | ₩33,016 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩33,011 | ₩33,024 | ₩32,917 | ₩32,945 | -0.20% | 1.1천 |
|---|
| 2026.07.13 | ₩32,984 | ₩32,984 | ₩32,877 | ₩32,882 | -0.31% | 1천 |
|---|
| 2026.07.10 | ₩32,877 | ₩32,930 | ₩32,823 | ₩32,930 | +0.16% | 800 |
|---|
| 2026.07.09 | ₩32,850 | ₩32,944 | ₩32,850 | ₩32,904 | +0.16% | 2.9천 |
|---|
| 2026.07.08 | ₩32,890 | ₩32,890 | ₩32,806 | ₩32,806 | -0.26% | 2.8천 |
|---|
| 2026.07.07 | ₩32,997 | ₩33,038 | ₩32,930 | ₩32,976 | -0.07% | 2.3천 |
|---|
| 2026.07.06 | ₩32,863 | ₩32,930 | ₩32,850 | ₩32,930 | +0.20% | 1.3천 |
|---|
| 2026.07.02 | ₩32,769 | ₩32,812 | ₩32,649 | ₩32,812 | +0.13% | 1.7천 |
|---|
| 2026.07.01 | ₩32,649 | ₩32,702 | ₩32,582 | ₩32,582 | -0.21% | 3.7천 |
|---|
| 2026.06.30 | ₩32,676 | ₩32,823 | ₩32,676 | ₩32,757 | +0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩32,728 | ₩32,728 | ₩32,622 | ₩32,643 | -0.26% | 2.6천 |
|---|
| 2026.06.26 | ₩32,568 | ₩32,622 | ₩32,528 | ₩32,570 | +0.00% | 2.7천 |
|---|
| 2026.06.25 | ₩32,702 | ₩32,702 | ₩32,541 | ₩32,572 | -0.40% | 3.3천 |
|---|
| 2026.06.24 | ₩32,595 | ₩32,689 | ₩32,461 | ₩32,524 | -0.22% | 3.4천 |
|---|
| 2026.06.23 | ₩32,608 | ₩32,649 | ₩32,568 | ₩32,586 | -0.07% | 1.6천 |
|---|
| 2026.06.22 | ₩32,783 | ₩32,783 | ₩32,676 | ₩32,729 | -0.16% | 4천 |
|---|
| 2026.06.18 | ₩32,836 | ₩32,877 | ₩32,735 | ₩32,735 | -0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩33,058 | ₩33,078 | ₩32,672 | ₩32,672 | -1.17% | 4.7천 |
|---|
| 2026.06.16 | ₩33,051 | ₩33,091 | ₩32,980 | ₩32,980 | -0.22% | 1.1천 |
|---|
| 2026.06.15 | ₩33,051 | ₩33,105 | ₩32,991 | ₩32,991 | -0.18% | 1천 |
|---|
| 2026.06.12 | ₩32,716 | ₩32,783 | ₩32,716 | ₩32,755 | +0.12% | 2.2천 |
|---|
| 2026.06.11 | ₩32,394 | ₩32,676 | ₩32,300 | ₩32,590 | +0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩32,515 | ₩32,515 | ₩32,193 | ₩32,228 | -0.88% | 8.6천 |
|---|
| 2026.06.09 | ₩32,354 | ₩32,407 | ₩32,032 | ₩32,359 | +0.02% | 3.1천 |
|---|
| 2026.06.08 | ₩32,380 | ₩32,380 | ₩32,163 | ₩32,163 | -0.67% | 3.2천 |
|---|
| 2026.06.05 | ₩32,528 | ₩32,528 | ₩32,273 | ₩32,295 | -0.72% | 4.3천 |
|---|
| 2026.06.04 | ₩32,421 | ₩32,543 | ₩32,421 | ₩32,543 | +0.38% | 1.1천 |
|---|
| 2026.06.03 | ₩32,488 | ₩32,488 | ₩32,433 | ₩32,433 | -0.17% | 1.7천 |
|---|
| 2026.06.02 | ₩32,206 | ₩32,419 | ₩32,206 | ₩32,419 | +0.66% | 1.2천 |
|---|
| 2026.06.01 | ₩32,260 | ₩32,287 | ₩32,193 | ₩32,246 | -0.04% | 2.5천 |
|---|
| 2026.05.29 | ₩32,528 | ₩32,528 | ₩32,454 | ₩32,519 | -0.03% | 800 |
|---|
| 2026.05.28 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,836 | ₩32,836 | ₩32,783 | ₩32,800 | -0.11% | 400 |
|---|
| 2026.05.22 | ₩32,716 | ₩32,796 | ₩32,716 | ₩32,775 | +0.18% | 1.7천 |
|---|
| 2026.05.21 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩32,501 | ₩32,536 | ₩32,481 | ₩32,536 | +0.11% | 1.8천 |
