시장 데이터를 불러오는 중
전체 종목
Bahl & Gaynor Small Cap Dividend ETF 과거 주가
Bahl & Gaynor Small Cap Dividend ETF · SCDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bahl & Gaynor Small Cap Dividend ETF · SCDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,827 | ₩35,049 | ₩34,659 | ₩34,911 | +0.24% | 8.5천 |
| 2026.10.08 | ₩34,666 | ₩34,786 | ₩34,639 | ₩34,721 | +0.16% | 1.5만 |
| 2026.10.07 | ₩34,988 | ₩34,988 | ₩34,666 | ₩34,840 | -0.42% | 3천 |
| 2026.10.06 | ₩35,457 | ₩35,457 | ₩35,444 | ₩35,444 | -0.04% | 1.3천 |
| 2026.10.05 | ₩34,961 | ₩35,310 | ₩34,961 | ₩35,243 | +0.81% | 7.5천 |
| 2026.10.02 | ₩35,135 | ₩35,216 | ₩35,108 | ₩35,178 | +0.12% | 5.9천 |
| 2026.10.01 | ₩34,625 | ₩34,880 | ₩34,391 | ₩34,706 | +0.23% | 1.5만 |
| 2026.09.30 | ₩34,947 | ₩34,947 | ₩34,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,733 |
| -0.61% |
| 1.5만 |
| 2026.09.29 | ₩35,082 | ₩35,082 | ₩34,840 | ₩34,988 | -0.27% | 1.2만 |
|---|
| 2026.09.28 | ₩34,921 | ₩35,162 | ₩34,813 | ₩35,068 | +0.42% | 1.6만 |
|---|
| 2026.09.25 | ₩34,867 | ₩35,108 | ₩34,800 | ₩35,073 | +0.59% | 6.1천 |
|---|
| 2026.09.24 | ₩34,827 | ₩34,840 | ₩34,639 | ₩34,733 | -0.27% | 5.8천 |
|---|
| 2026.09.23 | ₩35,149 | ₩35,189 | ₩35,041 | ₩35,082 | -0.19% | 7천 |
|---|
| 2026.09.22 | ₩35,269 | ₩35,350 | ₩35,256 | ₩35,256 | -0.04% | 6.6천 |
|---|
| 2026.09.21 | ₩35,108 | ₩35,135 | ₩35,014 | ₩35,068 | -0.11% | 3.2만 |
|---|
| 2026.09.18 | ₩34,619 | ₩34,982 | ₩34,619 | ₩34,982 | +1.05% | 7.5천 |
|---|
| 2026.09.17 | ₩34,947 | ₩34,947 | ₩34,760 | ₩34,782 | -0.47% | 4.8만 |
|---|
| 2026.09.16 | ₩34,921 | ₩35,082 | ₩34,686 | ₩34,813 | -0.31% | 1.1만 |
|---|
| 2026.09.15 | ₩34,713 | ₩34,719 | ₩34,572 | ₩34,625 | -0.25% | 6.7천 |
|---|
| 2026.09.14 | ₩35,269 | ₩35,283 | ₩34,907 | ₩34,907 | -1.03% | 1.3만 |
|---|
| 2026.09.11 | ₩35,739 | ₩35,739 | ₩35,444 | ₩35,539 | -0.56% | 4.6천 |
|---|
| 2026.09.10 | ₩35,632 | ₩35,632 | ₩35,216 | ₩35,310 | -0.90% | 1.9만 |
|---|
| 2026.09.09 | ₩35,793 | ₩35,793 | ₩35,672 | ₩35,699 | -0.26% | 6.9천 |
|---|
| 2026.09.08 | ₩36,034 | ₩36,141 | ₩36,019 | ₩36,019 | -0.04% | 800 |
|---|
| 2026.09.04 | ₩36,128 | ₩36,215 | ₩36,088 | ₩36,100 | -0.08% | 7.6천 |
|---|
| 2026.09.03 | ₩35,564 | ₩35,967 | ₩35,564 | ₩35,913 | +0.98% | 6.7천 |
|---|
| 2026.09.02 | ₩35,645 | ₩35,873 | ₩35,605 | ₩35,750 | +0.29% | 5.5천 |
|---|
| 2026.09.01 | ₩35,791 | ₩35,886 | ₩35,658 | ₩35,658 | -0.37% | 9.8천 |
|---|
| 2026.08.31 | ₩36,088 | ₩36,088 | ₩35,954 | ₩36,007 | -0.22% | 3.3천 |
|---|
