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 | ₩41,304 | ₩41,385 | ₩41,298 | ₩41,346 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,144 | ₩41,197 | ₩41,036 | ₩41,170 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,170 | ₩41,291 | ₩41,130 | ₩41,224 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,452 | ₩41,613 | ₩41,432 | ₩41,559 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,936 | ₩41,412 | ₩40,936 | ₩41,306 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,855 | ₩40,889 | ₩40,808 | ₩40,889 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,514 | ₩40,728 | ₩40,393 | ₩40,648 | +0.33% | 6만 |
| 2026.09.30 | ₩40,768 | ₩40,782 | ₩40,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,520 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,755 | ₩40,780 | ₩40,621 | ₩40,780 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,808 | ₩40,862 | ₩40,621 | ₩40,822 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,788 | ₩40,956 | ₩40,728 | ₩40,922 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,741 | ₩40,902 | ₩40,715 | ₩40,808 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩40,971 | ₩41,016 | ₩40,835 | ₩40,835 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩41,077 | ₩41,090 | ₩40,969 | ₩41,035 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,808 | ₩41,144 | ₩40,795 | ₩41,063 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,487 | ₩40,674 | ₩40,487 | ₩40,674 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,540 | ₩40,594 | ₩40,514 | ₩40,554 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,581 | ₩40,661 | ₩40,272 | ₩40,313 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,653 | ₩40,674 | ₩40,420 | ₩40,447 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,916 | ₩40,942 | ₩40,835 | ₩40,835 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,237 | ₩41,265 | ₩41,050 | ₩41,091 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩41,023 | ₩41,103 | ₩40,862 | ₩40,916 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,304 | ₩41,304 | ₩41,190 | ₩41,213 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,492 | ₩41,592 | ₩41,465 | ₩41,465 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,613 | ₩41,626 | ₩41,539 | ₩41,562 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,264 | ₩41,639 | ₩41,264 | ₩41,605 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,278 | ₩41,410 | ₩41,278 | ₩41,310 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,412 | ₩41,438 | ₩41,318 | ₩41,345 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,566 | ₩41,566 | ₩41,452 | ₩41,521 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,907 | ₩41,907 | ₩41,646 | ₩41,646 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,787 | ₩41,894 | ₩41,787 | ₩41,894 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,867 | ₩41,948 | ₩41,867 | ₩41,921 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,626 | ₩41,720 | ₩41,626 | ₩41,701 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,639 | ₩41,727 | ₩41,626 | ₩41,714 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,887 | ₩41,921 | ₩41,613 | ₩41,626 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,256 | ₩42,256 | ₩41,948 | ₩41,948 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,350 | ₩42,350 | ₩42,289 | ₩42,289 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,725 | ₩42,738 | ₩42,553 | ₩42,553 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,631 | ₩42,685 | ₩42,631 | ₩42,685 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,805 | ₩42,846 | ₩42,725 | ₩42,779 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,698 | ₩42,698 | ₩42,564 | ₩42,571 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,685 | ₩42,725 | ₩42,496 | ₩42,496 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,477 | ₩42,592 | ₩42,457 | ₩42,458 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,464 | ₩42,551 | ₩42,417 | ₩42,439 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,524 | ₩42,631 | ₩42,417 | ₩42,446 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,685 | ₩42,685 | ₩42,316 | ₩42,316 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩41,995 | ₩42,551 | ₩41,974 | ₩42,430 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,706 | ₩41,910 | ₩41,706 | ₩41,910 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,599 | ₩41,814 | ₩41,371 | ₩41,693 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,479 | ₩41,519 | ₩41,291 | ₩41,519 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,733 | ₩41,773 | ₩41,268 | ₩41,268 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,505 | ₩41,799 | ₩41,505 | ₩41,799 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,814 | ₩41,921 | ₩41,492 | ₩41,649 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,706 | ₩41,706 | ₩41,590 | ₩41,645 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,773 | ₩41,773 | ₩41,693 | ₩41,696 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,894 | ₩41,907 | ₩41,827 | ₩41,866 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,532 | ₩41,747 | ₩41,532 | ₩41,716 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,666 | ₩41,666 | ₩41,345 | ₩41,345 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,613 | ₩41,680 | ₩41,438 | ₩41,472 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,586 | ₩41,787 | ₩41,539 | ₩41,637 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,720 | ₩41,733 | ₩41,479 | ₩41,555 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,693 | ₩41,720 | ₩41,599 | ₩41,676 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,653 | ₩41,666 | ₩41,505 | ₩41,538 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,733 | ₩41,785 | ₩41,639 | ₩41,785 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,639 | ₩41,767 | ₩41,618 | ₩41,618 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,519 | ₩41,559 | ₩41,345 | ₩41,438 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,800 | ₩41,800 | ₩41,492 | ₩41,599 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,599 | ₩41,693 | ₩41,572 | ₩41,664 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,559 | ₩41,559 | ₩41,103 | ₩41,296 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,452 | ₩41,465 | ₩41,300 | ₩41,300 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,465 | ₩41,653 | ₩41,465 | ₩41,570 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,251 | ₩41,334 | ₩40,969 | ₩41,334 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,157 | ₩41,157 | ₩41,103 | ₩41,103 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,559 | ₩41,680 | ₩41,249 | ₩41,249 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,144 | ₩41,345 | ₩40,983 | ₩41,145 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,237 | ₩41,237 | ₩41,023 | ₩41,070 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,760 | ₩41,760 | ₩41,546 | ₩41,546 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,670 | ₩41,670 | ₩41,546 | ₩41,634 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,606 | ₩41,606 | ₩41,237 | ₩41,237 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,814 | ₩41,814 | ₩41,471 | ₩41,471 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,465 | ₩41,639 | ₩41,398 | ₩41,503 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,634 | ₩40,969 | ₩40,634 | ₩40,878 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,366 | ₩40,808 | ₩40,313 | ₩40,701 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,688 | ₩40,808 | ₩40,313 | ₩40,326 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,795 | ₩40,795 | ₩40,219 | ₩40,770 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,594 | ₩40,607 | ₩40,306 | ₩40,309 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,674 | ₩40,822 | ₩40,378 | ₩40,390 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,755 | ₩41,003 | ₩40,728 | ₩40,968 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,835 | ₩41,023 | ₩40,835 | ₩40,849 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,634 | ₩40,755 | ₩40,527 | ₩40,728 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,554 | ₩40,607 | ₩40,484 | ₩40,484 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,808 | ₩40,808 | ₩40,527 | ₩40,607 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,648 | ₩40,909 | ₩40,645 | ₩40,739 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,782 | ₩40,849 | ₩40,661 | ₩40,661 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,862 | ₩40,862 | ₩40,695 | ₩40,695 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,520 | ₩40,547 | ₩40,427 | ₩40,534 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,112 | ₩40,299 | ₩40,105 | ₩40,283 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,138 | ₩40,232 | ₩40,058 | ₩40,193 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,098 | ₩40,232 | ₩40,031 | ₩40,031 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,246 | ₩40,299 | ₩40,152 | ₩40,294 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,353 | ₩40,380 | ₩40,246 | ₩40,252 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,514 | ₩40,728 | ₩40,500 | ₩40,691 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩39,978 | ₩40,278 | ₩39,978 | ₩40,278 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩40,031 | ₩40,236 | ₩39,991 | ₩40,236 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,192 | ₩40,226 | ₩40,125 | ₩40,132 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,246 | ₩40,272 | ₩40,105 | ₩40,105 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,626 | ₩40,626 | ₩40,192 | ₩40,267 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,527 | ₩40,688 | ₩40,527 | ₩40,684 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,393 | ₩40,460 | ₩40,325 | ₩40,325 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,353 | ₩40,353 | ₩39,991 | ₩40,163 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,561 | ₩40,561 | ₩40,299 | ₩40,319 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,911 | ₩40,325 | ₩39,911 | ₩40,325 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,669 | ₩39,683 | ₩39,509 | ₩39,592 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,495 | ₩39,606 | ₩39,495 | ₩39,606 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,844 | ₩39,850 | ₩39,723 | ₩39,732 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,884 | ₩39,884 | ₩39,723 | ₩39,775 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,716 | ₩39,937 | ₩39,716 | ₩39,849 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,562 | ₩39,598 | ₩39,549 | ₩39,598 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,656 | ₩39,656 | ₩39,397 | ₩39,397 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,643 | ₩39,643 | ₩39,530 | ₩39,530 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,509 | ₩39,696 | ₩39,509 | ₩39,589 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,187 | ₩39,187 | ₩38,986 | ₩39,147 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,160 | ₩39,187 | ₩38,959 | ₩39,173 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,905 | ₩39,187 | ₩38,905 | ₩39,156 