|---|
| 2026.05.19 | ₩32,350 | ₩32,350 | ₩32,350 | ₩32,350 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,568 | ₩32,568 | ₩32,446 | ₩32,446 | -0.37% | 8.2천 |
|---|
| 2026.05.14 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,300 | ₩32,477 | ₩32,300 | ₩32,477 | +0.55% | 900 |
|---|
| 2026.05.12 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,313 | ₩32,313 | ₩32,246 | ₩32,273 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩32,380 | ₩32,407 | ₩32,253 | ₩32,253 | -0.39% | 8.9천 |
|---|
| 2026.05.07 | ₩32,461 | ₩32,461 | ₩32,292 | ₩32,292 | -0.52% | 100 |
|---|
| 2026.05.06 | ₩32,555 | ₩32,599 | ₩32,555 | ₩32,599 | +0.14% | 100 |
|---|
| 2026.05.05 | ₩32,354 | ₩32,447 | ₩32,354 | ₩32,386 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩32,340 | ₩32,340 | ₩32,151 | ₩32,151 | -0.58% | 3천 |
|---|
| 2026.05.01 | ₩32,649 | ₩32,649 | ₩32,380 | ₩32,380 | -0.82% | 4.7천 |
|---|
| 2026.04.30 | ₩32,206 | ₩32,442 | ₩32,206 | ₩32,442 | +0.73% | 2.5천 |
|---|
| 2026.04.29 | ₩31,991 | ₩31,991 | ₩31,871 | ₩31,904 | -0.27% | 1.2천 |
|---|
| 2026.04.28 | ₩31,991 | ₩32,069 | ₩31,991 | ₩32,069 | +0.24% | 400 |
|---|
| 2026.04.27 | ₩32,139 | ₩32,139 | ₩32,049 | ₩32,049 | -0.28% | 300 |
|---|
| 2026.04.24 | ₩32,112 | ₩32,170 | ₩32,112 | ₩32,170 | +0.18% | 300 |
|---|
| 2026.04.23 | ₩32,139 | ₩32,233 | ₩32,139 | ₩32,201 | +0.19% | 3.5천 |
|---|
| 2026.04.22 | ₩31,978 | ₩31,978 | ₩31,898 | ₩31,971 | -0.02% | 1천 |
|---|
| 2026.04.21 | ₩31,737 | ₩31,817 | ₩31,710 | ₩31,710 | -0.08% | 1.7천 |
|---|
| 2026.04.20 | ₩32,059 | ₩32,059 | ₩31,922 | ₩31,922 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,750 | ₩31,781 | ₩31,750 | ₩31,781 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩31,817 | ₩31,817 | ₩31,723 | ₩31,777 | -0.13% | 400 |
|---|
| 2026.04.14 | ₩31,710 | ₩31,750 | ₩31,690 | ₩31,750 | +0.13% | 1.7천 |
|---|
| 2026.04.13 | ₩31,415 | ₩31,674 | ₩31,374 | ₩31,674 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩31,495 | ₩31,522 | ₩31,468 | ₩31,509 | +0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩31,428 | ₩31,562 | ₩31,428 | ₩31,550 | +0.39% | 1.2천 |
|---|
| 2026.04.08 | ₩31,227 | ₩31,318 | ₩31,187 | ₩31,318 | +0.29% | 7.7천 |
|---|
| 2026.04.07 | ₩30,462 | ₩30,611 | ₩30,449 | ₩30,611 | +0.49% | 3.8천 |
|---|
| 2026.04.06 | ₩30,489 | ₩30,610 | ₩30,489 | ₩30,586 | +0.32% | 1.1천 |
|---|
| 2026.04.02 | ₩30,368 | ₩30,537 | ₩30,368 | ₩30,537 | +0.56% | 1.3천 |
|---|
| 2026.04.01 | ₩30,503 | ₩30,556 | ₩30,449 | ₩30,504 | +0.00% | 1만 |
|---|
| 2026.03.31 | ₩30,127 | ₩30,383 | ₩30,127 | ₩30,383 | +0.85% | 600 |
|---|
| 2026.03.30 | ₩30,167 | ₩30,167 | ₩29,859 | ₩29,950 | -0.72% | 4.5천 |
|---|
| 2026.03.27 | ₩30,207 | ₩30,207 | ₩29,949 | ₩29,949 | -0.86% | 1.1천 |
|---|
