시장 데이터를 불러오는 중
전체 종목
Bahl & Gaynor Dividend ETF 과거 주가
Bahl & Gaynor Dividend ETF · BGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bahl & Gaynor Dividend ETF · BGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,211 | ₩41,291 | ₩41,204 | ₩41,252 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,050 | ₩41,104 | ₩40,943 | ₩41,077 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,077 | ₩41,197 | ₩41,037 | ₩41,130 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,358 | ₩41,518 | ₩41,338 | ₩41,465 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,843 | ₩41,318 | ₩40,843 | ₩41,212 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,763 | ₩40,796 | ₩40,716 | ₩40,796 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,422 | ₩40,636 | ₩40,301 | ₩40,555 | +0.33% | 6만 |
| 2026.09.30 | ₩40,676 | ₩40,689 | ₩40,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,428 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,662 | ₩40,688 | ₩40,529 | ₩40,688 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,716 | ₩40,769 | ₩40,529 | ₩40,729 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,696 | ₩40,863 | ₩40,636 | ₩40,830 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,649 | ₩40,810 | ₩40,622 | ₩40,716 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩40,878 | ₩40,923 | ₩40,743 | ₩40,743 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩40,983 | ₩40,997 | ₩40,876 | ₩40,942 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,716 | ₩41,050 | ₩40,703 | ₩40,970 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,395 | ₩40,582 | ₩40,395 | ₩40,582 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,448 | ₩40,502 | ₩40,422 | ₩40,462 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,489 | ₩40,569 | ₩40,181 | ₩40,221 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,561 | ₩40,582 | ₩40,328 | ₩40,355 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,823 | ₩40,850 | ₩40,743 | ₩40,743 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,144 | ₩41,172 | ₩40,957 | ₩40,998 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩40,930 | ₩41,010 | ₩40,769 | ₩40,823 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,211 | ₩41,211 | ₩41,097 | ₩41,120 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,398 | ₩41,498 | ₩41,371 | ₩41,371 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,518 | ₩41,532 | ₩41,445 | ₩41,467 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,171 | ₩41,545 | ₩41,171 | ₩41,510 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,184 | ₩41,316 | ₩41,184 | ₩41,216 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,318 | ₩41,344 | ₩41,224 | ₩41,251 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,471 | ₩41,471 | ₩41,358 | ₩41,427 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,812 | ₩41,812 | ₩41,552 | ₩41,552 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,692 | ₩41,799 | ₩41,692 | ₩41,799 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,772 | ₩41,852 | ₩41,772 | ₩41,826 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,532 | ₩41,625 | ₩41,532 | ₩41,606 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,545 | ₩41,632 | ₩41,532 | ₩41,620 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,792 | ₩41,826 | ₩41,518 | ₩41,532 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,160 | ₩42,160 | ₩41,852 | ₩41,852 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,254 | ₩42,254 | ₩42,193 | ₩42,193 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,628 | ₩42,641 | ₩42,457 | ₩42,457 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,534 | ₩42,588 | ₩42,534 | ₩42,588 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,708 | ₩42,748 | ₩42,628 | ₩42,682 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,601 | ₩42,601 | ₩42,468 | ₩42,474 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,588 | ₩42,628 | ₩42,399 | ₩42,399 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,381 | ₩42,496 | ₩42,361 | ₩42,362 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,367 | ₩42,454 | ₩42,320 | ₩42,343 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,427 | ₩42,534 | ₩42,320 | ₩42,350 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,588 | ₩42,588 | ₩42,220 | ₩42,220 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩41,899 | ₩42,454 | ₩41,879 | ₩42,334 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,612 | ₩41,815 | ₩41,612 | ₩41,815 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,505 | ₩41,719 | ₩41,278 | ₩41,598 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,384 | ₩41,425 | ₩41,197 | ₩41,425 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,639 | ₩41,679 | ₩41,175 | ₩41,175 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,411 | ₩41,704 | ₩41,411 | ₩41,704 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,719 | ₩41,826 | ₩41,398 | ₩41,554 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,612 | ₩41,612 | ₩41,495 | ₩41,550 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,679 | ₩41,679 | ₩41,598 | ₩41,601 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,799 | ₩41,812 | ₩41,732 | ₩41,771 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,438 | ₩41,652 | ₩41,438 | ₩41,621 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,572 | ₩41,572 | ₩41,251 | ₩41,251 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,518 | ₩41,585 | ₩41,344 | ₩41,378 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,491 | ₩41,692 | ₩41,445 | ₩41,542 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,625 | ₩41,639 | ₩41,384 | ₩41,461 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,598 | ₩41,625 | ₩41,505 | ₩41,581 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,558 | ₩41,572 | ₩41,411 | ₩41,443 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,639 | ₩41,691 | ₩41,545 | ₩41,691 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,545 | ₩41,672 | ₩41,524 | ₩41,524 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,425 | ₩41,465 | ₩41,251 | ₩41,344 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,705 | ₩41,705 | ₩41,398 | ₩41,505 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,505 | ₩41,598 | ₩41,478 | ₩41,569 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,465 | ₩41,465 | ₩41,010 | ₩41,203 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,358 | ₩41,371 | ₩41,207 | ₩41,207 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,371 | ₩41,558 | ₩41,371 | ₩41,475 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,157 | ₩41,240 | ₩40,876 | ₩41,240 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,064 | ₩41,064 | ₩41,010 | ₩41,010 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,465 | ₩41,585 | ₩41,156 | ₩41,156 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,050 | ₩41,251 | ₩40,890 | ₩41,052 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,144 | ₩41,144 | ₩40,930 | ₩40,977 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,665 | ₩41,665 | ₩41,451 | ₩41,451 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,576 | ₩41,576 | ₩41,451 | ₩41,540 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,512 | ₩41,512 | ₩41,144 | ₩41,144 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,719 | ₩41,719 | ₩41,376 | ₩41,376 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,371 | ₩41,545 | ₩41,304 | ₩41,409 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,542 | ₩40,876 | ₩40,542 | ₩40,785 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,275 | ₩40,716 | ₩40,221 | ₩40,609 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,596 | ₩40,716 | ₩40,221 | ₩40,235 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,703 | ₩40,703 | ₩40,128 | ₩40,677 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,502 | ₩40,515 | ₩40,214 | ₩40,217 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,582 | ₩40,729 | ₩40,287 | ₩40,299 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,662 | ₩40,910 | ₩40,636 | ₩40,875 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,743 | ₩40,930 | ₩40,743 | ₩40,756 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,542 | ₩40,662 | ₩40,435 | ₩40,636 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,462 | ₩40,515 | ₩40,392 | ₩40,392 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,716 | ₩40,716 | ₩40,435 | ₩40,515 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,555 | ₩40,816 | ₩40,553 | ₩40,646 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,689 | ₩40,756 | ₩40,569 | ₩40,569 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,769 | ₩40,769 | ₩40,602 | ₩40,602 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,428 | ₩40,455 | ₩40,335 | ₩40,442 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,021 | ₩40,208 | ₩40,014 | ₩40,192 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,047 | ₩40,141 | ₩39,967 | ₩40,102 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,007 | ₩40,141 | ₩39,940 | ₩39,940 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,154 | ₩40,208 | ₩40,061 | ₩40,202 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,261 | ₩40,288 | ₩40,154 | ₩40,161 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,422 | ₩40,636 | ₩40,408 | ₩40,598 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩39,887 | ₩40,186 | ₩39,887 | ₩40,186 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩39,940 | ₩40,145 | ₩39,900 | ₩40,145 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,101 | ₩40,134 | ₩40,034 | ₩40,041 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,154 | ₩40,181 | ₩40,014 | ₩40,014 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,534 | ₩40,534 | ₩40,101 | ₩40,176 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,435 | ₩40,596 | ₩40,435 | ₩40,592 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,301 | ₩40,368 | ₩40,233 | ₩40,233 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,261 | ₩40,261 | ₩39,900 | ₩40,071 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,469 | ₩40,469 | ₩40,208 | ₩40,228 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,820 | ₩40,233 | ₩39,820 | ₩40,233 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,579 | ₩39,593 | ₩39,419 | ₩39,502 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,406 | ₩39,516 | ₩39,406 | ₩39,516 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,753 | ₩39,760 | ₩39,633 | ₩39,642 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,793 | ₩39,793 | ₩39,633 | ₩39,685 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,626 | ₩39,847 | ₩39,626 | ₩39,759 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,472 | ₩39,508 | ₩39,459 | ₩39,508 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,566 | ₩39,566 | ₩39,308 | ₩39,308 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,553 | ₩39,553 | ₩39,440 | ₩39,440 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,419 | ₩39,606 | ₩39,419 | ₩39,499 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,098 | ₩39,098 | ₩38,897 | ₩39,058 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,071 | ₩39,098 | ₩38,871 | ₩39,085 