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 | ₩41,348 | ₩41,428 | ₩41,341 | ₩41,389 | +0.10% | 1.4만 |
| 2026.10.08 | ₩41,187 | ₩41,240 | ₩41,079 | ₩41,214 | +0.07% | 1.5만 |
| 2026.10.07 | ₩41,214 | ₩41,334 | ₩41,173 | ₩41,267 | +0.13% | 3.5천 |
| 2026.10.06 | ₩41,495 | ₩41,656 | ₩41,475 | ₩41,603 | +0.26% | 8.5천 |
| 2026.10.05 | ₩40,979 | ₩41,455 | ₩40,979 | ₩41,349 | +0.90% | 1.3만 |
| 2026.10.02 | ₩40,898 | ₩40,932 | ₩40,851 | ₩40,932 | +0.08% | 8.1천 |
| 2026.10.01 | ₩40,556 | ₩40,771 | ₩40,436 | ₩40,690 | +0.33% | 6만 |
| 2026.09.30 | ₩40,811 | ₩40,825 | ₩40,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,563 |
| -0.61% |
| 6.6천 |
| 2026.09.29 | ₩40,798 | ₩40,823 | ₩40,664 | ₩40,823 | +0.06% | 1.2천 |
|---|
| 2026.09.28 | ₩40,851 | ₩40,905 | ₩40,664 | ₩40,865 | +0.03% | 3.2만 |
|---|
| 2026.09.25 | ₩40,831 | ₩40,999 | ₩40,771 | ₩40,965 | +0.33% | 168.7만 |
|---|
| 2026.09.24 | ₩40,784 | ₩40,945 | ₩40,758 | ₩40,851 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩41,014 | ₩41,059 | ₩40,878 | ₩40,878 | -0.33% | 5.3만 |
|---|
| 2026.09.22 | ₩41,120 | ₩41,133 | ₩41,012 | ₩41,078 | -0.10% | 1.3만 |
|---|
| 2026.09.21 | ₩40,851 | ₩41,187 | ₩40,838 | ₩41,106 | +0.62% | 3만 |
|---|
| 2026.09.18 | ₩40,529 | ₩40,717 | ₩40,529 | ₩40,717 | +0.46% | 1만 |
|---|
| 2026.09.17 | ₩40,583 | ₩40,637 | ₩40,556 | ₩40,597 | +0.03% | 3.6만 |
|---|
| 2026.09.16 | ₩40,623 | ₩40,704 | ₩40,315 | ₩40,355 | -0.66% | 6.8천 |
|---|
| 2026.09.15 | ₩40,696 | ₩40,717 | ₩40,462 | ₩40,489 | -0.51% | 8.2천 |
|---|
| 2026.09.14 | ₩40,959 | ₩40,986 | ₩40,878 | ₩40,878 | -0.20% | 6천 |
|---|
| 2026.09.11 | ₩41,281 | ₩41,309 | ₩41,093 | ₩41,134 | -0.35% | 1만 |
|---|
| 2026.09.10 | ₩41,066 | ₩41,147 | ₩40,905 | ₩40,959 | -0.26% | 1.1만 |
|---|
| 2026.09.09 | ₩41,348 | ₩41,348 | ₩41,234 | ₩41,257 | -0.22% | 5천 |
|---|
| 2026.09.08 | ₩41,536 | ₩41,636 | ₩41,509 | ₩41,509 | -0.06% | 6.6천 |
|---|
| 2026.09.04 | ₩41,656 | ₩41,670 | ₩41,583 | ₩41,605 | -0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩41,308 | ₩41,683 | ₩41,308 | ₩41,648 | +0.82% | 2.3천 |
|---|
| 2026.09.02 | ₩41,321 | ₩41,454 | ₩41,321 | ₩41,353 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩41,455 | ₩41,482 | ₩41,361 | ₩41,388 | -0.16% | 7.7천 |
|---|
| 2026.08.31 | ₩41,609 | ₩41,609 | ₩41,495 | ₩41,565 | -0.11% | 7.5천 |
|---|
| 2026.08.28 | ₩41,952 | ₩41,952 | ₩41,690 | ₩41,690 | -0.62% | 9.5만 |
|---|
| 2026.08.27 | ₩41,831 | ₩41,938 | ₩41,831 | ₩41,938 | +0.26% | 7.5천 |
