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 | ₩41,327 | ₩41,407 | ₩41,320 | ₩41,368 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,166 | ₩41,219 | ₩41,058 | ₩41,192 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,192 | ₩41,313 | ₩41,152 | ₩41,246 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,474 | ₩41,635 | ₩41,454 | ₩41,581 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,958 | ₩41,434 | ₩40,958 | ₩41,328 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,877 | ₩40,911 | ₩40,830 | ₩40,911 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,535 | ₩40,750 | ₩40,415 | ₩40,669 | +0.33% | 6만 |
| 2026.09.30 | ₩40,790 | ₩40,804 | ₩40,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,542 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,777 | ₩40,802 | ₩40,643 | ₩40,802 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,830 | ₩40,884 | ₩40,643 | ₩40,844 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,810 | ₩40,978 | ₩40,750 | ₩40,944 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,763 | ₩40,924 | ₩40,737 | ₩40,830 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩40,993 | ₩41,038 | ₩40,857 | ₩40,857 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩41,099 | ₩41,112 | ₩40,991 | ₩41,057 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,830 | ₩41,166 | ₩40,817 | ₩41,085 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,509 | ₩40,696 | ₩40,509 | ₩40,696 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,562 | ₩40,616 | ₩40,535 | ₩40,576 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,602 | ₩40,683 | ₩40,294 | ₩40,334 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,675 | ₩40,696 | ₩40,442 | ₩40,468 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,938 | ₩40,964 | ₩40,857 | ₩40,857 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,259 | ₩41,288 | ₩41,072 | ₩41,113 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩41,045 | ₩41,125 | ₩40,884 | ₩40,938 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,327 | ₩41,327 | ₩41,213 | ₩41,235 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,514 | ₩41,615 | ₩41,487 | ₩41,487 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,635 | ₩41,648 | ₩41,561 | ₩41,584 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,286 | ₩41,662 | ₩41,286 | ₩41,627 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,300 | ₩41,432 | ₩41,300 | ₩41,332 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,434 | ₩41,461 | ₩41,340 | ₩41,367 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,588 | ₩41,588 | ₩41,474 | ₩41,544 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,930 | ₩41,930 | ₩41,668 | ₩41,668 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,809 | ₩41,917 | ₩41,809 | ₩41,917 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,890 | ₩41,970 | ₩41,890 | ₩41,943 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,648 | ₩41,742 | ₩41,648 | ₩41,723 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,662 | ₩41,749 | ₩41,648 | ₩41,737 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,910 | ₩41,943 | ₩41,635 | ₩41,648 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,279 | ₩42,279 | ₩41,970 | ₩41,970 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,372 | ₩42,372 | ₩42,312 | ₩42,312 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,748 | ₩42,761 | ₩42,576 | ₩42,576 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,654 | ₩42,708 | ₩42,654 | ₩42,708 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,828 | ₩42,869 | ₩42,748 | ₩42,802 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,721 | ₩42,721 | ₩42,587 | ₩42,594 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,708 | ₩42,748 | ₩42,519 | ₩42,519 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,500 | ₩42,615 | ₩42,480 | ₩42,481 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,486 | ₩42,574 | ₩42,439 | ₩42,462 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,547 | ₩42,654 | ₩42,439 | ₩42,469 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,708 | ₩42,708 | ₩42,339 | ₩42,339 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩42,017 | ₩42,574 | ₩41,997 | ₩42,453 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,729 | ₩41,933 | ₩41,729 | ₩41,933 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,622 | ₩41,836 | ₩41,394 | ₩41,715 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,501 | ₩41,541 | ₩41,313 | ₩41,541 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,756 | ₩41,796 | ₩41,290 | ₩41,290 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,528 | ₩41,821 | ₩41,528 | ₩41,821 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,836 | ₩41,943 | ₩41,514 | ₩41,671 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,729 | ₩41,729 | ₩41,612 | ₩41,667 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,796 | ₩41,796 | ₩41,715 | ₩41,718 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,917 | ₩41,930 | ₩41,849 | ₩41,888 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,554 | ₩41,769 | ₩41,554 | ₩41,738 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,689 | ₩41,689 | ₩41,367 | ₩41,367 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,635 | ₩41,702 | ₩41,461 | ₩41,494 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,608 | ₩41,809 | ₩41,561 | ₩41,659 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,742 | ₩41,756 | ₩41,501 | ₩41,577 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,715 | ₩41,742 | ₩41,622 | ₩41,698 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,675 | ₩41,689 | ₩41,528 | ₩41,560 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,756 | ₩41,808 | ₩41,662 | ₩41,808 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,662 | ₩41,789 | ₩41,640 | ₩41,640 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,541 | ₩41,581 | ₩41,367 | ₩41,461 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,823 | ₩41,823 | ₩41,514 | ₩41,622 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,622 | ₩41,715 | ₩41,595 | ₩41,686 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,581 | ₩41,581 | ₩41,125 | ₩41,318 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,474 | ₩41,487 | ₩41,323 | ₩41,323 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,487 | ₩41,675 | ₩41,487 | ₩41,592 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,273 | ₩41,356 | ₩40,991 | ₩41,356 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,179 | ₩41,179 | ₩41,125 | ₩41,125 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,581 | ₩41,702 | ₩41,272 | ₩41,272 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,166 | ₩41,367 | ₩41,005 | ₩41,167 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,259 | ₩41,259 | ₩41,045 | ₩41,092 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,782 | ₩41,782 | ₩41,568 | ₩41,568 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,693 | ₩41,693 | ₩41,568 | ₩41,656 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,628 | ₩41,628 | ₩41,259 | ₩41,259 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,836 | ₩41,836 | ₩41,493 | ₩41,493 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,487 | ₩41,662 | ₩41,420 | ₩41,525 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,656 | ₩40,991 | ₩40,656 | ₩40,900 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,388 | ₩40,830 | ₩40,334 | ₩40,723 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,710 | ₩40,830 | ₩40,334 | ₩40,348 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,817 | ₩40,817 | ₩40,240 | ₩40,792 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,616 | ₩40,629 | ₩40,328 | ₩40,330 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,696 | ₩40,844 | ₩40,400 | ₩40,412 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,777 | ₩41,025 | ₩40,750 | ₩40,990 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,857 | ₩41,045 | ₩40,857 | ₩40,871 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,656 | ₩40,777 | ₩40,549 | ₩40,750 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,576 | ₩40,629 | ₩40,506 | ₩40,506 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,830 | ₩40,830 | ₩40,549 | ₩40,629 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,669 | ₩40,931 | ₩40,667 | ₩40,761 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,804 | ₩40,871 | ₩40,683 | ₩40,683 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,884 | ₩40,884 | ₩40,716 | ₩40,716 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,542 | ₩40,569 | ₩40,448 | ₩40,556 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,133 | ₩40,321 | ₩40,126 | ₩40,305 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,160 | ₩40,254 | ₩40,080 | ₩40,215 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,120 | ₩40,254 | ₩40,053 | ₩40,053 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,267 | ₩40,321 | ₩40,173 | ₩40,315 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,374 | ₩40,401 | ₩40,267 | ₩40,274 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,535 | ₩40,750 | ₩40,522 | ₩40,712 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩39,999 | ₩40,299 | ₩39,999 | ₩40,299 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩40,053 | ₩40,258 | ₩40,012 | ₩40,258 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,214 | ₩40,247 | ₩40,147 | ₩40,153 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,267 | ₩40,294 | ₩40,126 | ₩40,126 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,648 | ₩40,648 | ₩40,214 | ₩40,289 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,549 | ₩40,710 | ₩40,549 | ₩40,706 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,415 | ₩40,482 | ₩40,346 | ₩40,346 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,374 | ₩40,374 | ₩40,012 | ₩40,184 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,582 | ₩40,582 | ₩40,321 | ₩40,341 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,932 | ₩40,346 | ₩39,932 | ₩40,346 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,691 | ₩39,704 | ₩39,530 | ₩39,613 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,516 | ₩39,628 | ₩39,516 | ₩39,628 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,865 | ₩39,872 | ₩39,744 | ₩39,754 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,905 | ₩39,905 | ₩39,744 | ₩39,797 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,738 | ₩39,959 | ₩39,738 | ₩39,870 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,583 | ₩39,620 | ₩39,570 | ₩39,620 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,677 | ₩39,677 | ₩39,418 | ₩39,418 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,664 | ₩39,664 | ₩39,551 | ₩39,551 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,530 | ₩39,717 | ₩39,530 | ₩39,610 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,208 | ₩39,208 | ₩39,007 | ₩39,168 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,181 | ₩39,208 | ₩38,980 | ₩39,195 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,926 | ₩39,208 | ₩38,926 | ₩39,177 