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 | ₩34,787 | ₩35,009 | ₩34,619 | ₩34,871 | +0.24% | 8.5천 |
| 2026.10.08 | ₩34,626 | ₩34,747 | ₩34,599 | ₩34,681 | +0.16% | 1.5만 |
| 2026.10.07 | ₩34,948 | ₩34,948 | ₩34,626 | ₩34,800 | -0.42% | 3천 |
| 2026.10.06 | ₩35,417 | ₩35,417 | ₩35,403 | ₩35,403 | -0.04% | 1.3천 |
| 2026.10.05 | ₩34,921 | ₩35,269 | ₩34,921 | ₩35,202 | +0.81% | 7.5천 |
| 2026.10.02 | ₩35,095 | ₩35,176 | ₩35,068 | ₩35,138 | +0.12% | 5.9천 |
| 2026.10.01 | ₩34,586 | ₩34,841 | ₩34,351 | ₩34,666 | +0.23% | 1.5만 |
| 2026.09.30 | ₩34,908 | ₩34,908 | ₩34,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,693 |
| -0.61% |
| 1.5만 |
| 2026.09.29 | ₩35,042 | ₩35,042 | ₩34,800 | ₩34,948 | -0.27% | 1.2만 |
|---|
| 2026.09.28 | ₩34,881 | ₩35,122 | ₩34,774 | ₩35,028 | +0.42% | 1.6만 |
|---|
| 2026.09.25 | ₩34,827 | ₩35,068 | ₩34,760 | ₩35,033 | +0.59% | 6.1천 |
|---|
| 2026.09.24 | ₩34,787 | ₩34,800 | ₩34,599 | ₩34,693 | -0.27% | 5.8천 |
|---|
| 2026.09.23 | ₩35,109 | ₩35,149 | ₩35,001 | ₩35,042 | -0.19% | 7천 |
|---|
| 2026.09.22 | ₩35,229 | ₩35,310 | ₩35,216 | ₩35,216 | -0.04% | 6.6천 |
|---|
| 2026.09.21 | ₩35,068 | ₩35,095 | ₩34,975 | ₩35,028 | -0.11% | 3.2만 |
|---|
| 2026.09.18 | ₩34,579 | ₩34,942 | ₩34,579 | ₩34,942 | +1.05% | 7.5천 |
|---|
| 2026.09.17 | ₩34,908 | ₩34,908 | ₩34,720 | ₩34,743 | -0.47% | 4.8만 |
|---|
| 2026.09.16 | ₩34,881 | ₩35,042 | ₩34,646 | ₩34,774 | -0.31% | 1.1만 |
|---|
| 2026.09.15 | ₩34,673 | ₩34,680 | ₩34,532 | ₩34,586 | -0.25% | 6.7천 |
|---|
| 2026.09.14 | ₩35,229 | ₩35,243 | ₩34,867 | ₩34,867 | -1.03% | 1.3만 |
|---|
| 2026.09.11 | ₩35,698 | ₩35,698 | ₩35,403 | ₩35,498 | -0.56% | 4.6천 |
|---|
| 2026.09.10 | ₩35,591 | ₩35,591 | ₩35,176 | ₩35,269 | -0.90% | 1.9만 |
|---|
| 2026.09.09 | ₩35,752 | ₩35,752 | ₩35,631 | ₩35,658 | -0.26% | 6.9천 |
|---|
| 2026.09.08 | ₩35,993 | ₩36,100 | ₩35,978 | ₩35,978 | -0.04% | 800 |
|---|
| 2026.09.04 | ₩36,087 | ₩36,174 | ₩36,047 | ₩36,059 | -0.08% | 7.6천 |
|---|
| 2026.09.03 | ₩35,524 | ₩35,926 | ₩35,524 | ₩35,872 | +0.98% | 6.7천 |
|---|
| 2026.09.02 | ₩35,604 | ₩35,832 | ₩35,564 | ₩35,709 | +0.29% | 5.5천 |
|---|
| 2026.09.01 | ₩35,750 | ₩35,846 | ₩35,618 | ₩35,618 | -0.37% | 9.8천 |
|---|
| 2026.08.31 | ₩36,047 | ₩36,047 | ₩35,913 | ₩35,966 | -0.22% | 3.3천 |
|---|