| 2026.03.26 | ₩30,543 | ₩30,543 | ₩30,205 | ₩30,205 | -1.11% | 1천 |
|---|
| 2026.03.25 | ₩30,637 | ₩30,637 | ₩30,610 | ₩30,626 | -0.04% | 1천 |
|---|
| 2026.03.24 | ₩30,588 | ₩30,663 | ₩30,509 | ₩30,509 | -0.26% | 2.7천 |
|---|
| 2026.03.23 | ₩30,610 | ₩30,610 | ₩30,457 | ₩30,457 | -0.50% | 5.6천 |
|---|
| 2026.03.20 | ₩30,382 | ₩30,382 | ₩30,159 | ₩30,159 | -0.73% | 1.2천 |
|---|
| 2026.03.19 | ₩30,462 | ₩30,596 | ₩30,435 | ₩30,562 | +0.33% | 2.6천 |
|---|
| 2026.03.18 | ₩30,838 | ₩30,838 | ₩30,547 | ₩30,547 | -0.94% | 1.4천 |
|---|
| 2026.03.17 | ₩31,093 | ₩31,093 | ₩30,913 | ₩30,913 | -0.58% | 5.4천 |
|---|
| 2026.03.16 | ₩30,918 | ₩30,925 | ₩30,918 | ₩30,925 | +0.02% | 100 |
|---|
| 2026.03.13 | ₩30,824 | ₩30,851 | ₩30,725 | ₩30,725 | -0.32% | 900 |
|---|
| 2026.03.12 | ₩30,811 | ₩30,851 | ₩30,769 | ₩30,769 | -0.13% | 500 |
|---|
| 2026.03.11 | ₩31,066 | ₩31,066 | ₩30,975 | ₩31,028 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩31,213 | ₩31,213 | ₩31,140 | ₩31,140 | -0.24% | 300 |
|---|
| 2026.03.09 | ₩30,731 | ₩31,267 | ₩30,731 | ₩31,267 | +1.75% | 400 |
|---|
| 2026.03.06 | ₩30,999 | ₩31,133 | ₩30,999 | ₩31,015 | +0.05% | 1.7천 |
|---|
| 2026.03.05 | ₩31,562 | ₩31,562 | ₩31,254 | ₩31,407 | -0.49% | 400 |
|---|
| 2026.03.04 | ₩31,643 | ₩31,871 | ₩31,643 | ₩31,814 | +0.54% | 3천 |
|---|
| 2026.03.03 | ₩31,549 | ₩31,871 | ₩31,495 | ₩31,794 | +0.78% | 2.3천 |
|---|
| 2026.03.02 | ₩31,978 | ₩32,100 | ₩31,978 | ₩32,100 | +0.38% | 400 |
|---|
| 2026.02.27 | ₩31,978 | ₩32,116 | ₩31,938 | ₩32,116 | +0.43% | 800 |
|---|
| 2026.02.26 | ₩32,126 | ₩32,126 | ₩31,978 | ₩32,124 | -0.00% | 2.9천 |
|---|
| 2026.02.25 | ₩32,170 | ₩32,260 | ₩32,170 | ₩32,234 | +0.20% | 1.7만 |
|---|
| 2026.02.24 | ₩32,024 | ₩32,179 | ₩32,024 | ₩32,162 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩32,022 | ₩32,022 | ₩31,898 | ₩31,911 | -0.35% | 800 |
|---|
| 2026.02.20 | ₩31,911 | ₩32,056 | ₩31,911 | ₩32,056 | +0.45% | 8.7천 |
|---|
| 2026.02.19 | ₩31,898 | ₩31,898 | ₩31,804 | ₩31,891 | -0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩32,032 | ₩32,045 | ₩31,911 | ₩31,954 | -0.24% | 4.5천 |
|---|
| 2026.02.17 | ₩31,884 | ₩31,959 | ₩31,884 | ₩31,959 | +0.24% | 900 |
|---|
| 2026.02.13 | ₩31,844 | ₩32,018 | ₩31,830 | ₩31,911 | +0.21% | 3.8천 |
|---|
| 2026.02.12 | ₩32,126 | ₩32,138 | ₩31,731 | ₩31,731 | -1.23% | 2.2만 |
|---|
| 2026.02.11 | ₩31,951 | ₩32,018 | ₩31,951 | ₩32,006 | +0.17% | 4.1천 |
|---|
| 2026.02.10 | ₩31,991 | ₩31,991 | ₩31,824 | ₩31,824 | -0.52% | 2.9천 |
|---|
| 2026.02.09 | ₩31,696 | ₩31,844 | ₩31,696 | ₩31,844 | +0.47% | 800 |
|---|
| 2026.02.06 | ₩31,428 | ₩31,564 | ₩31,428 | ₩31,564 | +0.43% | 500 |
|---|
| 2026.02.05 | ₩31,267 | ₩31,267 | ₩31,093 | ₩31,120 | -0.47% | 3.4천 |
|---|
| 2026.02.04 | ₩31,415 | ₩31,415 | ₩31,093 | ₩31,184 | -0.73% | 2.4천 |