| 2026.08.28 | ₩36,557 | ₩36,557 | ₩36,208 | ₩36,222 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩36,718 | ₩36,799 | ₩36,705 | ₩36,745 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩37,181 | ₩37,181 | ₩37,121 | ₩37,123 | -0.16% | 700 |
|---|
| 2026.08.25 | ₩36,671 | ₩36,671 | ₩36,584 | ₩36,665 | -0.02% | 1.2만 |
|---|
| 2026.08.24 | ₩36,799 | ₩36,799 | ₩36,694 | ₩36,694 | -0.28% | 2천 |
|---|
| 2026.08.21 | ₩37,054 | ₩37,094 | ₩36,973 | ₩37,054 | 0.00% | 4.3천 |
|---|
| 2026.08.20 | ₩37,127 | ₩37,127 | ₩36,893 | ₩36,893 | -0.63% | 600 |
|---|
| 2026.08.19 | ₩37,584 | ₩37,584 | ₩37,268 | ₩37,274 | -0.82% | 2.1만 |
|---|
| 2026.08.18 | ₩37,859 | ₩37,859 | ₩37,558 | ₩37,558 | -0.79% | 8.3천 |
|---|
| 2026.08.17 | ₩38,167 | ₩38,248 | ₩38,127 | ₩38,164 | -0.01% | 6천 |
|---|
| 2026.08.14 | ₩37,952 | ₩38,250 | ₩37,952 | ₩38,250 | +0.78% | 2.5천 |
|---|
| 2026.08.13 | ₩38,167 | ₩38,261 | ₩38,002 | ₩38,002 | -0.43% | 7.5천 |
|---|
| 2026.08.12 | ₩37,952 | ₩38,181 | ₩37,812 | ₩38,100 | +0.39% | 1.2만 |
|---|
| 2026.08.11 | ₩37,993 | ₩38,040 | ₩37,765 | ₩37,767 | -0.59% | 1.9만 |
|---|
| 2026.08.10 | ₩37,885 | ₩37,885 | ₩37,704 | ₩37,704 | -0.48% | 1.3만 |
|---|
| 2026.08.07 | ₩38,154 | ₩38,154 | ₩37,993 | ₩38,057 | -0.25% | 1.5만 |
|---|
| 2026.08.06 | ₩37,979 | ₩38,154 | ₩37,920 | ₩37,920 | -0.16% | 4.4천 |
|---|
| 2026.08.05 | ₩38,020 | ₩38,154 | ₩37,805 | ₩37,832 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩37,604 | ₩38,154 | ₩37,604 | ₩38,097 | +1.31% | 1.3만 |
|---|
| 2026.08.03 | ₩37,027 | ₩37,614 | ₩37,027 | ₩37,614 | +1.59% | 3.4만 |
|---|
| 2026.07.31 | ₩36,893 | ₩37,148 | ₩36,893 | ₩37,083 | +0.52% | 1.3천 |
|---|
| 2026.07.30 | ₩36,785 | ₩36,785 | ₩36,551 | ₩36,768 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩36,718 | ₩36,718 | ₩36,043 | ₩36,043 | -1.84% | 2.3천 |
|---|
| 2026.07.28 | ₩36,940 | ₩36,940 | ₩36,839 | ₩36,899 | -0.11% | 2.6천 |
|---|
| 2026.07.27 | ₩36,906 | ₩36,906 | ₩36,745 | ₩36,864 | -0.11% | 3.5만 |
|---|
| 2026.07.24 | ₩36,738 | ₩36,893 | ₩36,738 | ₩36,813 | +0.20% | 2.3천 |
|---|
| 2026.07.23 | ₩36,463 | ₩36,785 | ₩36,463 | ₩36,628 | +0.45% | 3.5천 |
|---|
| 2026.07.22 | ₩37,033 | ₩37,054 | ₩36,772 | ₩36,799 | -0.63% | 6.7천 |
|---|
| 2026.07.21 | ₩36,852 | ₩37,013 | ₩36,758 | ₩36,950 | +0.27% | 1.6만 |
|---|
| 2026.07.20 | ₩37,215 | ₩37,215 | ₩36,666 | ₩36,666 | -1.47% | 3.6천 |
|---|
| 2026.07.17 | ₩36,772 | ₩37,188 | ₩36,772 | ₩36,894 | +0.33% | 1천 |
|---|