| 2026.08.28 | ₩36,516 | ₩36,516 | ₩36,167 | ₩36,181 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩36,676 | ₩36,757 | ₩36,663 | ₩36,703 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩37,139 | ₩37,139 | ₩37,078 | ₩37,081 | -0.16% | 700 |
|---|
| 2026.08.25 | ₩36,629 | ₩36,629 | ₩36,542 | ₩36,623 | -0.02% | 1.2만 |
|---|
| 2026.08.24 | ₩36,757 | ₩36,757 | ₩36,652 | ₩36,652 | -0.28% | 2천 |
|---|
| 2026.08.21 | ₩37,011 | ₩37,052 | ₩36,931 | ₩37,011 | 0.00% | 4.3천 |
|---|
| 2026.08.20 | ₩37,085 | ₩37,085 | ₩36,851 | ₩36,851 | -0.63% | 600 |
|---|
| 2026.08.19 | ₩37,541 | ₩37,541 | ₩37,226 | ₩37,231 | -0.82% | 2.1만 |
|---|
| 2026.08.18 | ₩37,815 | ₩37,815 | ₩37,515 | ₩37,515 | -0.79% | 8.3천 |
|---|
| 2026.08.17 | ₩38,124 | ₩38,204 | ₩38,083 | ₩38,121 | -0.01% | 6천 |
|---|
| 2026.08.14 | ₩37,909 | ₩38,207 | ₩37,909 | ₩38,207 | +0.78% | 2.5천 |
|---|
| 2026.08.13 | ₩38,124 | ₩38,217 | ₩37,959 | ₩37,959 | -0.43% | 7.5천 |
|---|
| 2026.08.12 | ₩37,909 | ₩38,137 | ₩37,768 | ₩38,057 | +0.39% | 1.2만 |
|---|
| 2026.08.11 | ₩37,949 | ₩37,996 | ₩37,722 | ₩37,724 | -0.59% | 1.9만 |
|---|
| 2026.08.10 | ₩37,842 | ₩37,842 | ₩37,661 | ₩37,661 | -0.48% | 1.3만 |
|---|
| 2026.08.07 | ₩38,110 | ₩38,110 | ₩37,949 | ₩38,014 | -0.25% | 1.5만 |
|---|
| 2026.08.06 | ₩37,936 | ₩38,110 | ₩37,877 | ₩37,877 | -0.16% | 4.4천 |
|---|
| 2026.08.05 | ₩37,976 | ₩38,110 | ₩37,762 | ₩37,789 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩37,561 | ₩38,110 | ₩37,561 | ₩38,054 | +1.31% | 1.3만 |
|---|
| 2026.08.03 | ₩36,985 | ₩37,571 | ₩36,985 | ₩37,571 | +1.59% | 3.4만 |
|---|
| 2026.07.31 | ₩36,851 | ₩37,105 | ₩36,851 | ₩37,041 | +0.52% | 1.3천 |
|---|
| 2026.07.30 | ₩36,743 | ₩36,743 | ₩36,509 | ₩36,726 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩36,676 | ₩36,676 | ₩36,002 | ₩36,002 | -1.84% | 2.3천 |
|---|
| 2026.07.28 | ₩36,897 | ₩36,897 | ₩36,797 | ₩36,857 | -0.11% | 2.6천 |
|---|
| 2026.07.27 | ₩36,864 | ₩36,864 | ₩36,703 | ₩36,822 | -0.11% | 3.5만 |
|---|
| 2026.07.24 | ₩36,696 | ₩36,851 | ₩36,696 | ₩36,771 | +0.20% | 2.3천 |
|---|
| 2026.07.23 | ₩36,422 | ₩36,743 | ₩36,422 | ₩36,587 | +0.45% | 3.5천 |
|---|
| 2026.07.22 | ₩36,991 | ₩37,011 | ₩36,730 | ₩36,757 | -0.63% | 6.7천 |
|---|
| 2026.07.21 | ₩36,810 | ₩36,971 | ₩36,717 | ₩36,908 | +0.27% | 1.6만 |
|---|
| 2026.07.20 | ₩37,172 | ₩37,172 | ₩36,624 | ₩36,624 | -1.47% | 3.6천 |
|---|
| 2026.07.17 | ₩36,730 | ₩37,145 | ₩36,730 | ₩36,852 | +0.33% | 1천 |