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,557 | ₩38,868 | ₩38,517 | ₩38,868 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,651 | ₩38,704 | ₩38,557 | ₩38,557 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,530 | ₩38,771 | ₩38,517 | ₩38,668 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,289 | ₩38,446 | ₩38,182 | ₩38,446 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,203 | ₩37,498 | ₩37,150 | ₩37,498 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,203 | ₩37,203 | ₩37,096 | ₩37,191 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,828 | ₩37,025 | ₩36,828 | ₩37,025 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩37,069 | ₩37,230 | ₩37,056 | ₩37,111 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,332 | ₩36,775 | ₩36,332 | ₩36,744 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩36,011 | ₩36,198 | ₩35,897 | ₩35,897 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,453 | ₩36,453 | ₩35,993 | ₩35,993 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,828 | ₩36,962 | ₩36,511 | ₩36,511 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,203 | ₩37,257 | ₩37,096 | ₩37,185 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,788 | ₩37,203 | ₩36,788 | ₩37,096 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,378 | ₩37,378 | ₩37,094 | ₩37,094 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,949 | ₩37,056 | ₩36,694 | ₩36,714 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,110 | ₩37,313 | ₩37,110 | ₩37,313 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,485 | ₩37,485 | ₩37,296 | ₩37,296 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,860 | ₩37,954 | ₩37,860 | ₩37,888 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,873 | ₩37,873 | ₩37,699 | ₩37,745 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,646 | ₩37,646 | ₩37,438 | ₩37,438 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,605 | ₩37,753 | ₩37,441 | ₩37,441 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩37,967 | ₩38,088 | ₩37,900 | ₩38,001 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,262 | ₩38,410 | ₩38,049 | ₩38,049 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,538 | ₩38,273 | ₩37,538 | ₩38,273 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩38,041 | ₩38,168 | ₩37,981 | ₩38,085 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,704 | ₩38,731 | ₩38,329 | ₩38,581 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,865 | ₩38,946 | ₩38,838 | ₩38,864 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,249 | ₩38,651 | ₩38,195 | ₩38,651 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩39,066 | ₩39,254 | ₩38,986 | ₩39,156 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,227 | ₩39,235 | ₩39,227 | ₩39,235 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,946 | ₩39,081 | ₩38,865 | ₩39,081 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,173 | ₩39,283 | ₩39,173 | ₩39,283 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩39,066 | ₩39,200 | ₩39,066 | ₩39,200 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,173 | ₩39,173 | ₩38,919 | ₩38,960 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩39,066 | ₩39,234 | ₩39,057 | ₩39,234 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,919 | ₩38,919 | ₩38,825 | ₩38,919 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,100 | ₩39,240 | ₩39,026 | ₩39,112 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,932 | ₩39,147 | ₩38,932 | ₩39,098 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,838 | ₩39,187 | ₩38,838 | ₩39,018 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,455 | ₩39,455 | ₩38,951 | ₩38,951 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩39,053 | ₩39,053 | ₩38,798 | ₩39,018 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩38,999 | ₩39,120 | ₩38,829 | ₩38,829 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,611 | ₩38,919 | ₩38,611 | ₩38,859 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,289 | ₩38,599 | ₩38,289 | ₩38,599 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩37,967 | ₩37,967 | ₩37,713 | ₩37,778 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,155 | ₩38,155 | ₩37,833 | ₩38,057 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,088 | ₩38,088 | ₩37,619 | ₩37,987 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,726 | ₩38,128 | ₩37,726 | ₩38,041 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,800 | ₩37,833 | ₩37,619 | ₩37,789 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,115 | ₩38,115 | ₩37,820 | ₩38,048 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,900 | ₩37,954 | ₩37,780 | ₩37,912 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,914 | ₩37,954 | ₩37,914 | ₩37,927 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩38,008 | ₩38,008 | ₩37,940 | ₩37,969 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,780 | ₩37,887 | ₩37,739 | ₩37,829 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩37,967 | ₩38,034 | ₩37,793 | ₩37,927 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,565 | ₩37,793 | ₩37,565 | ₩37,764 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,538 | ₩37,565 | ₩37,270 | ₩37,281 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,512 | ₩37,954 | ₩37,512 | ₩37,918 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,914 | ₩37,981 | ₩37,785 | ₩37,785 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,572 | ₩37,644 | ₩37,512 | ₩37,619 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,847 | ₩37,847 | ₩37,646 | ₩37,733 