| 2026.07.16 | ₩37,067 | ₩37,241 | ₩37,067 | ₩37,113 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩36,826 | ₩36,960 | ₩36,826 | ₩36,848 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩36,846 | ₩36,846 | ₩36,665 | ₩36,832 | -0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩36,745 | ₩36,745 | ₩36,530 | ₩36,584 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩36,698 | ₩36,895 | ₩36,698 | ₩36,895 | +0.54% | 8.7천 |
|---|
| 2026.07.09 | ₩36,826 | ₩36,933 | ₩36,805 | ₩36,805 | -0.05% | 2.9천 |
|---|
| 2026.07.08 | ₩36,410 | ₩36,463 | ₩36,235 | ₩36,357 | -0.14% | 6.6천 |
|---|
| 2026.07.07 | ₩37,134 | ₩37,134 | ₩36,678 | ₩36,761 | -1.00% | 2.7만 |
|---|
| 2026.07.06 | ₩37,194 | ₩37,469 | ₩37,194 | ₩37,349 | +0.41% | 2.2천 |
|---|
| 2026.07.02 | ₩37,228 | ₩37,295 | ₩36,638 | ₩36,976 | -0.68% | 1만 |
|---|
| 2026.07.01 | ₩37,107 | ₩37,429 | ₩37,107 | ₩37,109 | +0.00% | 5.6천 |
|---|
| 2026.06.30 | ₩37,080 | ₩37,295 | ₩37,080 | ₩37,227 | +0.39% | 3.8천 |
|---|
| 2026.06.29 | ₩36,893 | ₩36,933 | ₩36,530 | ₩36,772 | -0.33% | 4.7천 |
|---|
| 2026.06.26 | ₩37,121 | ₩37,121 | ₩36,919 | ₩36,965 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩37,322 | ₩37,617 | ₩37,161 | ₩37,225 | -0.26% | 6.6천 |
|---|
| 2026.06.24 | ₩36,718 | ₩36,987 | ₩36,718 | ₩36,852 | +0.37% | 1.8만 |
|---|
| 2026.06.23 | ₩36,195 | ₩36,799 | ₩36,195 | ₩36,542 | +0.96% | 7.5천 |
|---|
| 2026.06.22 | ₩36,678 | ₩36,691 | ₩36,571 | ₩36,665 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩36,665 | ₩36,691 | ₩36,410 | ₩36,516 | -0.41% | 2.3만 |
|---|
| 2026.06.17 | ₩35,900 | ₩36,450 | ₩35,900 | ₩36,116 | +0.60% | 4.5천 |
|---|
| 2026.06.16 | ₩36,101 | ₩36,235 | ₩35,868 | ₩35,868 | -0.65% | 1.8만 |
|---|
| 2026.06.15 | ₩36,195 | ₩36,195 | ₩35,873 | ₩35,873 | -0.89% | 1.3만 |
|---|
| 2026.06.12 | ₩35,712 | ₩35,873 | ₩35,645 | ₩35,664 | -0.14% | 1.6만 |
|---|
| 2026.06.11 | ₩35,196 | ₩35,591 | ₩35,055 | ₩35,495 | +0.85% | 1.1만 |
|---|
| 2026.06.10 | ₩35,471 | ₩35,518 | ₩34,797 | ₩34,797 | -1.90% | 2.1천 |
|---|
| 2026.06.09 | ₩35,229 | ₩35,430 | ₩34,921 | ₩35,390 | +0.46% | 8.7천 |
|---|
| 2026.06.08 | ₩35,457 | ₩35,457 | ₩34,887 | ₩34,887 | -1.61% | 700 |
|---|
| 2026.06.05 | ₩35,363 | ₩35,363 | ₩35,213 | ₩35,213 | -0.42% | 1.5천 |
|---|
| 2026.06.04 | ₩35,551 | ₩35,551 | ₩35,343 | ₩35,349 | -0.57% | 700 |
|---|
| 2026.06.03 | ₩35,202 | ₩35,342 | ₩35,182 | ₩35,342 | +0.40% | 2.1천 |
|---|
| 2026.06.02 | ₩35,149 | ₩35,233 | ₩35,122 | ₩35,233 | +0.24% | 8천 |
|---|
| 2026.06.01 | ₩35,202 | ₩35,202 | ₩34,907 | ₩34,954 | -0.71% | 6.3천 |
