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 | ₩41,230 | ₩41,311 | ₩41,224 | ₩41,272 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,070 | ₩41,123 | ₩40,963 | ₩41,097 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,097 | ₩41,217 | ₩41,056 | ₩41,150 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,378 | ₩41,538 | ₩41,357 | ₩41,485 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,862 | ₩41,337 | ₩40,862 | ₩41,232 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,782 | ₩40,816 | ₩40,735 | ₩40,816 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,441 | ₩40,655 | ₩40,321 | ₩40,575 | +0.33% | 6만 |
| 2026.09.30 | ₩40,695 | ₩40,709 | ₩40,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,448 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,682 | ₩40,707 | ₩40,548 | ₩40,707 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,735 | ₩40,789 | ₩40,548 | ₩40,749 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,715 | ₩40,883 | ₩40,655 | ₩40,849 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,669 | ₩40,829 | ₩40,642 | ₩40,735 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩40,897 | ₩40,943 | ₩40,762 | ₩40,762 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩41,003 | ₩41,016 | ₩40,896 | ₩40,961 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,735 | ₩41,070 | ₩40,722 | ₩40,990 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,414 | ₩40,602 | ₩40,414 | ₩40,602 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,468 | ₩40,521 | ₩40,441 | ₩40,481 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,508 | ₩40,588 | ₩40,200 | ₩40,240 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,580 | ₩40,602 | ₩40,347 | ₩40,374 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,842 | ₩40,869 | ₩40,762 | ₩40,762 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,163 | ₩41,192 | ₩40,976 | ₩41,018 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩40,949 | ₩41,030 | ₩40,789 | ₩40,842 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,230 | ₩41,230 | ₩41,117 | ₩41,139 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,418 | ₩41,518 | ₩41,391 | ₩41,391 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,538 | ₩41,551 | ₩41,464 | ₩41,487 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,190 | ₩41,565 | ₩41,190 | ₩41,530 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,204 | ₩41,336 | ₩41,204 | ₩41,236 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,337 | ₩41,364 | ₩41,244 | ₩41,271 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,491 | ₩41,491 | ₩41,378 | ₩41,447 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,832 | ₩41,832 | ₩41,572 | ₩41,572 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,712 | ₩41,819 | ₩41,712 | ₩41,819 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,792 | ₩41,873 | ₩41,792 | ₩41,846 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,551 | ₩41,645 | ₩41,551 | ₩41,626 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,565 | ₩41,652 | ₩41,551 | ₩41,640 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,812 | ₩41,846 | ₩41,538 | ₩41,551 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,180 | ₩42,180 | ₩41,873 | ₩41,873 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,274 | ₩42,274 | ₩42,214 | ₩42,214 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,648 | ₩42,662 | ₩42,477 | ₩42,477 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,555 | ₩42,608 | ₩42,555 | ₩42,608 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,729 | ₩42,769 | ₩42,648 | ₩42,702 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,622 | ₩42,622 | ₩42,488 | ₩42,495 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,608 | ₩42,648 | ₩42,420 | ₩42,420 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,401 | ₩42,516 | ₩42,381 | ₩42,382 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,388 | ₩42,475 | ₩42,341 | ₩42,363 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,448 | ₩42,555 | ₩42,341 | ₩42,370 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,608 | ₩42,608 | ₩42,240 | ₩42,240 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩41,919 | ₩42,475 | ₩41,899 | ₩42,354 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,632 | ₩41,835 | ₩41,632 | ₩41,835 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,525 | ₩41,739 | ₩41,297 | ₩41,618 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,404 | ₩41,444 | ₩41,217 | ₩41,444 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,658 | ₩41,699 | ₩41,194 | ₩41,194 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,431 | ₩41,724 | ₩41,431 | ₩41,724 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,739 | ₩41,846 | ₩41,418 | ₩41,574 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,632 | ₩41,632 | ₩41,515 | ₩41,570 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,699 | ₩41,699 | ₩41,618 | ₩41,621 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,819 | ₩41,832 | ₩41,752 | ₩41,791 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,458 | ₩41,672 | ₩41,458 | ₩41,641 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,592 | ₩41,592 | ₩41,271 | ₩41,271 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,538 | ₩41,605 | ₩41,364 | ₩41,398 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,511 | ₩41,712 | ₩41,464 | ₩41,562 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,645 | ₩41,658 | ₩41,404 | ₩41,481 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,618 | ₩41,645 | ₩41,525 | ₩41,601 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,578 | ₩41,592 | ₩41,431 | ₩41,463 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,658 | ₩41,711 | ₩41,565 | ₩41,711 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,565 | ₩41,692 | ₩41,543 | ₩41,543 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,444 | ₩41,485 | ₩41,271 | ₩41,364 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,725 | ₩41,725 | ₩41,418 | ₩41,525 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,525 | ₩41,618 | ₩41,498 | ₩41,589 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,485 | ₩41,485 | ₩41,030 | ₩41,222 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,378 | ₩41,391 | ₩41,226 | ₩41,226 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,391 | ₩41,578 | ₩41,391 | ₩41,495 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,177 | ₩41,260 | ₩40,896 | ₩41,260 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,083 | ₩41,083 | ₩41,030 | ₩41,030 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,485 | ₩41,605 | ₩41,176 | ₩41,176 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,070 | ₩41,271 | ₩40,909 | ₩41,071 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,163 | ₩41,163 | ₩40,949 | ₩40,996 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,685 | ₩41,685 | ₩41,471 | ₩41,471 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,596 | ₩41,596 | ₩41,471 | ₩41,559 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,531 | ₩41,531 | ₩41,163 | ₩41,163 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,739 | ₩41,739 | ₩41,396 | ₩41,396 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,391 | ₩41,565 | ₩41,324 | ₩41,428 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,561 | ₩40,896 | ₩40,561 | ₩40,805 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,294 | ₩40,735 | ₩40,240 | ₩40,628 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,615 | ₩40,735 | ₩40,240 | ₩40,254 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,722 | ₩40,722 | ₩40,147 | ₩40,697 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,521 | ₩40,535 | ₩40,234 | ₩40,236 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,602 | ₩40,749 | ₩40,306 | ₩40,318 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,682 | ₩40,929 | ₩40,655 | ₩40,895 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,762 | ₩40,949 | ₩40,762 | ₩40,776 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,561 | ₩40,682 | ₩40,454 | ₩40,655 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,481 | ₩40,535 | ₩40,412 | ₩40,412 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,735 | ₩40,735 | ₩40,454 | ₩40,535 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,575 | ₩40,836 | ₩40,572 | ₩40,666 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,709 | ₩40,776 | ₩40,588 | ₩40,588 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,789 | ₩40,789 | ₩40,622 | ₩40,622 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,448 | ₩40,475 | ₩40,354 | ₩40,461 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,040 | ₩40,227 | ₩40,033 | ₩40,211 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,067 | ₩40,160 | ₩39,986 | ₩40,121 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,026 | ₩40,160 | ₩39,959 | ₩39,959 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,174 | ₩40,227 | ₩40,080 | ₩40,222 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,281 | ₩40,307 | ₩40,174 | ₩40,180 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,441 | ₩40,655 | ₩40,428 | ₩40,618 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩39,906 | ₩40,206 | ₩39,906 | ₩40,206 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩39,959 | ₩40,164 | ₩39,919 | ₩40,164 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,120 | ₩40,153 | ₩40,053 | ₩40,060 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,174 | ₩40,200 | ₩40,033 | ₩40,033 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,553 | ₩40,553 | ₩40,120 | ₩40,195 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,454 | ₩40,615 | ₩40,454 | ₩40,611 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,321 | ₩40,388 | ₩40,252 | ₩40,252 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,281 | ₩40,281 | ₩39,919 | ₩40,091 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,488 | ₩40,488 | ₩40,227 | ₩40,247 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,839 | ₩40,252 | ₩39,839 | ₩40,252 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,598 | ₩39,612 | ₩39,438 | ₩39,521 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,424 | ₩39,535 | ₩39,424 | ₩39,535 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,772 | ₩39,779 | ₩39,652 | ₩39,661 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,812 | ₩39,812 | ₩39,652 | ₩39,704 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,645 | ₩39,866 | ₩39,645 | ₩39,778 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,491 | ₩39,527 | ₩39,478 | ₩39,527 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,585 | ₩39,585 | ₩39,327 | ₩39,327 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,572 | ₩39,572 | ₩39,459 | ₩39,459 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,438 | ₩39,625 | ₩39,438 | ₩39,518 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,117 | ₩39,117 | ₩38,916 | ₩39,077 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,090 | ₩39,117 | ₩38,889 | ₩39,103 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,836 | ₩39,117 | ₩38,836 | ₩39,086 