|---|
| 2026.08.26 | ₩41,911 | ₩41,992 | ₩41,911 | ₩41,965 | +0.13% | 5.1천 |
|---|
| 2026.08.25 | ₩41,670 | ₩41,764 | ₩41,670 | ₩41,745 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩41,683 | ₩41,770 | ₩41,670 | ₩41,758 | +0.18% | 1.2만 |
|---|
| 2026.08.21 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩41,931 | ₩41,965 | ₩41,656 | ₩41,670 | -0.62% | 3.8천 |
|---|
| 2026.08.19 | ₩42,300 | ₩42,300 | ₩41,992 | ₩41,992 | -0.73% | 3.8천 |
|---|
| 2026.08.18 | ₩42,394 | ₩42,394 | ₩42,334 | ₩42,334 | -0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩42,770 | ₩42,783 | ₩42,598 | ₩42,598 | -0.40% | 4.4천 |
|---|
| 2026.08.14 | ₩42,676 | ₩42,730 | ₩42,676 | ₩42,730 | +0.13% | 1.1천 |
|---|
| 2026.08.13 | ₩42,850 | ₩42,891 | ₩42,770 | ₩42,824 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩42,743 | ₩42,743 | ₩42,609 | ₩42,616 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩42,730 | ₩42,770 | ₩42,540 | ₩42,540 | -0.44% | 4.4천 |
|---|
| 2026.08.10 | ₩42,522 | ₩42,637 | ₩42,502 | ₩42,503 | -0.04% | 5.8천 |
|---|
| 2026.08.07 | ₩42,508 | ₩42,595 | ₩42,461 | ₩42,484 | -0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩42,569 | ₩42,676 | ₩42,461 | ₩42,491 | -0.18% | 6.9만 |
|---|
| 2026.08.05 | ₩42,730 | ₩42,730 | ₩42,361 | ₩42,361 | -0.86% | 7.4천 |
|---|
| 2026.08.04 | ₩42,039 | ₩42,595 | ₩42,019 | ₩42,475 | +1.04% | 2.6만 |
|---|
| 2026.08.03 | ₩41,750 | ₩41,954 | ₩41,750 | ₩41,954 | +0.49% | 8.1천 |
|---|
| 2026.07.31 | ₩41,643 | ₩41,858 | ₩41,415 | ₩41,737 | +0.23% | 1.3만 |
|---|
| 2026.07.30 | ₩41,522 | ₩41,562 | ₩41,334 | ₩41,562 | +0.10% | 4.7천 |
|---|
| 2026.07.29 | ₩41,777 | ₩41,817 | ₩41,312 | ₩41,312 | -1.11% | 3.6만 |
|---|
| 2026.07.28 | ₩41,549 | ₩41,843 | ₩41,549 | ₩41,843 | +0.71% | 3.8천 |
|---|
| 2026.07.27 | ₩41,858 | ₩41,965 | ₩41,536 | ₩41,693 | -0.39% | 4.4만 |
|---|
| 2026.07.24 | ₩41,750 | ₩41,750 | ₩41,634 | ₩41,689 | -0.15% | 6.7만 |
|---|
| 2026.07.23 | ₩41,817 | ₩41,817 | ₩41,737 | ₩41,740 | -0.19% | 1.6천 |
|---|
| 2026.07.22 | ₩41,938 | ₩41,952 | ₩41,871 | ₩41,910 | -0.07% | 7.3천 |
|---|
| 2026.07.21 | ₩41,576 | ₩41,791 | ₩41,576 | ₩41,760 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩41,710 | ₩41,710 | ₩41,388 | ₩41,388 | -0.77% | 3.4천 |
|---|
| 2026.07.17 | ₩41,656 | ₩41,723 | ₩41,482 | ₩41,516 | -0.34% | 2.5천 |
|---|
| 2026.07.16 | ₩41,630 | ₩41,831 | ₩41,583 | ₩41,681 | +0.12% | 4천 |
|---|
| 2026.07.15 | ₩41,764 | ₩41,777 | ₩41,522 | ₩41,599 | -0.40% | 700 |