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,578 | ₩38,889 | ₩38,537 | ₩38,889 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,672 | ₩38,725 | ₩38,578 | ₩38,578 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,551 | ₩38,792 | ₩38,537 | ₩38,689 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,310 | ₩38,466 | ₩38,202 | ₩38,466 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,223 | ₩37,518 | ₩37,170 | ₩37,518 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,223 | ₩37,223 | ₩37,116 | ₩37,211 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,848 | ₩37,045 | ₩36,848 | ₩37,045 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩37,089 | ₩37,250 | ₩37,076 | ₩37,131 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,352 | ₩36,794 | ₩36,352 | ₩36,763 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩36,030 | ₩36,218 | ₩35,916 | ₩35,916 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,472 | ₩36,472 | ₩36,013 | ₩36,013 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,848 | ₩36,982 | ₩36,530 | ₩36,530 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,223 | ₩37,277 | ₩37,116 | ₩37,205 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,808 | ₩37,223 | ₩36,808 | ₩37,116 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,398 | ₩37,398 | ₩37,113 | ₩37,113 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,969 | ₩37,076 | ₩36,714 | ₩36,734 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,130 | ₩37,333 | ₩37,130 | ₩37,333 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,505 | ₩37,505 | ₩37,316 | ₩37,316 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,880 | ₩37,974 | ₩37,880 | ₩37,909 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,894 | ₩37,894 | ₩37,720 | ₩37,765 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,666 | ₩37,666 | ₩37,458 | ₩37,458 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,626 | ₩37,773 | ₩37,461 | ₩37,461 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩37,988 | ₩38,108 | ₩37,921 | ₩38,021 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,283 | ₩38,430 | ₩38,069 | ₩38,069 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,559 | ₩38,293 | ₩37,559 | ₩38,293 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩38,061 | ₩38,189 | ₩38,001 | ₩38,106 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,725 | ₩38,752 | ₩38,350 | ₩38,602 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,886 | ₩38,967 | ₩38,859 | ₩38,885 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,269 | ₩38,672 | ₩38,216 | ₩38,672 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩39,087 | ₩39,275 | ₩39,007 | ₩39,177 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,248 | ₩39,256 | ₩39,248 | ₩39,256 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,967 | ₩39,102 | ₩38,886 | ₩39,102 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,195 | ₩39,304 | ₩39,195 | ₩39,304 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩39,087 | ₩39,221 | ₩39,087 | ₩39,221 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,195 | ₩39,195 | ₩38,940 | ₩38,981 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩39,087 | ₩39,255 | ₩39,078 | ₩39,255 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,940 | ₩38,940 | ₩38,846 | ₩38,940 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,121 | ₩39,262 | ₩39,047 | ₩39,133 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,953 | ₩39,168 | ₩38,953 | ₩39,119 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,859 | ₩39,208 | ₩38,859 | ₩39,039 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,476 | ₩39,476 | ₩38,972 | ₩38,972 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩39,074 | ₩39,074 | ₩38,819 | ₩39,039 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩39,020 | ₩39,141 | ₩38,850 | ₩38,850 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,631 | ₩38,940 | ₩38,631 | ₩38,879 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,310 | ₩38,619 | ₩38,310 | ₩38,619 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩37,988 | ₩37,988 | ₩37,733 | ₩37,799 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,175 | ₩38,175 | ₩37,854 | ₩38,078 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,108 | ₩38,108 | ₩37,639 | ₩38,008 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,746 | ₩38,149 | ₩37,746 | ₩38,061 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,820 | ₩37,854 | ₩37,639 | ₩37,809 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,135 | ₩38,135 | ₩37,840 | ₩38,068 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,921 | ₩37,974 | ₩37,800 | ₩37,933 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,934 | ₩37,974 | ₩37,934 | ₩37,947 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩38,028 | ₩38,028 | ₩37,961 | ₩37,989 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,800 | ₩37,907 | ₩37,760 | ₩37,850 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩37,988 | ₩38,055 | ₩37,813 | ₩37,947 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,585 | ₩37,813 | ₩37,585 | ₩37,784 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,559 | ₩37,585 | ₩37,290 | ₩37,301 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,532 | ₩37,974 | ₩37,532 | ₩37,938 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,934 | ₩38,001 | ₩37,805 | ₩37,805 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,592 | ₩37,665 | ₩37,532 | ₩37,639 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,867 | ₩37,867 | ₩37,666 | ₩37,753 