|---|
| 2026.07.16 | ₩37,025 | ₩37,199 | ₩37,025 | ₩37,070 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩36,784 | ₩36,918 | ₩36,784 | ₩36,806 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩36,804 | ₩36,804 | ₩36,623 | ₩36,790 | -0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩36,703 | ₩36,703 | ₩36,489 | ₩36,542 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩36,656 | ₩36,853 | ₩36,656 | ₩36,853 | +0.54% | 8.7천 |
|---|
| 2026.07.09 | ₩36,784 | ₩36,891 | ₩36,763 | ₩36,763 | -0.05% | 2.9천 |
|---|
| 2026.07.08 | ₩36,368 | ₩36,422 | ₩36,194 | ₩36,316 | -0.14% | 6.6천 |
|---|
| 2026.07.07 | ₩37,092 | ₩37,092 | ₩36,636 | ₩36,719 | -1.00% | 2.7만 |
|---|
| 2026.07.06 | ₩37,152 | ₩37,427 | ₩37,152 | ₩37,306 | +0.41% | 2.2천 |
|---|
| 2026.07.02 | ₩37,186 | ₩37,253 | ₩36,596 | ₩36,934 | -0.68% | 1만 |
|---|
| 2026.07.01 | ₩37,065 | ₩37,387 | ₩37,065 | ₩37,066 | +0.00% | 5.6천 |
|---|
| 2026.06.30 | ₩37,038 | ₩37,253 | ₩37,038 | ₩37,184 | +0.39% | 3.8천 |
|---|
| 2026.06.29 | ₩36,851 | ₩36,891 | ₩36,489 | ₩36,730 | -0.33% | 4.7천 |
|---|
| 2026.06.26 | ₩37,078 | ₩37,078 | ₩36,877 | ₩36,923 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩37,279 | ₩37,574 | ₩37,119 | ₩37,183 | -0.26% | 6.6천 |
|---|
| 2026.06.24 | ₩36,676 | ₩36,944 | ₩36,676 | ₩36,810 | +0.37% | 1.8만 |
|---|
| 2026.06.23 | ₩36,154 | ₩36,757 | ₩36,154 | ₩36,501 | +0.96% | 7.5천 |
|---|
| 2026.06.22 | ₩36,636 | ₩36,650 | ₩36,529 | ₩36,623 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩36,623 | ₩36,650 | ₩36,368 | ₩36,474 | -0.41% | 2.3만 |
|---|
| 2026.06.17 | ₩35,859 | ₩36,408 | ₩35,859 | ₩36,075 | +0.60% | 4.5천 |
|---|
| 2026.06.16 | ₩36,060 | ₩36,194 | ₩35,827 | ₩35,827 | -0.65% | 1.8만 |
|---|
| 2026.06.15 | ₩36,154 | ₩36,154 | ₩35,832 | ₩35,832 | -0.89% | 1.3만 |
|---|
| 2026.06.12 | ₩35,671 | ₩35,832 | ₩35,604 | ₩35,623 | -0.14% | 1.6만 |
|---|
| 2026.06.11 | ₩35,155 | ₩35,551 | ₩35,015 | ₩35,454 | +0.85% | 1.1만 |
|---|
| 2026.06.10 | ₩35,430 | ₩35,477 | ₩34,757 | ₩34,757 | -1.90% | 2.1천 |
|---|
| 2026.06.09 | ₩35,189 | ₩35,390 | ₩34,881 | ₩35,350 | +0.46% | 8.7천 |
|---|
| 2026.06.08 | ₩35,417 | ₩35,417 | ₩34,847 | ₩34,847 | -1.61% | 700 |
|---|
| 2026.06.05 | ₩35,323 | ₩35,323 | ₩35,173 | ₩35,173 | -0.42% | 1.5천 |
|---|
| 2026.06.04 | ₩35,511 | ₩35,511 | ₩35,303 | ₩35,308 | -0.57% | 700 |
|---|