|---|
| 2026.02.03 | ₩31,321 | ₩31,374 | ₩31,215 | ₩31,215 | -0.34% | 900 |
|---|
| 2026.02.02 | ₩31,213 | ₩31,374 | ₩31,213 | ₩31,353 | +0.45% | 4.9천 |
|---|
| 2026.01.30 | ₩31,213 | ₩31,213 | ₩31,026 | ₩31,158 | -0.18% | 4.7천 |
|---|
| 2026.01.29 | ₩31,173 | ₩31,246 | ₩31,012 | ₩31,246 | +0.23% | 900 |
|---|
| 2026.01.28 | ₩31,227 | ₩31,247 | ₩31,187 | ₩31,243 | +0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩31,281 | ₩31,281 | ₩31,250 | ₩31,250 | -0.10% | 700 |
|---|
| 2026.01.26 | ₩31,106 | ₩31,254 | ₩31,106 | ₩31,208 | +0.33% | 900 |
|---|
| 2026.01.23 | ₩30,945 | ₩30,988 | ₩30,945 | ₩30,988 | +0.14% | 600 |
|---|
| 2026.01.22 | ₩30,985 | ₩31,079 | ₩30,985 | ₩31,008 | +0.07% | 2.8천 |
|---|
| 2026.01.21 | ₩30,838 | ₩31,039 | ₩30,757 | ₩30,951 | +0.37% | 1.4만 |
|---|
| 2026.01.20 | ₩30,878 | ₩30,878 | ₩30,737 | ₩30,737 | -0.46% | 1.6천 |
|---|
| 2026.01.16 | ₩30,784 | ₩31,294 | ₩30,784 | ₩31,251 | +1.52% | 2.5만 |
|---|
| 2026.01.15 | ₩31,348 | ₩31,348 | ₩31,201 | ₩31,201 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩31,052 | ₩31,052 | ₩30,972 | ₩31,018 | -0.11% | 9.7천 |
|---|
| 2026.01.13 | ₩31,120 | ₩31,146 | ₩31,093 | ₩31,105 | -0.05% | 2.3천 |
|---|
| 2026.01.12 | ₩31,262 | ₩31,262 | ₩31,262 | ₩31,262 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩31,146 | ₩31,187 | ₩31,146 | ₩31,187 | +0.13% | 300 |
|---|
| 2026.01.08 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,823 | ₩30,823 | ₩30,688 | ₩30,688 | -0.44% | 600 |
|---|
| 2026.01.06 | ₩30,942 | ₩30,942 | ₩30,942 | ₩30,942 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩30,642 | ₩30,677 | ₩30,521 | ₩30,521 | -0.39% | 4.1천 |
|---|
| 2025.12.30 | ₩30,784 | ₩30,784 | ₩30,784 | ₩30,784 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩30,851 | ₩30,865 | ₩30,811 | ₩30,812 | -0.13% | 1.6천 |
|---|
| 2025.12.26 | ₩30,865 | ₩31,495 | ₩30,811 | ₩30,885 | +0.07% | 4.1만 |
|---|
| 2025.12.24 | ₩30,865 | ₩30,865 | ₩30,865 | ₩30,865 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,503 | ₩30,594 | ₩30,503 | ₩30,594 | +0.30% | 2.4천 |
|---|
| 2025.12.19 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩30,144 | ₩30,144 | ₩30,144 | ₩30,144 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,531 | ₩30,531 | ₩30,531 | ₩30,531 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩30,462 | ₩30,748 | ₩30,462 | ₩30,748 | +0.94% | 700 |
|---|
| 2025.12.10 | ₩30,610 | ₩30,610 | ₩30,610 | ₩30,610 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,529 | ₩30,529 | ₩30,430 | ₩30,430 | -0.33% | 2천 |
|---|
| 2025.12.08 | ₩30,596 | ₩30,650 | ₩30,512 | ₩30,512 | -0.28% | 4.1천 |
|---|
| 2025.12.05 | ₩30,650 | ₩30,650 | ₩30,588 | ₩30,588 | -0.20% | 4.4천 |
|---|