|---|
| 2026.05.29 | ₩36,034 | ₩36,034 | ₩35,457 | ₩35,457 | -1.60% | 1.2천 |
|---|
| 2026.05.28 | ₩36,061 | ₩36,141 | ₩36,029 | ₩36,029 | -0.09% | 2.3만 |
|---|
| 2026.05.27 | ₩36,289 | ₩36,289 | ₩36,195 | ₩36,195 | -0.26% | 800 |
|---|
| 2026.05.26 | ₩36,061 | ₩36,345 | ₩36,061 | ₩36,345 | +0.79% | 4.7천 |
|---|
| 2026.05.22 | ₩35,632 | ₩35,793 | ₩35,632 | ₩35,752 | +0.34% | 3.4만 |
|---|
| 2026.05.21 | ₩35,243 | ₩35,516 | ₩35,189 | ₩35,516 | +0.78% | 4.6천 |
|---|
| 2026.05.20 | ₩35,202 | ₩35,507 | ₩35,202 | ₩35,507 | +0.87% | 1.3만 |
|---|
| 2026.05.19 | ₩34,867 | ₩35,202 | ₩34,827 | ₩34,871 | +0.01% | 2.5만 |
|---|
| 2026.05.18 | ₩35,363 | ₩35,538 | ₩35,283 | ₩35,357 | -0.02% | 2.1천 |
|---|
| 2026.05.15 | ₩35,497 | ₩35,578 | ₩35,280 | ₩35,280 | -0.61% | 600 |
|---|
| 2026.05.14 | ₩36,047 | ₩36,141 | ₩35,873 | ₩36,007 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩35,551 | ₩35,886 | ₩35,511 | ₩35,886 | +0.94% | 1.2만 |
|---|
| 2026.05.12 | ₩35,725 | ₩35,752 | ₩35,377 | ₩35,731 | +0.02% | 9.3천 |
|---|
| 2026.05.11 | ₩35,846 | ₩35,940 | ₩35,766 | ₩35,766 | -0.22% | 7.1천 |
|---|
| 2026.05.08 | ₩35,913 | ₩36,034 | ₩35,908 | ₩35,908 | -0.01% | 1.1천 |
|---|
| 2026.05.07 | ₩36,758 | ₩36,758 | ₩35,601 | ₩35,601 | -3.15% | 5.7천 |
|---|
| 2026.05.06 | ₩36,034 | ₩36,302 | ₩35,980 | ₩36,153 | +0.33% | 1.8천 |
|---|
| 2026.05.05 | ₩35,417 | ₩35,672 | ₩35,417 | ₩35,512 | +0.27% | 5천 |
|---|
| 2026.05.04 | ₩35,444 | ₩35,685 | ₩35,122 | ₩35,288 | -0.44% | 1.8만 |
|---|
| 2026.05.01 | ₩35,793 | ₩35,793 | ₩35,429 | ₩35,429 | -1.02% | 4.5천 |
|---|
| 2026.04.30 | ₩35,149 | ₩35,618 | ₩35,149 | ₩35,602 | +1.29% | 4.2천 |
|---|
| 2026.04.29 | ₩35,082 | ₩35,175 | ₩34,780 | ₩34,930 | -0.43% | 8.2천 |
|---|
| 2026.04.28 | ₩35,068 | ₩35,068 | ₩34,921 | ₩34,969 | -0.28% | 1.1천 |
|---|
| 2026.04.27 | ₩35,430 | ₩35,430 | ₩35,256 | ₩35,342 | -0.25% | 5.3천 |
|---|
| 2026.04.24 | ₩35,497 | ₩35,497 | ₩35,310 | ₩35,316 | -0.51% | 3.6천 |
|---|
| 2026.04.23 | ₩35,122 | ₩35,307 | ₩35,041 | ₩35,307 | +0.53% | 5.8천 |
|---|
| 2026.04.22 | ₩35,243 | ₩35,243 | ₩34,907 | ₩34,922 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩35,544 | ₩35,578 | ₩35,162 | ₩35,170 | -1.05% | 8.1천 |
|---|
| 2026.04.20 | ₩35,564 | ₩35,564 | ₩35,497 | ₩35,512 | -0.15% | 6.5천 |
|---|
| 2026.04.17 | ₩35,430 | ₩35,819 | ₩35,417 | ₩35,527 | +0.27% | 8천 |
|---|
| 2026.04.16 | ₩34,961 | ₩34,988 | ₩34,853 | ₩34,958 | -0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩35,350 | ₩35,350 | ₩34,934 | ₩35,118 | -0.66% | 2.7만 |
