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 | ₩41,209 | ₩41,289 | ₩41,202 | ₩41,250 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,048 | ₩41,102 | ₩40,941 | ₩41,075 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,075 | ₩41,195 | ₩41,035 | ₩41,129 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,356 | ₩41,516 | ₩41,336 | ₩41,463 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,841 | ₩41,316 | ₩40,841 | ₩41,210 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,761 | ₩40,794 | ₩40,714 | ₩40,794 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,420 | ₩40,634 | ₩40,300 | ₩40,554 | +0.33% | 6만 |
| 2026.09.30 | ₩40,674 | ₩40,687 | ₩40,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,427 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,661 | ₩40,686 | ₩40,527 | ₩40,686 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,714 | ₩40,768 | ₩40,527 | ₩40,727 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,694 | ₩40,861 | ₩40,634 | ₩40,828 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,647 | ₩40,808 | ₩40,620 | ₩40,714 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩40,876 | ₩40,921 | ₩40,741 | ₩40,741 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩40,982 | ₩40,995 | ₩40,875 | ₩40,940 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,714 | ₩41,048 | ₩40,701 | ₩40,968 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,393 | ₩40,580 | ₩40,393 | ₩40,580 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,447 | ₩40,500 | ₩40,420 | ₩40,460 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,487 | ₩40,567 | ₩40,179 | ₩40,219 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,559 | ₩40,580 | ₩40,326 | ₩40,353 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,821 | ₩40,848 | ₩40,741 | ₩40,741 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,142 | ₩41,170 | ₩40,955 | ₩40,996 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩40,928 | ₩41,008 | ₩40,768 | ₩40,821 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,209 | ₩41,209 | ₩41,095 | ₩41,118 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,396 | ₩41,496 | ₩41,369 | ₩41,369 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,516 | ₩41,530 | ₩41,443 | ₩41,466 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,169 | ₩41,543 | ₩41,169 | ₩41,508 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,182 | ₩41,314 | ₩41,182 | ₩41,214 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,316 | ₩41,343 | ₩41,222 | ₩41,249 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,470 | ₩41,470 | ₩41,356 | ₩41,425 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,810 | ₩41,810 | ₩41,550 | ₩41,550 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,690 | ₩41,797 | ₩41,690 | ₩41,797 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,770 | ₩41,851 | ₩41,770 | ₩41,824 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,530 | ₩41,623 | ₩41,530 | ₩41,605 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,543 | ₩41,630 | ₩41,530 | ₩41,618 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,690 | ₩41,690 | ₩41,690 | ₩41,690 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,790 | ₩41,824 | ₩41,516 | ₩41,530 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,158 | ₩42,158 | ₩41,851 | ₩41,851 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,252 | ₩42,252 | ₩42,192 | ₩42,192 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,626 | ₩42,639 | ₩42,455 | ₩42,455 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,533 | ₩42,586 | ₩42,533 | ₩42,586 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,706 | ₩42,746 | ₩42,626 | ₩42,680 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,599 | ₩42,599 | ₩42,466 | ₩42,472 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,586 | ₩42,626 | ₩42,397 | ₩42,397 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,379 | ₩42,494 | ₩42,359 | ₩42,360 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,365 | ₩42,452 | ₩42,319 | ₩42,341 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,426 | ₩42,533 | ₩42,319 | ₩42,348 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,586 | ₩42,586 | ₩42,218 | ₩42,218 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩41,897 | ₩42,452 | ₩41,877 | ₩42,332 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,610 | ₩41,813 | ₩41,610 | ₩41,813 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,503 | ₩41,717 | ₩41,276 | ₩41,597 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,383 | ₩41,423 | ₩41,195 | ₩41,423 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,637 | ₩41,677 | ₩41,173 | ₩41,173 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,409 | ₩41,702 | ₩41,409 | ₩41,702 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,717 | ₩41,824 | ₩41,396 | ₩41,552 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,610 | ₩41,610 | ₩41,494 | ₩41,548 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,677 | ₩41,677 | ₩41,597 | ₩41,599 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,797 | ₩41,810 | ₩41,730 | ₩41,769 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,436 | ₩41,650 | ₩41,436 | ₩41,619 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,570 | ₩41,570 | ₩41,249 | ₩41,249 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,516 | ₩41,583 | ₩41,343 | ₩41,376 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,490 | ₩41,690 | ₩41,443 | ₩41,540 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,623 | ₩41,637 | ₩41,383 | ₩41,459 