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,817 | ₩39,098 | ₩38,817 | ₩39,067 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,470 | ₩38,780 | ₩38,429 | ₩38,780 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,563 | ₩38,617 | ₩38,470 | ₩38,470 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,443 | ₩38,683 | ₩38,429 | ₩38,581 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,202 | ₩38,359 | ₩38,095 | ₩38,359 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,119 | ₩37,413 | ₩37,066 | ₩37,413 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,119 | ₩37,012 | ₩37,107 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,745 | ₩36,941 | ₩36,745 | ₩36,941 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩36,985 | ₩37,146 | ₩36,972 | ₩37,027 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,250 | ₩36,691 | ₩36,250 | ₩36,660 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩35,929 | ₩36,116 | ₩35,815 | ₩35,815 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,370 | ₩36,370 | ₩35,912 | ₩35,912 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,745 | ₩36,878 | ₩36,428 | ₩36,428 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,119 | ₩37,172 | ₩37,012 | ₩37,100 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,704 | ₩37,119 | ₩36,704 | ₩37,012 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,293 | ₩37,293 | ₩37,009 | ₩37,009 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,865 | ₩36,972 | ₩36,611 | ₩36,631 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,025 | ₩37,229 | ₩37,025 | ₩37,229 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,400 | ₩37,400 | ₩37,211 | ₩37,211 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,774 | ₩37,868 | ₩37,774 | ₩37,802 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,788 | ₩37,788 | ₩37,614 | ₩37,659 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,560 | ₩37,560 | ₩37,353 | ₩37,353 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,520 | ₩37,667 | ₩37,356 | ₩37,356 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩37,881 | ₩38,002 | ₩37,814 | ₩37,915 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,175 | ₩38,322 | ₩37,963 | ₩37,963 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,453 | ₩38,186 | ₩37,453 | ₩38,186 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩37,955 | ₩38,082 | ₩37,895 | ₩37,999 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,617 | ₩38,643 | ₩38,242 | ₩38,494 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,777 | ₩38,857 | ₩38,750 | ₩38,776 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,162 | ₩38,563 | ₩38,108 | ₩38,563 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩38,978 | ₩39,165 | ₩38,897 | ₩39,067 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,138 | ₩39,146 | ₩39,138 | ₩39,146 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,857 | ₩38,992 | ₩38,777 | ₩38,992 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,085 | ₩39,194 | ₩39,085 | ₩39,194 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩38,978 | ₩39,111 | ₩38,978 | ₩39,111 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,085 | ₩39,085 | ₩38,831 | ₩38,872 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩38,978 | ₩39,145 | ₩38,968 | ₩39,145 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,831 | ₩38,831 | ₩38,737 | ₩38,831 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,011 | ₩39,151 | ₩38,938 | ₩39,023 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,844 | ₩39,058 | ₩38,844 | ₩39,010 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,750 | ₩39,098 | ₩38,750 | ₩38,929 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,365 | ₩39,365 | ₩38,863 | ₩38,863 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩38,964 | ₩38,964 | ₩38,710 | ₩38,929 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩38,911 | ₩39,031 | ₩38,741 | ₩38,741 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,523 | ₩38,831 | ₩38,523 | ₩38,770 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,202 | ₩38,511 | ₩38,202 | ₩38,511 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩37,881 | ₩37,881 | ₩37,627 | ₩37,693 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,068 | ₩38,068 | ₩37,747 | ₩37,971 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,002 | ₩38,002 | ₩37,534 | ₩37,901 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,640 | ₩38,042 | ₩37,640 | ₩37,955 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,714 | ₩37,747 | ₩37,534 | ₩37,703 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,028 | ₩38,028 | ₩37,734 | ₩37,961 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,814 | ₩37,868 | ₩37,694 | ₩37,826 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,828 | ₩37,868 | ₩37,828 | ₩37,841 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩37,921 | ₩37,921 | ₩37,854 | ₩37,883 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,694 | ₩37,801 | ₩37,654 | ₩37,743 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩37,881 | ₩37,948 | ₩37,707 | ₩37,841 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,480 | ₩37,707 | ₩37,480 | ₩37,678 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,453 | ₩37,480 | ₩37,186 | ₩37,197 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,427 | ₩37,868 | ₩37,427 | ₩37,832 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,828 | ₩37,895 | ₩37,699 | ₩37,699 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,487 | ₩37,559 | ₩37,427 | ₩37,534 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,761 | ₩37,761 | ₩37,560 | ₩37,647 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,527 | ₩37,695 | ₩37,527 | ₩37,695 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,386 | ₩37,580 | ₩37,386 | ₩37,534 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,199 | ₩37,266 | ₩37,159 | ₩37,266 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,333 | ₩37,333 | ₩37,036 | ₩37,036 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,146 | ₩37,386 | ₩37,146 | ₩37,340 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,039 | ₩37,106 | ₩37,012 | ₩37,017 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,771 | ₩36,905 | ₩36,718 | ₩36,898 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,818 | ₩36,818 | ₩36,646 | ₩36,646 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩36,980 | ₩36,999 | ₩36,959 | ₩36,983 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,039 | ₩37,039 | ₩36,929 | ₩36,959 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,012 | ₩37,036 | ₩36,972 | ₩37,036 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩36,959 | ₩37,025 | ₩36,959 | ₩37,025 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩36,905 | ₩36,905 | ₩36,878 | ₩36,880 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,745 | ₩36,745 | ₩36,729 | ₩36,729 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,504 | ₩36,557 | ₩36,476 | ₩36,476 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,504 | ₩36,517 | ₩36,303 | ₩36,380 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,464 | ₩36,464 | ₩36,076 | ₩36,196 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,624 | ₩36,624 | ₩36,250 | ₩36,461 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,778 | ₩36,778 | ₩36,584 | ₩36,610 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,786 | ₩36,786 | ₩36,598 | ₩36,598 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩36,892 | ₩37,213 | ₩36,892 | ₩37,213 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,651 | ₩37,092 | ₩36,651 | ₩37,047 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,743 | ₩36,758 | ₩36,632 | ₩36,632 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩36,878 | ₩36,878 | ₩36,618 | ₩36,618 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,865 | ₩36,865 | ₩36,826 | ₩36,826 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,785 | ₩36,785 | ₩36,675 | ₩36,675 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,424 | ₩36,691 | ₩36,424 | ₩36,667 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,504 | ₩36,531 | ₩36,470 | ₩36,470 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,758 | ₩36,798 | ₩36,529 | ₩36,529 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,718 | ₩36,852 | ₩36,718 | ₩36,777 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,450 | ₩36,540 | ₩36,450 | ₩36,540 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,809 | ₩36,023 | ₩35,809 | ₩35,984 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,327 | ₩35,588 | ₩35,327 | ₩35,588 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,089 | ₩36,089 | ₩35,255 | ₩35,255 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,434 | ₩35,528 | ₩35,434 | ₩35,526 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,247 | ₩35,434 | ₩35,180 | ₩35,339 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,621 | ₩35,782 | ₩35,394 | ₩35,461 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩35,902 | ₩35,902 | ₩35,751 | ₩35,751 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩35,996 | ₩35,996 | ₩35,768 | ₩35,768 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,357 | ₩36,357 | ₩36,277 | ₩36,279 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,143 | ₩36,236 | ₩36,143 | ₩36,151 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩35,942 | ₩36,089 | ₩35,782 | ₩36,033 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,341 | ₩35,624 | ₩35,234 | ₩35,624 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,702 | ₩35,702 | ₩35,528 | ₩35,528 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,287 | ₩35,461 | ₩35,287 | ₩35,307 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,421 | ₩35,442 | ₩35,220 | ₩35,442 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,541 | ₩35,591 | ₩35,434 | ₩35,526 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,715 | ₩35,956 | ₩35,641 | ₩35,641 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,002 | ₩36,063 | ₩35,830 | ₩35,830 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩35,942 | ₩36,089 | ₩35,942 | ₩36,040 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,036 | ₩36,163 | ₩36,023 | ₩36,163 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,063 | ₩36,080 | ₩35,965 | ₩35,965 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩35,889 | ₩35,902 | ₩35,838 | ₩35,838 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,835 | ₩35,835 | ₩35,715 | ₩35,734 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩35,889 | ₩35,889 | ₩35,871 | ₩35,871 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,831 | ₩35,905 | ₩35,831 | ₩35,905 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,461 | ₩35,688 | ₩35,461 | ₩35,658 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩35,982 | ₩35,982 | ₩35,555 | ₩35,600 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,147 | ₩36,290 | ₩36,009 | ₩36,021 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,555 | ₩36,063 | ₩35,555 | ₩35,902 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,581 | ₩35,929 | ₩35,581 | ₩35,871 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,116 | ₩36,116 | ₩35,256 | ₩35,256 | -2.38% | 2.4천 |
|---|