|---|
| 2026.04.14 | ₩35,497 | ₩35,564 | ₩35,417 | ₩35,428 | -0.20% | 1.2만 |
|---|
| 2026.04.13 | ₩34,907 | ₩35,332 | ₩34,840 | ₩35,332 | +1.22% | 1만 |
|---|
| 2026.04.10 | ₩35,001 | ₩35,014 | ₩34,988 | ₩34,997 | -0.01% | 3.3천 |
|---|
| 2026.04.09 | ₩34,840 | ₩35,073 | ₩34,840 | ₩35,073 | +0.67% | 1.2천 |
|---|
| 2026.04.08 | ₩34,988 | ₩34,988 | ₩34,921 | ₩34,986 | -0.00% | 200 |
|---|
| 2026.04.07 | ₩33,727 | ₩33,807 | ₩33,579 | ₩33,710 | -0.05% | 800 |
|---|
| 2026.04.06 | ₩33,472 | ₩33,633 | ₩33,472 | ₩33,622 | +0.45% | 3.1천 |
|---|
| 2026.04.02 | ₩33,512 | ₩33,579 | ₩33,445 | ₩33,543 | +0.09% | 3.5만 |
|---|
| 2026.04.01 | ₩33,566 | ₩33,861 | ₩33,566 | ₩33,716 | +0.45% | 2천 |
|---|
| 2026.03.31 | ₩32,948 | ₩33,371 | ₩32,948 | ₩33,371 | +1.28% | 1.2천 |
|---|
| 2026.03.30 | ₩33,177 | ₩33,177 | ₩32,598 | ₩32,598 | -1.74% | 500 |
|---|
| 2026.03.27 | ₩33,177 | ₩33,210 | ₩32,879 | ₩32,879 | -0.90% | 2.8만 |
|---|
| 2026.03.26 | ₩33,827 | ₩33,827 | ₩33,346 | ₩33,346 | -1.42% | 200 |
|---|
| 2026.03.25 | ₩34,075 | ₩34,104 | ₩34,075 | ₩34,104 | +0.08% | 1천 |
|---|
| 2026.03.24 | ₩33,351 | ₩33,968 | ₩33,351 | ₩33,808 | +1.37% | 8.5천 |
|---|
| 2026.03.23 | ₩33,727 | ₩33,847 | ₩33,562 | ₩33,562 | -0.49% | 4.8천 |
|---|
| 2026.03.20 | ₩33,364 | ₩33,364 | ₩33,012 | ₩33,012 | -1.06% | 3.7만 |
|---|
| 2026.03.19 | ₩33,405 | ₩33,626 | ₩33,378 | ₩33,626 | +0.66% | 1.1천 |
|---|
| 2026.03.18 | ₩34,022 | ₩34,022 | ₩33,739 | ₩33,739 | -0.83% | 700 |
|---|
| 2026.03.17 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,196 | ₩34,196 | ₩34,008 | ₩34,039 | -0.46% | 9.8천 |
|---|
| 2026.03.13 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,344 | ₩34,344 | ₩33,874 | ₩33,874 | -1.37% | 2.1천 |
|---|
| 2026.03.11 | ₩34,464 | ₩34,572 | ₩34,464 | ₩34,572 | +0.31% | 100 |
|---|
| 2026.03.10 | ₩35,108 | ₩35,108 | ₩34,557 | ₩34,557 | -1.57% | 1.3천 |
|---|
| 2026.03.09 | ₩33,867 | ₩34,660 | ₩33,767 | ₩34,660 | +2.34% | 2.9천 |
|---|
| 2026.03.06 | ₩34,518 | ₩34,612 | ₩34,379 | ₩34,560 | +0.12% | 6.1천 |
|---|
| 2026.03.05 | ₩35,578 | ₩35,632 | ₩35,082 | ₩35,214 | -1.02% | 8.8천 |
|---|
| 2026.03.04 | ₩36,074 | ₩36,074 | ₩35,833 | ₩35,940 | -0.37% | 4.9천 |
|---|
| 2026.03.03 | ₩35,605 | ₩36,094 | ₩35,323 | ₩35,967 | +1.02% | 8.5천 |
|---|
| 2026.03.02 | ₩35,846 | ₩36,638 | ₩35,846 | ₩36,532 | +1.91% | 2.2만 |
|---|
| 2026.02.27 | ₩35,900 | ₩36,115 | ₩35,900 | ₩36,112 | +0.59% | 1.9천 |
|---|