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,632 | ₩37,801 | ₩37,632 | ₩37,801 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,492 | ₩37,686 | ₩37,492 | ₩37,639 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,304 | ₩37,371 | ₩37,264 | ₩37,371 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,438 | ₩37,438 | ₩37,140 | ₩37,140 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,250 | ₩37,492 | ₩37,250 | ₩37,445 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,143 | ₩37,210 | ₩37,116 | ₩37,121 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,875 | ₩37,009 | ₩36,821 | ₩37,002 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,922 | ₩36,922 | ₩36,749 | ₩36,749 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩37,084 | ₩37,103 | ₩37,062 | ₩37,087 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,143 | ₩37,143 | ₩37,033 | ₩37,062 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,116 | ₩37,140 | ₩37,076 | ₩37,140 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩37,062 | ₩37,130 | ₩37,062 | ₩37,130 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩37,009 | ₩37,009 | ₩36,982 | ₩36,983 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,848 | ₩36,848 | ₩36,832 | ₩36,832 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,607 | ₩36,660 | ₩36,578 | ₩36,578 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,607 | ₩36,620 | ₩36,405 | ₩36,482 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,566 | ₩36,566 | ₩36,177 | ₩36,298 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,727 | ₩36,727 | ₩36,352 | ₩36,564 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,881 | ₩36,881 | ₩36,687 | ₩36,713 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,889 | ₩36,889 | ₩36,700 | ₩36,700 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩36,995 | ₩37,317 | ₩36,995 | ₩37,317 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,754 | ₩37,197 | ₩36,754 | ₩37,151 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,847 | ₩36,861 | ₩36,735 | ₩36,735 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩36,982 | ₩36,982 | ₩36,721 | ₩36,721 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,969 | ₩36,969 | ₩36,930 | ₩36,930 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,888 | ₩36,888 | ₩36,778 | ₩36,778 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,526 | ₩36,794 | ₩36,526 | ₩36,770 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,607 | ₩36,633 | ₩36,573 | ₩36,573 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,861 | ₩36,902 | ₩36,632 | ₩36,632 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,821 | ₩36,955 | ₩36,821 | ₩36,880 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,553 | ₩36,643 | ₩36,553 | ₩36,643 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,909 | ₩36,124 | ₩35,909 | ₩36,085 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,427 | ₩35,688 | ₩35,427 | ₩35,688 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,191 | ₩36,191 | ₩35,354 | ₩35,354 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,534 | ₩35,628 | ₩35,534 | ₩35,626 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,346 | ₩35,534 | ₩35,279 | ₩35,439 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,722 | ₩35,882 | ₩35,494 | ₩35,561 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩36,003 | ₩36,003 | ₩35,852 | ₩35,852 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩36,097 | ₩36,097 | ₩35,869 | ₩35,869 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,459 | ₩36,459 | ₩36,379 | ₩36,381 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,245 | ₩36,338 | ₩36,245 | ₩36,253 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩36,043 | ₩36,191 | ₩35,882 | ₩36,135 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,440 | ₩35,724 | ₩35,333 | ₩35,724 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,802 | ₩35,802 | ₩35,628 | ₩35,628 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,386 | ₩35,561 | ₩35,386 | ₩35,406 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,520 | ₩35,542 | ₩35,319 | ₩35,542 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,641 | ₩35,691 | ₩35,534 | ₩35,626 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,815 | ₩36,057 | ₩35,742 | ₩35,742 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,104 | ₩36,164 | ₩35,931 | ₩35,931 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩36,043 | ₩36,191 | ₩36,043 | ₩36,141 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,137 | ₩36,265 | ₩36,124 | ₩36,265 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,164 | ₩36,182 | ₩36,066 | ₩36,066 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩35,990 | ₩36,003 | ₩35,939 | ₩35,939 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,936 | ₩35,936 | ₩35,815 | ₩35,834 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩35,990 | ₩35,990 | ₩35,972 | ₩35,972 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,932 | ₩36,006 | ₩35,932 | ₩36,006 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,561 | ₩35,789 | ₩35,561 | ₩35,758 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩36,084 | ₩36,084 | ₩35,655 | ₩35,700 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,249 | ₩36,392 | ₩36,110 | ₩36,123 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,655 | ₩36,164 | ₩35,655 | ₩36,003 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,681 | ₩36,030 | ₩35,681 | ₩35,972 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,218 | ₩36,218 | ₩35,356 | ₩35,356 | -2.38% | 2.4천 |
|---|