|---|
| 2026.07.14 | ₩41,737 | ₩41,764 | ₩41,643 | ₩41,719 | -0.04% | 8.2천 |
|---|
| 2026.07.13 | ₩41,697 | ₩41,710 | ₩41,549 | ₩41,581 | -0.28% | 1천 |
|---|
| 2026.07.10 | ₩41,777 | ₩41,829 | ₩41,683 | ₩41,829 | +0.13% | 2.9천 |
|---|
| 2026.07.09 | ₩41,683 | ₩41,811 | ₩41,662 | ₩41,662 | -0.05% | 4.8천 |
|---|
| 2026.07.08 | ₩41,562 | ₩41,603 | ₩41,388 | ₩41,482 | -0.19% | 8.9천 |
|---|
| 2026.07.07 | ₩41,844 | ₩41,844 | ₩41,536 | ₩41,643 | -0.48% | 6.8천 |
|---|
| 2026.07.06 | ₩41,643 | ₩41,737 | ₩41,616 | ₩41,707 | +0.15% | 1만 |
|---|
| 2026.07.02 | ₩41,603 | ₩41,603 | ₩41,147 | ₩41,340 | -0.63% | 7.3천 |
|---|
| 2026.07.01 | ₩41,495 | ₩41,509 | ₩41,344 | ₩41,344 | -0.37% | 9.9천 |
|---|
| 2026.06.30 | ₩41,509 | ₩41,697 | ₩41,509 | ₩41,613 | +0.25% | 8.9천 |
|---|
| 2026.06.29 | ₩41,294 | ₩41,377 | ₩41,012 | ₩41,377 | +0.20% | 2.1천 |
|---|
| 2026.06.26 | ₩41,200 | ₩41,200 | ₩41,147 | ₩41,147 | -0.13% | 1.3천 |
|---|
| 2026.06.25 | ₩41,603 | ₩41,723 | ₩41,293 | ₩41,293 | -0.74% | 1.6천 |
|---|
| 2026.06.24 | ₩41,187 | ₩41,388 | ₩41,026 | ₩41,188 | +0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩41,281 | ₩41,281 | ₩41,066 | ₩41,113 | -0.41% | 1.9만 |
|---|
| 2026.06.22 | ₩41,804 | ₩41,804 | ₩41,589 | ₩41,589 | -0.51% | 2.5만 |
|---|
| 2026.06.18 | ₩41,714 | ₩41,714 | ₩41,589 | ₩41,678 | -0.09% | 6.9천 |
|---|
| 2026.06.17 | ₩41,650 | ₩41,650 | ₩41,281 | ₩41,281 | -0.89% | 2.2천 |
|---|
| 2026.06.16 | ₩41,858 | ₩41,858 | ₩41,514 | ₩41,514 | -0.82% | 1만 |
|---|
| 2026.06.15 | ₩41,509 | ₩41,683 | ₩41,442 | ₩41,546 | +0.09% | 1.9만 |
|---|
| 2026.06.12 | ₩40,677 | ₩41,012 | ₩40,677 | ₩40,921 | +0.60% | 2만 |
|---|
| 2026.06.11 | ₩40,409 | ₩40,851 | ₩40,355 | ₩40,744 | +0.83% | 2.3만 |
|---|
| 2026.06.10 | ₩40,731 | ₩40,851 | ₩40,355 | ₩40,368 | -0.89% | 5.6만 |
|---|
| 2026.06.09 | ₩40,838 | ₩40,838 | ₩40,261 | ₩40,813 | -0.06% | 5.8천 |
|---|
| 2026.06.08 | ₩40,637 | ₩40,650 | ₩40,348 | ₩40,351 | -0.70% | 7.3천 |
|---|
| 2026.06.05 | ₩40,717 | ₩40,865 | ₩40,421 | ₩40,433 | -0.70% | 9천 |
|---|
| 2026.06.04 | ₩40,798 | ₩41,046 | ₩40,771 | ₩41,011 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩40,878 | ₩41,066 | ₩40,878 | ₩40,892 | +0.03% | 4.4천 |
|---|
| 2026.06.02 | ₩40,677 | ₩40,798 | ₩40,570 | ₩40,771 | +0.23% | 5.5천 |
|---|
| 2026.06.01 | ₩40,597 | ₩40,650 | ₩40,527 | ₩40,527 | -0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩40,851 | ₩40,851 | ₩40,570 | ₩40,650 | -0.49% | 9.6천 |
|---|