| 2026.02.26 | ₩36,436 | ₩36,436 | ₩36,101 | ₩36,400 | -0.10% | 5.4천 |
|---|
| 2026.02.25 | ₩36,584 | ₩36,611 | ₩36,316 | ₩36,564 | -0.06% | 1.2천 |
|---|
| 2026.02.24 | ₩36,436 | ₩36,705 | ₩36,403 | ₩36,501 | +0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩36,624 | ₩36,624 | ₩36,302 | ₩36,331 | -0.80% | 5.9천 |
|---|
| 2026.02.20 | ₩36,866 | ₩36,866 | ₩36,638 | ₩36,812 | -0.15% | 5.6천 |
|---|
| 2026.02.19 | ₩36,671 | ₩36,705 | ₩36,564 | ₩36,657 | -0.04% | 2천 |
|---|
| 2026.02.18 | ₩36,665 | ₩36,799 | ₩36,557 | ₩36,608 | -0.15% | 5천 |
|---|
| 2026.02.17 | ₩36,501 | ₩36,799 | ₩36,501 | ₩36,604 | +0.28% | 3.6만 |
|---|
| 2026.02.13 | ₩36,530 | ₩36,879 | ₩36,517 | ₩36,674 | +0.39% | 1.8만 |
|---|
| 2026.02.12 | ₩37,134 | ₩37,264 | ₩36,454 | ₩36,454 | -1.83% | 4.1천 |
|---|
| 2026.02.11 | ₩36,517 | ₩36,655 | ₩36,309 | ₩36,655 | +0.38% | 4.1천 |
|---|
| 2026.02.10 | ₩36,356 | ₩36,463 | ₩36,356 | ₩36,408 | +0.14% | 9천 |
|---|
| 2026.02.09 | ₩35,940 | ₩36,276 | ₩35,940 | ₩36,178 | +0.66% | 4.2천 |
|---|
| 2026.02.06 | ₩35,806 | ₩35,991 | ₩35,806 | ₩35,991 | +0.52% | 3.7천 |
|---|
| 2026.02.05 | ₩34,974 | ₩35,175 | ₩34,880 | ₩35,053 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩34,652 | ₩34,734 | ₩34,531 | ₩34,734 | +0.24% | 2.5천 |
|---|
| 2026.02.03 | ₩34,531 | ₩34,612 | ₩34,156 | ₩34,541 | +0.03% | 1.8만 |
|---|
| 2026.02.02 | ₩34,424 | ₩34,506 | ₩34,357 | ₩34,506 | +0.24% | 2.7천 |
|---|
| 2026.01.30 | ₩34,183 | ₩34,250 | ₩33,941 | ₩34,164 | -0.05% | 5.3천 |
|---|
| 2026.01.29 | ₩34,223 | ₩34,344 | ₩34,035 | ₩34,203 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩34,263 | ₩34,263 | ₩34,015 | ₩34,065 | -0.58% | 1.2천 |
|---|
| 2026.01.27 | ₩34,263 | ₩34,290 | ₩34,156 | ₩34,189 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩34,397 | ₩34,424 | ₩34,250 | ₩34,334 | -0.18% | 2.1만 |
|---|
| 2026.01.23 | ₩34,464 | ₩34,464 | ₩34,183 | ₩34,321 | -0.42% | 9천 |
|---|
| 2026.01.22 | ₩34,652 | ₩34,706 | ₩34,585 | ₩34,595 | -0.17% | 6.2천 |
|---|
| 2026.01.21 | ₩34,303 | ₩34,786 | ₩34,303 | ₩34,664 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩34,342 | ₩34,424 | ₩34,108 | ₩34,108 | -0.68% | 3.6만 |
|---|
| 2026.01.16 | ₩34,612 | ₩34,692 | ₩34,612 | ₩34,678 | +0.19% | 5.3천 |
|---|
| 2026.01.15 | ₩34,706 | ₩34,786 | ₩34,692 | ₩34,710 | +0.01% | 6.4천 |
|---|
| 2026.01.14 | ₩33,914 | ₩34,062 | ₩33,914 | ₩34,000 | +0.25% | 3.1천 |
|---|
| 2026.01.13 | ₩33,901 | ₩34,022 | ₩33,901 | ₩34,000 | +0.29% | 4.8천 |
|---|