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,488 | ₩38,798 | ₩38,448 | ₩38,798 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,582 | ₩38,635 | ₩38,488 | ₩38,488 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,461 | ₩38,702 | ₩38,448 | ₩38,599 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,220 | ₩38,377 | ₩38,113 | ₩38,377 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,137 | ₩37,431 | ₩37,083 | ₩37,431 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,137 | ₩37,137 | ₩37,030 | ₩37,125 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,762 | ₩36,959 | ₩36,762 | ₩36,959 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩37,003 | ₩37,164 | ₩36,990 | ₩37,044 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,267 | ₩36,709 | ₩36,267 | ₩36,678 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩35,946 | ₩36,133 | ₩35,832 | ₩35,832 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,388 | ₩36,388 | ₩35,929 | ₩35,929 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,762 | ₩36,896 | ₩36,445 | ₩36,445 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,137 | ₩37,190 | ₩37,030 | ₩37,118 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,722 | ₩37,137 | ₩36,722 | ₩37,030 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,311 | ₩37,311 | ₩37,027 | ₩37,027 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,883 | ₩36,990 | ₩36,628 | ₩36,648 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,043 | ₩37,246 | ₩37,043 | ₩37,246 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,418 | ₩37,418 | ₩37,229 | ₩37,229 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,792 | ₩37,886 | ₩37,792 | ₩37,820 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,806 | ₩37,806 | ₩37,632 | ₩37,677 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,578 | ₩37,578 | ₩37,371 | ₩37,371 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,538 | ₩37,685 | ₩37,374 | ₩37,374 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩37,899 | ₩38,020 | ₩37,832 | ₩37,933 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,194 | ₩38,341 | ₩37,981 | ₩37,981 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,471 | ₩38,204 | ₩37,471 | ₩38,204 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩37,973 | ₩38,100 | ₩37,913 | ₩38,017 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,635 | ₩38,662 | ₩38,261 | ₩38,512 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,796 | ₩38,876 | ₩38,769 | ₩38,794 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,180 | ₩38,582 | ₩38,127 | ₩38,582 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩38,996 | ₩39,184 | ₩38,916 | ₩39,086 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,157 | ₩39,165 | ₩39,157 | ₩39,165 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,876 | ₩39,011 | ₩38,796 | ₩39,011 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,213 | ₩39,103 | ₩39,213 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩38,996 | ₩39,130 | ₩38,996 | ₩39,130 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,103 | ₩39,103 | ₩38,849 | ₩38,891 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩38,996 | ₩39,164 | ₩38,987 | ₩39,164 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,849 | ₩38,849 | ₩38,755 | ₩38,849 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,030 | ₩39,170 | ₩38,956 | ₩39,042 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,863 | ₩39,077 | ₩38,863 | ₩39,028 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,769 | ₩39,117 | ₩38,769 | ₩38,948 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,384 | ₩39,384 | ₩38,881 | ₩38,881 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩38,983 | ₩38,983 | ₩38,729 | ₩38,948 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩38,929 | ₩39,050 | ₩38,759 | ₩38,759 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,541 | ₩38,849 | ₩38,541 | ₩38,789 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,220 | ₩38,529 | ₩38,220 | ₩38,529 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩37,899 | ₩37,899 | ₩37,645 | ₩37,711 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,087 | ₩38,087 | ₩37,766 | ₩37,989 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,020 | ₩38,020 | ₩37,551 | ₩37,919 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,659 | ₩38,060 | ₩37,659 | ₩37,973 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,732 | ₩37,766 | ₩37,551 | ₩37,721 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,046 | ₩38,046 | ₩37,752 | ₩37,980 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,832 | ₩37,886 | ₩37,712 | ₩37,844 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,846 | ₩37,886 | ₩37,846 | ₩37,859 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩37,939 | ₩37,939 | ₩37,873 | ₩37,901 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,712 | ₩37,819 | ₩37,672 | ₩37,762 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩37,899 | ₩37,966 | ₩37,725 | ₩37,859 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,498 | ₩37,725 | ₩37,498 | ₩37,696 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,471 | ₩37,498 | ₩37,204 | ₩37,214 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,444 | ₩37,886 | ₩37,444 | ₩37,850 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,846 | ₩37,913 | ₩37,717 | ₩37,717 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,505 | ₩37,577 | ₩37,444 | ₩37,551 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,779 | ₩37,779 | ₩37,578 | ₩37,665 