| 2026.05.28 | ₩40,690 | ₩40,952 | ₩40,688 | ₩40,782 | +0.22% | 3만 |
|---|
| 2026.05.27 | ₩40,825 | ₩40,892 | ₩40,704 | ₩40,704 | -0.30% | 9.9천 |
|---|
| 2026.05.26 | ₩40,905 | ₩40,905 | ₩40,737 | ₩40,737 | -0.41% | 1.8만 |
|---|
| 2026.05.22 | ₩40,563 | ₩40,590 | ₩40,469 | ₩40,576 | +0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩40,154 | ₩40,342 | ₩40,147 | ₩40,326 | +0.43% | 2.3만 |
|---|
| 2026.05.20 | ₩40,181 | ₩40,275 | ₩40,100 | ₩40,236 | +0.14% | 1.1만 |
|---|
| 2026.05.19 | ₩40,140 | ₩40,275 | ₩40,073 | ₩40,073 | -0.17% | 7.5만 |
|---|
| 2026.05.18 | ₩40,288 | ₩40,342 | ₩40,194 | ₩40,336 | +0.12% | 2.4천 |
|---|
| 2026.05.15 | ₩40,395 | ₩40,422 | ₩40,288 | ₩40,295 | -0.25% | 4.9천 |
|---|
| 2026.05.14 | ₩40,556 | ₩40,771 | ₩40,543 | ₩40,733 | +0.44% | 6.8천 |
|---|
| 2026.05.13 | ₩40,020 | ₩40,320 | ₩40,020 | ₩40,320 | +0.75% | 800 |
|---|
| 2026.05.12 | ₩40,073 | ₩40,279 | ₩40,033 | ₩40,279 | +0.51% | 5천 |
|---|
| 2026.05.11 | ₩40,234 | ₩40,268 | ₩40,167 | ₩40,174 | -0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩40,288 | ₩40,315 | ₩40,147 | ₩40,147 | -0.35% | 5.6천 |
|---|
| 2026.05.07 | ₩40,669 | ₩40,669 | ₩40,234 | ₩40,309 | -0.88% | 1.1만 |
|---|
| 2026.05.06 | ₩40,570 | ₩40,731 | ₩40,570 | ₩40,727 | +0.39% | 6.4천 |
|---|
| 2026.05.05 | ₩40,436 | ₩40,503 | ₩40,367 | ₩40,367 | -0.17% | 8.2천 |
|---|
| 2026.05.04 | ₩40,395 | ₩40,395 | ₩40,033 | ₩40,205 | -0.47% | 3.4천 |
|---|
| 2026.05.01 | ₩40,603 | ₩40,603 | ₩40,342 | ₩40,362 | -0.59% | 1.9천 |
|---|
| 2026.04.30 | ₩39,953 | ₩40,367 | ₩39,953 | ₩40,367 | +1.04% | 1.1만 |
|---|
| 2026.04.29 | ₩39,711 | ₩39,724 | ₩39,550 | ₩39,633 | -0.20% | 5.1천 |
|---|
| 2026.04.28 | ₩39,537 | ₩39,648 | ₩39,537 | ₩39,648 | +0.28% | 2.6천 |
|---|
| 2026.04.27 | ₩39,885 | ₩39,892 | ₩39,765 | ₩39,774 | -0.28% | 2만 |
|---|
| 2026.04.24 | ₩39,926 | ₩39,926 | ₩39,765 | ₩39,817 | -0.27% | 5.8천 |
|---|
| 2026.04.23 | ₩39,758 | ₩39,979 | ₩39,758 | ₩39,891 | +0.33% | 1.1천 |
|---|
| 2026.04.22 | ₩39,604 | ₩39,640 | ₩39,590 | ₩39,640 | +0.09% | 800 |
|---|
| 2026.04.21 | ₩39,698 | ₩39,698 | ₩39,439 | ₩39,439 | -0.65% | 1.9천 |
|---|
| 2026.04.20 | ₩39,684 | ₩39,684 | ₩39,572 | ₩39,572 | -0.28% | 1.9천 |
|---|
| 2026.04.17 | ₩39,550 | ₩39,738 | ₩39,550 | ₩39,631 | +0.20% | 2.1만 |
|---|
| 2026.04.16 | ₩39,228 | ₩39,228 | ₩39,027 | ₩39,188 | -0.10% | 7.7천 |
|---|
| 2026.04.15 | ₩39,201 | ₩39,228 | ₩39,000 | ₩39,215 | +0.03% | 2만 |
|---|
| 2026.04.14 | ₩38,946 | ₩39,228 | ₩38,946 | ₩39,197 | +0.64% | 1.8만 |