| 2026.01.12 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,485 | ₩33,820 | ₩33,485 | ₩33,714 | +0.69% | 5.2천 |
|---|
| 2026.01.08 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,338 | ₩33,338 | ₩32,948 | ₩32,952 | -1.15% | 1.8천 |
|---|
| 2026.01.06 | ₩32,922 | ₩33,378 | ₩32,828 | ₩33,363 | +1.34% | 5.5천 |
|---|
| 2026.01.05 | ₩32,653 | ₩33,244 | ₩32,653 | ₩33,046 | +1.20% | 2.1천 |
|---|
| 2026.01.02 | ₩32,050 | ₩32,519 | ₩32,050 | ₩32,429 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩32,305 | ₩32,305 | ₩32,030 | ₩32,030 | -0.85% | 400 |
|---|
| 2025.12.30 | ₩32,412 | ₩32,506 | ₩32,412 | ₩32,445 | +0.10% | 6.6천 |
|---|
| 2025.12.29 | ₩32,533 | ₩32,594 | ₩32,533 | ₩32,594 | +0.19% | 3.8천 |
|---|
| 2025.12.26 | ₩32,720 | ₩32,753 | ₩32,626 | ₩32,753 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩32,626 | ₩32,761 | ₩32,626 | ₩32,753 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩32,694 | ₩32,774 | ₩32,626 | ₩32,761 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩32,613 | ₩32,821 | ₩32,613 | ₩32,681 | +0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩32,425 | ₩32,506 | ₩32,392 | ₩32,451 | +0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩32,533 | ₩32,533 | ₩32,331 | ₩32,356 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩32,197 | ₩32,439 | ₩32,130 | ₩32,145 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩32,345 | ₩32,345 | ₩32,197 | ₩32,258 | -0.27% | 1.6천 |
|---|
| 2025.12.15 | ₩32,358 | ₩32,358 | ₩32,170 | ₩32,306 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,492 | ₩32,492 | ₩32,264 | ₩32,274 | -0.67% | 2.7천 |
|---|
| 2025.12.11 | ₩32,224 | ₩32,553 | ₩32,205 | ₩32,553 | +1.02% | 2.2천 |
|---|
| 2025.12.10 | ₩31,808 | ₩32,118 | ₩31,768 | ₩32,118 | +0.97% | 3.6천 |
|---|
| 2025.12.09 | ₩31,486 | ₩31,902 | ₩31,486 | ₩31,663 | +0.56% | 1.6천 |
|---|
| 2025.12.08 | ₩32,050 | ₩32,050 | ₩31,754 | ₩31,807 | -0.76% | 6.9천 |
|---|
| 2025.12.05 | ₩32,103 | ₩32,237 | ₩32,079 | ₩32,079 | -0.08% | 1.6천 |
|---|
| 2025.12.04 | ₩32,076 | ₩32,196 | ₩32,076 | ₩32,165 | +0.28% | 1천 |
|---|
| 2025.12.03 | ₩32,130 | ₩32,224 | ₩32,103 | ₩32,145 | +0.05% | 4.2천 |
|---|
| 2025.12.02 | ₩32,251 | ₩32,258 | ₩32,074 | ₩32,074 | -0.55% | 5.4천 |
|---|
| 2025.12.01 | ₩32,372 | ₩32,412 | ₩32,235 | ₩32,235 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,573 | ₩32,573 | ₩32,500 | ₩32,500 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩31,915 | ₩32,302 | ₩31,915 | ₩32,302 | +1.21% | 4.2천 |
|---|
| 2025.11.24 | ₩31,741 | ₩31,822 | ₩31,741 | ₩31,776 | +0.11% | 2.3천 |