| 2025.12.04 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,692 | ₩30,692 | ₩30,692 | ₩30,692 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,596 | ₩30,634 | ₩30,596 | ₩30,634 | +0.12% | 5.7천 |
|---|
| 2025.12.01 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,917 | ₩30,917 | ₩30,917 | ₩30,917 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,835 | ₩30,835 | ₩30,835 | ₩30,835 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩30,100 | ₩30,194 | ₩30,100 | ₩30,171 | +0.24% | 3천 |
|---|
| 2025.11.21 | ₩29,711 | ₩30,020 | ₩29,711 | ₩29,883 | +0.58% | 1.3천 |
|---|
| 2025.11.20 | ₩30,395 | ₩30,395 | ₩29,707 | ₩29,707 | -2.26% | 2.9천 |
|---|
| 2025.11.19 | ₩30,020 | ₩30,020 | ₩29,953 | ₩30,013 | -0.02% | 1.8천 |
|---|
| 2025.11.18 | ₩29,818 | ₩29,865 | ₩29,818 | ₩29,865 | +0.16% | 100 |
|---|
| 2025.11.17 | ₩30,234 | ₩30,234 | ₩29,957 | ₩29,957 | -0.92% | 1.3천 |
|---|
| 2025.11.14 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,529 | ₩30,529 | ₩30,195 | ₩30,195 | -1.09% | 300 |
|---|
| 2025.11.12 | ₩30,588 | ₩30,588 | ₩30,588 | ₩30,588 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,409 | ₩30,527 | ₩30,409 | ₩30,527 | +0.39% | 100 |
|---|
| 2025.11.10 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩30,073 | ₩30,142 | ₩29,953 | ₩30,142 | +0.23% | 300 |
|---|
| 2025.11.06 | ₩30,167 | ₩30,167 | ₩30,084 | ₩30,084 | -0.28% | 300 |
|---|
| 2025.11.05 | ₩30,207 | ₩30,217 | ₩30,207 | ₩30,217 | +0.03% | 200 |
|---|
| 2025.11.04 | ₩30,181 | ₩30,181 | ₩30,118 | ₩30,118 | -0.21% | 200 |
|---|
| 2025.11.03 | ₩30,274 | ₩30,274 | ₩30,154 | ₩30,183 | -0.30% | 1.5천 |
|---|
| 2025.10.31 | ₩30,382 | ₩30,422 | ₩30,261 | ₩30,375 | -0.02% | 1.2천 |
|---|
| 2025.10.30 | ₩30,690 | ₩30,690 | ₩30,434 | ₩30,434 | -0.83% | 1.4천 |
|---|
| 2025.10.29 | ₩30,690 | ₩30,690 | ₩30,558 | ₩30,558 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩30,765 | ₩30,771 | ₩30,721 | ₩30,721 | -0.14% | 800 |
|---|
| 2025.10.27 | ₩30,878 | ₩30,878 | ₩30,857 | ₩30,857 | -0.07% | 300 |
|---|
| 2025.10.24 | ₩30,583 | ₩30,704 | ₩30,583 | ₩30,637 | +0.18% | 3.3천 |
|---|
| 2025.10.23 | ₩30,449 | ₩30,449 | ₩30,399 | ₩30,399 | -0.16% | 2.7천 |
|---|
| 2025.10.22 | ₩30,315 | ₩30,315 | ₩30,284 | ₩30,284 | -0.10% | 400 |
|---|
| 2025.10.21 | ₩30,395 | ₩30,410 | ₩30,395 | ₩30,410 | +0.05% | 500 |
|---|
| 2025.10.20 | ₩30,462 | ₩30,503 | ₩30,462 | ₩30,503 | +0.13% | 1.2천 |
|---|
| 2025.10.17 | ₩30,355 | ₩30,366 | ₩30,248 | ₩30,366 | +0.04% | 500 |
|---|
| 2025.10.16 | ₩30,623 | ₩30,623 | ₩30,291 | ₩30,291 | -1.09% | 800 |
|---|
| 2025.10.15 | ₩30,583 | ₩30,583 | ₩30,583 | ₩30,583 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,234 | ₩30,529 | ₩30,234 | ₩30,446 | +0.70% | 700 |
|---|
| 2025.10.13 | ₩30,127 | ₩30,355 | ₩30,127 | ₩30,309 | +0.61% | 3.6천 |
|---|
| 2025.10.10 | ₩30,503 | ₩30,503 | ₩29,926 | ₩29,926 | -1.89% | 800 |
|---|