|---|
| 2026.04.13 | ₩38,598 | ₩38,909 | ₩38,557 | ₩38,909 | +0.81% | 6.9천 |
|---|
| 2026.04.10 | ₩38,691 | ₩38,745 | ₩38,598 | ₩38,598 | -0.24% | 2.8만 |
|---|
| 2026.04.09 | ₩38,571 | ₩38,812 | ₩38,557 | ₩38,709 | +0.36% | 3.1천 |
|---|
| 2026.04.08 | ₩38,329 | ₩38,486 | ₩38,222 | ₩38,486 | +0.41% | 1.8천 |
|---|
| 2026.04.07 | ₩37,243 | ₩37,538 | ₩37,189 | ₩37,538 | +0.79% | 5.6천 |
|---|
| 2026.04.06 | ₩37,243 | ₩37,243 | ₩37,135 | ₩37,230 | -0.03% | 1.8만 |
|---|
| 2026.04.02 | ₩36,867 | ₩37,064 | ₩36,867 | ₩37,064 | +0.53% | 7.3천 |
|---|
| 2026.04.01 | ₩37,108 | ₩37,269 | ₩37,095 | ₩37,150 | +0.11% | 1.4만 |
|---|
| 2026.03.31 | ₩36,371 | ₩36,813 | ₩36,371 | ₩36,782 | +1.13% | 1.1만 |
|---|
| 2026.03.30 | ₩36,049 | ₩36,236 | ₩35,934 | ₩35,934 | -0.32% | 8.7천 |
|---|
| 2026.03.27 | ₩36,491 | ₩36,491 | ₩36,031 | ₩36,031 | -1.26% | 1.9만 |
|---|
| 2026.03.26 | ₩36,867 | ₩37,001 | ₩36,549 | ₩36,549 | -0.86% | 4.8천 |
|---|
| 2026.03.25 | ₩37,243 | ₩37,296 | ₩37,135 | ₩37,224 | -0.05% | 3.7천 |
|---|
| 2026.03.24 | ₩36,827 | ₩37,243 | ₩36,827 | ₩37,135 | +0.84% | 1.8천 |
|---|
| 2026.03.23 | ₩37,417 | ₩37,417 | ₩37,133 | ₩37,133 | -0.76% | 600 |
|---|
| 2026.03.20 | ₩36,988 | ₩37,095 | ₩36,733 | ₩36,753 | -0.63% | 1천 |
|---|
| 2026.03.19 | ₩37,149 | ₩37,353 | ₩37,149 | ₩37,353 | +0.55% | 400 |
|---|
| 2026.03.18 | ₩37,524 | ₩37,524 | ₩37,335 | ₩37,335 | -0.50% | 1.2천 |
|---|
| 2026.03.17 | ₩37,900 | ₩37,994 | ₩37,900 | ₩37,928 | +0.07% | 6.2만 |
|---|
| 2026.03.16 | ₩37,913 | ₩37,913 | ₩37,739 | ₩37,785 | -0.34% | 2.5만 |
|---|
| 2026.03.13 | ₩37,685 | ₩37,685 | ₩37,477 | ₩37,477 | -0.55% | 5.7만 |
|---|
| 2026.03.12 | ₩37,645 | ₩37,793 | ₩37,480 | ₩37,480 | -0.44% | 1.3만 |
|---|
| 2026.03.11 | ₩38,007 | ₩38,128 | ₩37,940 | ₩38,041 | +0.09% | 1.6천 |
|---|
| 2026.03.10 | ₩38,302 | ₩38,450 | ₩38,089 | ₩38,089 | -0.56% | 4.3천 |
|---|
| 2026.03.09 | ₩37,578 | ₩38,313 | ₩37,578 | ₩38,313 | +1.96% | 1.5천 |
|---|
| 2026.03.06 | ₩38,081 | ₩38,208 | ₩38,021 | ₩38,125 | +0.12% | 1.2천 |
|---|
| 2026.03.05 | ₩38,745 | ₩38,772 | ₩38,369 | ₩38,622 | -0.32% | 1.4만 |
|---|
| 2026.03.04 | ₩38,906 | ₩38,987 | ₩38,879 | ₩38,905 | -0.00% | 2.6만 |
|---|
| 2026.03.03 | ₩38,289 | ₩38,691 | ₩38,235 | ₩38,691 | +1.05% | 5.3천 |
|---|
| 2026.03.02 | ₩39,107 | ₩39,295 | ₩39,027 | ₩39,197 | +0.23% | 1.8천 |
|---|
| 2026.02.27 | ₩39,268 | ₩39,276 | ₩39,268 | ₩39,276 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩38,987 | ₩39,122 | ₩38,906 | ₩39,122 | +0.35% | 5천 |