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,545 | ₩37,713 | ₩37,545 | ₩37,713 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,404 | ₩37,598 | ₩37,404 | ₩37,551 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,217 | ₩37,284 | ₩37,177 | ₩37,284 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,351 | ₩37,351 | ₩37,054 | ₩37,054 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,164 | ₩37,404 | ₩37,164 | ₩37,358 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,057 | ₩37,123 | ₩37,030 | ₩37,035 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,789 | ₩36,923 | ₩36,735 | ₩36,916 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,836 | ₩36,836 | ₩36,663 | ₩36,663 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩36,998 | ₩37,016 | ₩36,976 | ₩37,000 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,057 | ₩37,057 | ₩36,947 | ₩36,976 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,030 | ₩37,054 | ₩36,990 | ₩37,054 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩36,976 | ₩37,043 | ₩36,976 | ₩37,043 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩36,923 | ₩36,923 | ₩36,896 | ₩36,897 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,762 | ₩36,762 | ₩36,746 | ₩36,746 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,521 | ₩36,575 | ₩36,493 | ₩36,493 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,521 | ₩36,535 | ₩36,321 | ₩36,397 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,481 | ₩36,481 | ₩36,093 | ₩36,214 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,642 | ₩36,642 | ₩36,267 | ₩36,479 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,796 | ₩36,796 | ₩36,602 | ₩36,627 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,804 | ₩36,804 | ₩36,615 | ₩36,615 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩36,909 | ₩37,230 | ₩36,909 | ₩37,230 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,669 | ₩37,110 | ₩36,669 | ₩37,065 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,761 | ₩36,776 | ₩36,650 | ₩36,650 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩36,896 | ₩36,896 | ₩36,635 | ₩36,635 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,883 | ₩36,883 | ₩36,844 | ₩36,844 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,802 | ₩36,802 | ₩36,693 | ₩36,693 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,441 | ₩36,709 | ₩36,441 | ₩36,685 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,521 | ₩36,548 | ₩36,488 | ₩36,488 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,776 | ₩36,816 | ₩36,547 | ₩36,547 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,735 | ₩36,869 | ₩36,735 | ₩36,794 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,468 | ₩36,558 | ₩36,468 | ₩36,558 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,826 | ₩36,040 | ₩35,826 | ₩36,001 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,344 | ₩35,605 | ₩35,344 | ₩35,605 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,107 | ₩36,107 | ₩35,272 | ₩35,272 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,451 | ₩35,545 | ₩35,451 | ₩35,543 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,264 | ₩35,451 | ₩35,197 | ₩35,356 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,638 | ₩35,799 | ₩35,411 | ₩35,478 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩35,919 | ₩35,919 | ₩35,768 | ₩35,768 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩36,013 | ₩36,013 | ₩35,786 | ₩35,786 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,374 | ₩36,374 | ₩36,294 | ₩36,297 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,160 | ₩36,254 | ₩36,160 | ₩36,168 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩35,960 | ₩36,107 | ₩35,799 | ₩36,050 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,358 | ₩35,641 | ₩35,251 | ₩35,641 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,719 | ₩35,719 | ₩35,545 | ₩35,545 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,304 | ₩35,478 | ₩35,304 | ₩35,324 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,438 | ₩35,459 | ₩35,237 | ₩35,459 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,558 | ₩35,608 | ₩35,451 | ₩35,543 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,732 | ₩35,973 | ₩35,659 | ₩35,659 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,020 | ₩36,080 | ₩35,847 | ₩35,847 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩35,960 | ₩36,107 | ₩35,960 | ₩36,057 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,053 | ₩36,180 | ₩36,040 | ₩36,180 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,080 | ₩36,097 | ₩35,982 | ₩35,982 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩35,906 | ₩35,919 | ₩35,855 | ₩35,855 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,853 | ₩35,853 | ₩35,732 | ₩35,751 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩35,906 | ₩35,906 | ₩35,889 | ₩35,889 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,848 | ₩35,922 | ₩35,848 | ₩35,922 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,478 | ₩35,705 | ₩35,478 | ₩35,675 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩36,000 | ₩36,000 | ₩35,572 | ₩35,617 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,164 | ₩36,307 | ₩36,026 | ₩36,038 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,572 | ₩36,080 | ₩35,572 | ₩35,919 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,598 | ₩35,946 | ₩35,598 | ₩35,889 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,133 | ₩36,133 | ₩35,273 | ₩35,273 | -2.38% | 2.4천 |
|---|