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,597 | ₩41,623 | ₩41,503 | ₩41,579 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,556 | ₩41,570 | ₩41,409 | ₩41,441 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,637 | ₩41,689 | ₩41,543 | ₩41,689 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,543 | ₩41,670 | ₩41,522 | ₩41,522 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,423 | ₩41,463 | ₩41,249 | ₩41,343 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,704 | ₩41,704 | ₩41,396 | ₩41,503 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,503 | ₩41,597 | ₩41,476 | ₩41,567 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,463 | ₩41,463 | ₩41,008 | ₩41,201 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,356 | ₩41,369 | ₩41,205 | ₩41,205 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,369 | ₩41,556 | ₩41,369 | ₩41,474 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,155 | ₩41,238 | ₩40,875 | ₩41,238 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,062 | ₩41,062 | ₩41,008 | ₩41,008 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,463 | ₩41,583 | ₩41,154 | ₩41,154 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,048 | ₩41,249 | ₩40,888 | ₩41,050 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,142 | ₩41,142 | ₩40,928 | ₩40,975 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,663 | ₩41,663 | ₩41,449 | ₩41,449 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,574 | ₩41,574 | ₩41,449 | ₩41,538 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,510 | ₩41,510 | ₩41,142 | ₩41,142 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,717 | ₩41,717 | ₩41,375 | ₩41,375 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,369 | ₩41,543 | ₩41,302 | ₩41,407 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,540 | ₩40,875 | ₩40,540 | ₩40,784 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,273 | ₩40,714 | ₩40,219 | ₩40,607 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,594 | ₩40,714 | ₩40,219 | ₩40,233 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,701 | ₩40,701 | ₩40,126 | ₩40,675 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,500 | ₩40,514 | ₩40,213 | ₩40,215 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,580 | ₩40,727 | ₩40,285 | ₩40,297 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,661 | ₩40,908 | ₩40,634 | ₩40,873 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,741 | ₩40,928 | ₩40,741 | ₩40,754 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,540 | ₩40,661 | ₩40,433 | ₩40,634 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,460 | ₩40,514 | ₩40,391 | ₩40,391 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,714 | ₩40,714 | ₩40,433 | ₩40,514 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,554 | ₩40,814 | ₩40,551 | ₩40,645 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,687 | ₩40,754 | ₩40,567 | ₩40,567 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,768 | ₩40,768 | ₩40,600 | ₩40,600 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,427 | ₩40,453 | ₩40,333 | ₩40,440 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,019 | ₩40,206 | ₩40,012 | ₩40,190 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,046 | ₩40,139 | ₩39,965 | ₩40,100 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,005 | ₩40,139 | ₩39,939 | ₩39,939 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,153 | ₩40,206 | ₩40,059 | ₩40,201 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,259 | ₩40,286 | ₩40,153 | ₩40,159 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,420 | ₩40,634 | ₩40,407 | ₩40,596 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩39,885 | ₩40,185 | ₩39,885 | ₩40,185 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩39,939 | ₩40,143 | ₩39,898 | ₩40,143 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,099 | ₩40,132 | ₩40,032 | ₩40,039 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,153 | ₩40,179 | ₩40,012 | ₩40,012 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,532 | ₩40,532 | ₩40,099 | ₩40,174 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,433 | ₩40,594 | ₩40,433 | ₩40,590 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,300 | ₩40,366 | ₩40,231 | ₩40,231 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,259 | ₩40,259 | ₩39,898 | ₩40,070 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,467 | ₩40,467 | ₩40,206 | ₩40,226 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,818 | ₩40,231 | ₩39,818 | ₩40,231 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,578 | ₩39,591 | ₩39,417 | ₩39,500 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,404 | ₩39,515 | ₩39,404 | ₩39,515 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,751 | ₩39,758 | ₩39,631 | ₩39,640 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,792 | ₩39,792 | ₩39,631 | ₩39,683 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,624 | ₩39,845 | ₩39,624 | ₩39,757 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,471 | ₩39,507 | ₩39,457 | ₩39,507 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,564 | ₩39,564 | ₩39,306 | ₩39,306 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,551 | ₩39,551 | ₩39,439 | ₩39,439 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,417 | ₩39,604 | ₩39,417 | ₩39,497 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,096 | ₩39,096 | ₩38,896 | ₩39,056 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,069 | ₩39,096 | ₩38,869 | ₩39,083 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,815 | ₩39,096 | ₩38,815 | ₩39,065 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,468 | ₩38,778 | ₩38,428 | ₩38,778 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,561 | ₩38,615 | ₩38,468 | ₩38,468 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,441 | ₩38,682 | ₩38,428 | ₩38,579 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,200 | ₩38,357 | ₩38,093 | ₩38,357 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,117 | ₩37,411 | ₩37,064 | ₩37,411 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,117 | ₩37,117 | ₩37,010 | ₩37,105 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,743 | ₩36,940 | ₩36,743 | ₩36,940 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩36,984 | ₩37,144 | ₩36,970 | ₩37,025 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,248 | ₩36,689 | ₩36,248 | ₩36,659 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩35,927 | ₩36,115 | ₩35,814 | ₩35,814 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,369 | ₩36,369 | ₩35,910 | ₩35,910 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,743 | ₩36,877 | ₩36,426 | ₩36,426 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,117 | ₩37,171 | ₩37,010 | ₩37,099 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,703 | ₩37,117 | ₩36,703 | ₩37,010 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,291 | ₩37,291 | ₩37,008 | ₩37,008 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,863 | ₩36,970 | ₩36,609 | ₩36,629 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,024 | ₩37,227 | ₩37,024 | ₩37,227 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,398 | ₩37,398 | ₩37,210 | ₩37,210 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,773 | ₩37,866 | ₩37,773 | ₩37,801 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,786 | ₩37,786 | ₩37,612 | ₩37,658 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,559 | ₩37,559 | ₩37,351 | ₩37,351 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,518 | ₩37,666 | ₩37,354 | ₩37,354 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩37,879 | ₩38,000 | ₩37,813 | ₩37,913 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,174 | ₩38,321 | ₩37,961 | ₩37,961 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,452 | ₩38,184 | ₩37,452 | ₩38,184 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩37,953 | ₩38,080 | ₩37,893 | ₩37,997 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,615 | ₩38,642 | ₩38,240 | ₩38,492 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,775 | ₩38,856 | ₩38,749 | ₩38,774 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,160 | ₩38,561 | ₩38,107 | ₩38,561 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩38,976 | ₩39,163 | ₩38,896 | ₩39,065 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,136 | ₩39,144 | ₩39,136 | ₩39,144 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,856 | ₩38,991 | ₩38,775 | ₩38,991 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,083 | ₩39,192 | ₩39,083 | ₩39,192 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩38,976 | ₩39,110 | ₩38,976 | ₩39,110 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,083 | ₩39,083 | ₩38,829 | ₩38,870 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩38,976 | ₩39,143 | ₩38,967 | ₩39,143 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,829 | ₩38,829 | ₩38,735 | ₩38,829 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,009 | ₩39,150 | ₩38,936 | ₩39,021 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,842 | ₩39,056 | ₩38,842 | ₩39,008 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,749 | ₩39,096 | ₩38,749 | ₩38,928 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,364 | ₩39,364 | ₩38,861 | ₩38,861 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩38,963 | ₩38,963 | ₩38,708 | ₩38,928 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩38,909 | ₩39,029 | ₩38,739 | ₩38,739 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,521 | ₩38,829 | ₩38,521 | ₩38,769 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,200 | ₩38,509 | ₩38,200 | ₩38,509 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩37,879 | ₩37,879 | ₩37,625 | ₩37,691 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,067 | ₩38,067 | ₩37,746 | ₩37,969 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,000 | ₩38,000 | ₩37,532 | ₩37,900 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,639 | ₩38,040 | ₩37,639 | ₩37,953 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,712 | ₩37,746 | ₩37,532 | ₩37,702 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,027 | ₩38,027 | ₩37,732 | ₩37,960 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,813 | ₩37,866 | ₩37,692 | ₩37,825 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,826 | ₩37,866 | ₩37,826 | ₩37,839 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩37,920 | ₩37,920 | ₩37,853 | ₩37,881 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,692 | ₩37,799 | ₩37,652 | ₩37,742 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩37,879 | ₩37,946 | ₩37,706 | ₩37,839 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,478 | ₩37,706 | ₩37,478 | ₩37,676 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,452 | ₩37,478 | ₩37,184 | ₩37,195 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,425 | ₩37,866 | ₩37,425 | ₩37,830 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,826 | ₩37,893 | ₩37,698 | ₩37,698 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,485 | ₩37,557 | ₩37,425 | ₩37,532 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,759 | ₩37,759 | ₩37,559 | ₩37,645 