|---|
| 2026.02.25 | ₩39,215 | ₩39,325 | ₩39,215 | ₩39,325 | +0.28% | 4.4천 |
|---|
| 2026.02.24 | ₩39,107 | ₩39,242 | ₩39,107 | ₩39,242 | +0.34% | 600 |
|---|
| 2026.02.23 | ₩39,215 | ₩39,215 | ₩38,960 | ₩39,001 | -0.54% | 6.7천 |
|---|
| 2026.02.20 | ₩39,107 | ₩39,275 | ₩39,098 | ₩39,275 | +0.43% | 9.3천 |
|---|
| 2026.02.19 | ₩38,960 | ₩38,960 | ₩38,866 | ₩38,960 | 0.00% | 3.5천 |
|---|
| 2026.02.18 | ₩39,141 | ₩39,282 | ₩39,067 | ₩39,153 | +0.03% | 8천 |
|---|
| 2026.02.17 | ₩38,973 | ₩39,188 | ₩38,973 | ₩39,140 | +0.43% | 9.9만 |
|---|
| 2026.02.13 | ₩38,879 | ₩39,228 | ₩38,879 | ₩39,059 | +0.46% | 1.2만 |
|---|
| 2026.02.12 | ₩39,496 | ₩39,496 | ₩38,992 | ₩38,992 | -1.28% | 1.3만 |
|---|
| 2026.02.11 | ₩39,094 | ₩39,094 | ₩38,839 | ₩39,059 | -0.09% | 4.8천 |
|---|
| 2026.02.10 | ₩39,040 | ₩39,161 | ₩38,870 | ₩38,870 | -0.44% | 2.4천 |
|---|
| 2026.02.09 | ₩38,651 | ₩38,960 | ₩38,651 | ₩38,899 | +0.64% | 3.4천 |
|---|
| 2026.02.06 | ₩38,329 | ₩38,639 | ₩38,329 | ₩38,639 | +0.81% | 1.4만 |
|---|
| 2026.02.05 | ₩38,007 | ₩38,007 | ₩37,752 | ₩37,818 | -0.50% | 5.2천 |
|---|
| 2026.02.04 | ₩38,195 | ₩38,195 | ₩37,873 | ₩38,097 | -0.26% | 4.3천 |
|---|
| 2026.02.03 | ₩38,128 | ₩38,128 | ₩37,658 | ₩38,027 | -0.26% | 1.2만 |
|---|
| 2026.02.02 | ₩37,766 | ₩38,168 | ₩37,766 | ₩38,081 | +0.83% | 8.7천 |
|---|
| 2026.01.30 | ₩37,840 | ₩37,873 | ₩37,658 | ₩37,829 | -0.03% | 4.3만 |
|---|
| 2026.01.29 | ₩38,155 | ₩38,155 | ₩37,860 | ₩38,088 | -0.18% | 6.8천 |
|---|
| 2026.01.28 | ₩37,940 | ₩37,994 | ₩37,819 | ₩37,952 | +0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩37,954 | ₩37,994 | ₩37,954 | ₩37,967 | +0.04% | 1.3만 |
|---|
| 2026.01.26 | ₩38,047 | ₩38,047 | ₩37,980 | ₩38,009 | -0.10% | 2.4만 |
|---|
| 2026.01.23 | ₩37,819 | ₩37,927 | ₩37,779 | ₩37,869 | +0.13% | 1.6만 |
|---|
| 2026.01.22 | ₩38,007 | ₩38,074 | ₩37,833 | ₩37,967 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩37,605 | ₩37,833 | ₩37,605 | ₩37,803 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩37,578 | ₩37,605 | ₩37,310 | ₩37,320 | -0.69% | 4.1만 |
|---|
| 2026.01.16 | ₩37,551 | ₩37,994 | ₩37,551 | ₩37,958 | +1.08% | 1.8만 |
|---|
| 2026.01.15 | ₩37,954 | ₩38,021 | ₩37,825 | ₩37,825 | -0.34% | 7.9천 |
|---|
| 2026.01.14 | ₩37,611 | ₩37,684 | ₩37,551 | ₩37,658 | +0.12% | 1.8만 |
|---|
| 2026.01.13 | ₩37,887 | ₩37,887 | ₩37,685 | ₩37,772 | -0.30% | 2.7천 |
|---|