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,612 | ₩37,781 | ₩37,612 | ₩37,781 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,471 | ₩37,666 | ₩37,471 | ₩37,619 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,284 | ₩37,351 | ₩37,244 | ₩37,351 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,418 | ₩37,418 | ₩37,120 | ₩37,120 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,230 | ₩37,471 | ₩37,230 | ₩37,425 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,123 | ₩37,190 | ₩37,096 | ₩37,102 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,855 | ₩36,989 | ₩36,801 | ₩36,982 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,902 | ₩36,902 | ₩36,729 | ₩36,729 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩37,064 | ₩37,083 | ₩37,043 | ₩37,067 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,123 | ₩37,123 | ₩37,013 | ₩37,043 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,096 | ₩37,120 | ₩37,056 | ₩37,120 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩37,043 | ₩37,110 | ₩37,043 | ₩37,110 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩36,989 | ₩36,989 | ₩36,962 | ₩36,964 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,828 | ₩36,828 | ₩36,812 | ₩36,812 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,587 | ₩36,641 | ₩36,559 | ₩36,559 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,587 | ₩36,600 | ₩36,386 | ₩36,462 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,547 | ₩36,547 | ₩36,158 | ₩36,279 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,708 | ₩36,708 | ₩36,332 | ₩36,544 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,862 | ₩36,862 | ₩36,667 | ₩36,693 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,870 | ₩36,870 | ₩36,681 | ₩36,681 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩36,976 | ₩37,297 | ₩36,976 | ₩37,297 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,734 | ₩37,177 | ₩36,734 | ₩37,131 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,827 | ₩36,842 | ₩36,716 | ₩36,716 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩36,962 | ₩36,962 | ₩36,701 | ₩36,701 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,949 | ₩36,949 | ₩36,910 | ₩36,910 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,868 | ₩36,868 | ₩36,758 | ₩36,758 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,507 | ₩36,775 | ₩36,507 | ₩36,750 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,587 | ₩36,614 | ₩36,553 | ₩36,553 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,842 | ₩36,882 | ₩36,612 | ₩36,612 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,801 | ₩36,935 | ₩36,801 | ₩36,860 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,533 | ₩36,623 | ₩36,533 | ₩36,623 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,890 | ₩36,104 | ₩35,890 | ₩36,066 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,408 | ₩35,669 | ₩35,408 | ₩35,669 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,171 | ₩36,171 | ₩35,335 | ₩35,335 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,515 | ₩35,609 | ₩35,515 | ₩35,607 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,327 | ₩35,515 | ₩35,260 | ₩35,420 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,702 | ₩35,863 | ₩35,475 | ₩35,542 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩35,984 | ₩35,984 | ₩35,832 | ₩35,832 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩36,078 | ₩36,078 | ₩35,850 | ₩35,850 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,439 | ₩36,439 | ₩36,359 | ₩36,362 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,225 | ₩36,319 | ₩36,225 | ₩36,233 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩36,024 | ₩36,171 | ₩35,863 | ₩36,115 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,421 | ₩35,705 | ₩35,314 | ₩35,705 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,783 | ₩35,783 | ₩35,609 | ₩35,609 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,367 | ₩35,542 | ₩35,367 | ₩35,387 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,501 | ₩35,523 | ₩35,300 | ₩35,523 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,622 | ₩35,672 | ₩35,515 | ₩35,607 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,796 | ₩36,037 | ₩35,722 | ₩35,722 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,084 | ₩36,145 | ₩35,911 | ₩35,911 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩36,024 | ₩36,171 | ₩36,024 | ₩36,122 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,118 | ₩36,245 | ₩36,104 | ₩36,245 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,145 | ₩36,162 | ₩36,047 | ₩36,047 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩35,970 | ₩35,984 | ₩35,920 | ₩35,920 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,917 | ₩35,917 | ₩35,796 | ₩35,815 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩35,970 | ₩35,970 | ₩35,953 | ₩35,953 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,913 | ₩35,987 | ₩35,913 | ₩35,987 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,542 | ₩35,769 | ₩35,542 | ₩35,739 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩36,064 | ₩36,064 | ₩35,635 | ₩35,681 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,229 | ₩36,372 | ₩36,091 | ₩36,103 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,635 | ₩36,145 | ₩35,635 | ₩35,984 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,662 | ₩36,011 | ₩35,662 | ₩35,953 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,198 | ₩36,198 | ₩35,337 | ₩35,337 | -2.38% | 2.4천 |
|---|