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,525 | ₩37,694 | ₩37,525 | ₩37,694 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,385 | ₩37,579 | ₩37,385 | ₩37,532 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,198 | ₩37,264 | ₩37,157 | ₩37,264 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,331 | ₩37,331 | ₩37,034 | ₩37,034 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,144 | ₩37,385 | ₩37,144 | ₩37,338 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,037 | ₩37,104 | ₩37,010 | ₩37,016 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,770 | ₩36,903 | ₩36,716 | ₩36,897 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,816 | ₩36,816 | ₩36,644 | ₩36,644 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩36,978 | ₩36,997 | ₩36,957 | ₩36,981 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,037 | ₩37,037 | ₩36,927 | ₩36,957 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,010 | ₩37,034 | ₩36,970 | ₩37,034 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩36,957 | ₩37,024 | ₩36,957 | ₩37,024 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩36,903 | ₩36,903 | ₩36,877 | ₩36,878 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,743 | ₩36,743 | ₩36,727 | ₩36,727 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,502 | ₩36,556 | ₩36,474 | ₩36,474 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,502 | ₩36,516 | ₩36,302 | ₩36,378 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,462 | ₩36,462 | ₩36,074 | ₩36,195 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,623 | ₩36,623 | ₩36,248 | ₩36,459 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,776 | ₩36,776 | ₩36,583 | ₩36,608 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,784 | ₩36,784 | ₩36,596 | ₩36,596 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩36,890 | ₩37,211 | ₩36,890 | ₩37,211 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,649 | ₩37,091 | ₩36,649 | ₩37,045 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,742 | ₩36,756 | ₩36,631 | ₩36,631 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩36,877 | ₩36,877 | ₩36,616 | ₩36,616 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,863 | ₩36,863 | ₩36,825 | ₩36,825 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,783 | ₩36,783 | ₩36,673 | ₩36,673 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,422 | ₩36,689 | ₩36,422 | ₩36,665 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,502 | ₩36,529 | ₩36,469 | ₩36,469 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,756 | ₩36,796 | ₩36,528 | ₩36,528 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,716 | ₩36,850 | ₩36,716 | ₩36,775 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,449 | ₩36,538 | ₩36,449 | ₩36,538 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,807 | ₩36,021 | ₩35,807 | ₩35,982 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,326 | ₩35,586 | ₩35,326 | ₩35,586 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,088 | ₩36,088 | ₩35,253 | ₩35,253 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,433 | ₩35,526 | ₩35,433 | ₩35,525 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,245 | ₩35,433 | ₩35,179 | ₩35,338 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,620 | ₩35,780 | ₩35,393 | ₩35,459 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩35,901 | ₩35,901 | ₩35,750 | ₩35,750 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩35,994 | ₩35,994 | ₩35,767 | ₩35,767 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,355 | ₩36,355 | ₩36,275 | ₩36,278 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,141 | ₩36,235 | ₩36,141 | ₩36,149 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩35,941 | ₩36,088 | ₩35,780 | ₩36,032 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,339 | ₩35,622 | ₩35,232 | ₩35,622 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,700 | ₩35,700 | ₩35,526 | ₩35,526 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,286 | ₩35,459 | ₩35,286 | ₩35,306 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,419 | ₩35,441 | ₩35,219 | ₩35,441 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,540 | ₩35,589 | ₩35,433 | ₩35,525 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,713 | ₩35,954 | ₩35,640 | ₩35,640 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,001 | ₩36,061 | ₩35,828 | ₩35,828 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩35,941 | ₩36,088 | ₩35,941 | ₩36,038 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,034 | ₩36,161 | ₩36,021 | ₩36,161 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,061 | ₩36,078 | ₩35,963 | ₩35,963 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩35,887 | ₩35,901 | ₩35,836 | ₩35,836 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,834 | ₩35,834 | ₩35,713 | ₩35,732 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩35,887 | ₩35,887 | ₩35,870 | ₩35,870 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,830 | ₩35,903 | ₩35,830 | ₩35,903 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,459 | ₩35,687 | ₩35,459 | ₩35,656 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩35,981 | ₩35,981 | ₩35,553 | ₩35,598 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,145 | ₩36,288 | ₩36,008 | ₩36,020 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,553 | ₩36,061 | ₩35,553 | ₩35,901 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,580 | ₩35,927 | ₩35,580 | ₩35,870 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,115 | ₩36,115 | ₩35,255 | ₩35,255 | -2.38% | 2.4천 |
|---|