| 2026.01.12 | ₩37,652 | ₩37,821 | ₩37,652 | ₩37,821 | +0.45% | 2.9천 |
|---|
| 2026.01.09 | ₩37,511 | ₩37,705 | ₩37,511 | ₩37,658 | +0.39% | 3.9천 |
|---|
| 2026.01.08 | ₩37,323 | ₩37,390 | ₩37,283 | ₩37,390 | +0.18% | 1.4천 |
|---|
| 2026.01.07 | ₩37,457 | ₩37,457 | ₩37,159 | ₩37,159 | -0.80% | 8.6천 |
|---|
| 2026.01.06 | ₩37,269 | ₩37,511 | ₩37,269 | ₩37,464 | +0.52% | 1.6만 |
|---|
| 2026.01.05 | ₩37,162 | ₩37,229 | ₩37,135 | ₩37,141 | -0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩36,894 | ₩37,028 | ₩36,840 | ₩37,021 | +0.35% | 2.1천 |
|---|
| 2025.12.31 | ₩36,941 | ₩36,941 | ₩36,768 | ₩36,768 | -0.47% | 8천 |
|---|
| 2025.12.30 | ₩37,103 | ₩37,122 | ₩37,082 | ₩37,106 | +0.01% | 3.7천 |
|---|
| 2025.12.29 | ₩37,162 | ₩37,162 | ₩37,052 | ₩37,082 | -0.22% | 1.9만 |
|---|
| 2025.12.26 | ₩37,135 | ₩37,159 | ₩37,095 | ₩37,159 | +0.07% | 5만 |
|---|
| 2025.12.24 | ₩37,082 | ₩37,149 | ₩37,082 | ₩37,149 | +0.18% | 6.4천 |
|---|
| 2025.12.23 | ₩37,028 | ₩37,028 | ₩37,001 | ₩37,002 | -0.07% | 3.4만 |
|---|
| 2025.12.22 | ₩36,867 | ₩36,867 | ₩36,851 | ₩36,851 | -0.04% | 300 |
|---|
| 2025.12.19 | ₩36,625 | ₩36,679 | ₩36,597 | ₩36,597 | -0.08% | 700 |
|---|
| 2025.12.18 | ₩36,625 | ₩36,639 | ₩36,424 | ₩36,501 | -0.34% | 2.1만 |
|---|
| 2025.12.17 | ₩36,585 | ₩36,585 | ₩36,196 | ₩36,317 | -0.73% | 8.5만 |
|---|
| 2025.12.16 | ₩36,746 | ₩36,746 | ₩36,371 | ₩36,582 | -0.45% | 4.6천 |
|---|
| 2025.12.15 | ₩36,900 | ₩36,900 | ₩36,706 | ₩36,731 | -0.46% | 1만 |
|---|
| 2025.12.12 | ₩36,908 | ₩36,908 | ₩36,719 | ₩36,719 | -0.51% | 2.4천 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,336 | ₩37,014 | ₩37,336 | +0.87% | 5.9천 |
|---|
| 2025.12.10 | ₩36,773 | ₩37,216 | ₩36,773 | ₩37,170 | +1.08% | 1.3만 |
|---|
| 2025.12.09 | ₩36,866 | ₩36,880 | ₩36,754 | ₩36,754 | -0.30% | 1.1만 |
|---|
| 2025.12.08 | ₩37,001 | ₩37,001 | ₩36,739 | ₩36,739 | -0.71% | 1.5만 |
|---|
| 2025.12.05 | ₩36,988 | ₩36,988 | ₩36,949 | ₩36,949 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩36,907 | ₩36,907 | ₩36,797 | ₩36,797 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩36,545 | ₩36,813 | ₩36,545 | ₩36,789 | +0.67% | 1.8천 |
|---|
| 2025.12.02 | ₩36,625 | ₩36,652 | ₩36,592 | ₩36,592 | -0.09% | 9천 |
|---|
| 2025.12.01 | ₩36,880 | ₩36,921 | ₩36,651 | ₩36,651 | -0.62% | 8.7천 |
|---|
| 2025.11.28 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,840 | ₩36,974 | ₩36,840 | ₩36,899 | +0.16% | 2.2천 |
|---|
| 2025.11.25 | ₩36,572 | ₩36,662 | ₩36,572 | ₩36,662 | +0.25% | 800 |