|---|
| 2025.11.21 | ₩31,285 | ₩31,749 | ₩31,285 | ₩31,749 | +1.48% | 600 |
|---|
| 2025.11.20 | ₩31,661 | ₩31,661 | ₩31,266 | ₩31,266 | -1.25% | 1.1만 |
|---|
| 2025.11.19 | ₩31,600 | ₩31,701 | ₩31,439 | ₩31,584 | -0.05% | 2.2만 |
|---|
| 2025.11.18 | ₩31,446 | ₩31,607 | ₩31,446 | ₩31,559 | +0.36% | 3.4만 |
|---|
| 2025.11.17 | ₩31,969 | ₩31,969 | ₩31,419 | ₩31,471 | -1.56% | 1.1만 |
|---|
| 2025.11.14 | ₩31,459 | ₩31,988 | ₩31,459 | ₩31,988 | +1.68% | 2.5천 |
|---|
| 2025.11.13 | ₩32,372 | ₩32,372 | ₩32,043 | ₩32,043 | -1.02% | 7.9천 |
|---|
| 2025.11.12 | ₩32,533 | ₩32,640 | ₩32,521 | ₩32,521 | -0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩32,264 | ₩32,305 | ₩32,259 | ₩32,259 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩32,063 | ₩32,235 | ₩32,063 | ₩32,235 | +0.54% | 1.5천 |
|---|
| 2025.11.07 | ₩31,862 | ₩32,036 | ₩31,862 | ₩32,027 | +0.52% | 6.4천 |
|---|
| 2025.11.06 | ₩32,291 | ₩32,291 | ₩31,983 | ₩31,983 | -0.96% | 7.7천 |
|---|
| 2025.11.05 | ₩32,305 | ₩32,600 | ₩32,305 | ₩32,559 | +0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩32,492 | ₩32,573 | ₩32,300 | ₩32,300 | -0.59% | 8.6천 |
|---|
| 2025.11.03 | ₩32,170 | ₩32,621 | ₩32,170 | ₩32,621 | +1.40% | 600 |
|---|
| 2025.10.31 | ₩32,640 | ₩32,640 | ₩32,584 | ₩32,584 | -0.17% | 200 |
|---|
| 2025.10.30 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,405 | ₩33,874 | ₩33,391 | ₩33,391 | -0.04% | 500 |
|---|
| 2025.10.28 | ₩33,686 | ₩33,753 | ₩33,681 | ₩33,681 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩33,981 | ₩33,981 | ₩33,847 | ₩33,873 | -0.32% | 1.5천 |
|---|
| 2025.10.24 | ₩33,955 | ₩33,955 | ₩33,780 | ₩33,823 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩33,592 | ₩33,736 | ₩33,592 | ₩33,693 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩33,847 | ₩33,847 | ₩33,393 | ₩33,393 | -1.34% | 1.7만 |
|---|
| 2025.10.21 | ₩33,646 | ₩33,861 | ₩33,646 | ₩33,795 | +0.44% | 1.8천 |
|---|
| 2025.10.20 | ₩33,579 | ₩33,803 | ₩33,579 | ₩33,803 | +0.67% | 2.6천 |
|---|
| 2025.10.17 | ₩33,257 | ₩33,342 | ₩33,257 | ₩33,342 | +0.25% | 2.2천 |
|---|
| 2025.10.16 | ₩33,525 | ₩33,525 | ₩33,230 | ₩33,308 | -0.65% | 4.1천 |
|---|
| 2025.10.15 | ₩33,552 | ₩33,713 | ₩33,437 | ₩33,437 | -0.34% | 900 |
|---|
| 2025.10.14 | ₩32,774 | ₩33,566 | ₩32,774 | ₩33,423 | +1.98% | 2.5만 |
|---|
| 2025.10.13 | ₩33,029 | ₩33,123 | ₩33,002 | ₩33,123 | +0.28% | 1.2천 |
|---|
| 2025.10.10 | ₩32,989 | ₩32,989 | ₩32,653 | ₩32,653 | -1.02% | 3.7천 |
|---|