|---|
| 2025.11.24 | ₩35,928 | ₩36,142 | ₩35,928 | ₩36,104 | +0.49% | 3.2만 |
|---|
| 2025.11.21 | ₩35,445 | ₩35,706 | ₩35,445 | ₩35,706 | +0.74% | 400 |
|---|
| 2025.11.20 | ₩36,210 | ₩36,210 | ₩35,372 | ₩35,372 | -2.31% | 2.2천 |
|---|
| 2025.11.19 | ₩35,552 | ₩35,646 | ₩35,552 | ₩35,645 | +0.26% | 2.5천 |
|---|
| 2025.11.18 | ₩35,364 | ₩35,552 | ₩35,297 | ₩35,457 | +0.26% | 4.1천 |
|---|
| 2025.11.17 | ₩35,740 | ₩35,901 | ₩35,512 | ₩35,579 | -0.45% | 4.1천 |
|---|
| 2025.11.14 | ₩36,022 | ₩36,022 | ₩35,870 | ₩35,870 | -0.42% | 1.7천 |
|---|
| 2025.11.13 | ₩36,116 | ₩36,116 | ₩35,888 | ₩35,888 | -0.63% | 1.9천 |
|---|
| 2025.11.12 | ₩36,478 | ₩36,478 | ₩36,397 | ₩36,400 | -0.21% | 2.2만 |
|---|
| 2025.11.11 | ₩36,263 | ₩36,357 | ₩36,263 | ₩36,271 | +0.02% | 3.4천 |
|---|
| 2025.11.10 | ₩36,062 | ₩36,210 | ₩35,901 | ₩36,153 | +0.25% | 3.7천 |
|---|
| 2025.11.07 | ₩35,458 | ₩35,743 | ₩35,351 | ₩35,743 | +0.80% | 3.9천 |
|---|
| 2025.11.06 | ₩35,820 | ₩35,820 | ₩35,646 | ₩35,646 | -0.49% | 200 |
|---|
| 2025.11.05 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,405 | ₩35,579 | ₩35,405 | ₩35,425 | +0.06% | 8.9천 |
|---|
| 2025.11.03 | ₩35,539 | ₩35,560 | ₩35,337 | ₩35,560 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩35,659 | ₩35,709 | ₩35,552 | ₩35,645 | -0.04% | 2.2천 |
|---|
| 2025.10.30 | ₩35,834 | ₩36,075 | ₩35,760 | ₩35,760 | -0.21% | 400 |
|---|
| 2025.10.29 | ₩36,122 | ₩36,183 | ₩35,949 | ₩35,949 | -0.48% | 1천 |
|---|
| 2025.10.28 | ₩36,062 | ₩36,210 | ₩36,062 | ₩36,160 | +0.27% | 5.9만 |
|---|
| 2025.10.27 | ₩36,156 | ₩36,283 | ₩36,142 | ₩36,283 | +0.35% | 3만 |
|---|
| 2025.10.24 | ₩36,183 | ₩36,200 | ₩36,085 | ₩36,085 | -0.27% | 1.1천 |
|---|
| 2025.10.23 | ₩36,008 | ₩36,022 | ₩35,957 | ₩35,957 | -0.14% | 5.7천 |
|---|
| 2025.10.22 | ₩35,955 | ₩35,955 | ₩35,834 | ₩35,853 | -0.28% | 3.8천 |
|---|
| 2025.10.21 | ₩36,008 | ₩36,008 | ₩35,991 | ₩35,991 | -0.05% | 1.2천 |
|---|
| 2025.10.20 | ₩35,951 | ₩36,024 | ₩35,951 | ₩36,024 | +0.21% | 8.1천 |
|---|
| 2025.10.17 | ₩35,579 | ₩35,807 | ₩35,579 | ₩35,776 | +0.55% | 500 |
|---|
| 2025.10.16 | ₩36,102 | ₩36,102 | ₩35,673 | ₩35,718 | -1.06% | 3.5천 |
|---|
| 2025.10.15 | ₩36,267 | ₩36,411 | ₩36,129 | ₩36,141 | -0.35% | 4.3천 |
|---|
| 2025.10.14 | ₩35,673 | ₩36,183 | ₩35,673 | ₩36,022 | +0.98% | 2.6천 |
|---|
| 2025.10.13 | ₩35,700 | ₩36,049 | ₩35,700 | ₩35,991 | +0.82% | 5.8천 |
|---|
| 2025.10.10 | ₩36,236 | ₩36,236 | ₩35,374 | ₩35,374 | -2.38% | 2.4천 |
|---|