| 2026.06.03 | ₩35,162 | ₩35,301 | ₩35,142 | ₩35,301 | +0.40% | 2.1천 |
|---|
| 2026.06.02 | ₩35,109 | ₩35,193 | ₩35,082 | ₩35,193 | +0.24% | 8천 |
|---|
| 2026.06.01 | ₩35,162 | ₩35,162 | ₩34,867 | ₩34,914 | -0.71% | 6.3천 |
|---|
| 2026.05.29 | ₩35,993 | ₩35,993 | ₩35,417 | ₩35,417 | -1.60% | 1.2천 |
|---|
| 2026.05.28 | ₩36,020 | ₩36,100 | ₩35,988 | ₩35,988 | -0.09% | 2.3만 |
|---|
| 2026.05.27 | ₩36,248 | ₩36,248 | ₩36,154 | ₩36,154 | -0.26% | 800 |
|---|
| 2026.05.26 | ₩36,020 | ₩36,304 | ₩36,020 | ₩36,304 | +0.79% | 4.7천 |
|---|
| 2026.05.22 | ₩35,591 | ₩35,752 | ₩35,591 | ₩35,712 | +0.34% | 3.4만 |
|---|
| 2026.05.21 | ₩35,202 | ₩35,476 | ₩35,149 | ₩35,476 | +0.78% | 4.6천 |
|---|
| 2026.05.20 | ₩35,162 | ₩35,466 | ₩35,162 | ₩35,466 | +0.87% | 1.3만 |
|---|
| 2026.05.19 | ₩34,827 | ₩35,162 | ₩34,787 | ₩34,831 | +0.01% | 2.5만 |
|---|
| 2026.05.18 | ₩35,323 | ₩35,497 | ₩35,243 | ₩35,316 | -0.02% | 2.1천 |
|---|
| 2026.05.15 | ₩35,457 | ₩35,537 | ₩35,240 | ₩35,240 | -0.61% | 600 |
|---|
| 2026.05.14 | ₩36,006 | ₩36,100 | ₩35,832 | ₩35,966 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩35,511 | ₩35,846 | ₩35,470 | ₩35,846 | +0.94% | 1.2만 |
|---|
| 2026.05.12 | ₩35,685 | ₩35,712 | ₩35,336 | ₩35,690 | +0.02% | 9.3천 |
|---|
| 2026.05.11 | ₩35,805 | ₩35,899 | ₩35,725 | ₩35,725 | -0.22% | 7.1천 |
|---|
| 2026.05.08 | ₩35,872 | ₩35,993 | ₩35,867 | ₩35,867 | -0.01% | 1.1천 |
|---|
| 2026.05.07 | ₩36,717 | ₩36,717 | ₩35,560 | ₩35,560 | -3.15% | 5.7천 |
|---|
| 2026.05.06 | ₩35,993 | ₩36,261 | ₩35,939 | ₩36,112 | +0.33% | 1.8천 |
|---|
| 2026.05.05 | ₩35,377 | ₩35,631 | ₩35,377 | ₩35,472 | +0.27% | 5천 |
|---|
| 2026.05.04 | ₩35,403 | ₩35,645 | ₩35,082 | ₩35,248 | -0.44% | 1.8만 |
|---|
| 2026.05.01 | ₩35,752 | ₩35,752 | ₩35,389 | ₩35,389 | -1.02% | 4.5천 |
|---|
| 2026.04.30 | ₩35,109 | ₩35,578 | ₩35,109 | ₩35,561 | +1.29% | 4.2천 |
|---|
| 2026.04.29 | ₩35,042 | ₩35,135 | ₩34,740 | ₩34,890 | -0.43% | 8.2천 |
|---|
| 2026.04.28 | ₩35,028 | ₩35,028 | ₩34,881 | ₩34,929 | -0.28% | 1.1천 |
|---|
| 2026.04.27 | ₩35,390 | ₩35,390 | ₩35,216 | ₩35,301 | -0.25% | 5.3천 |
|---|
| 2026.04.24 | ₩35,457 | ₩35,457 | ₩35,269 | ₩35,276 | -0.51% | 3.6천 |
|---|
| 2026.04.23 | ₩35,082 | ₩35,267 | ₩35,001 | ₩35,267 | +0.53% | 5.8천 |
|---|
| 2026.04.22 | ₩35,202 | ₩35,202 | ₩34,867 | ₩34,882 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩35,504 | ₩35,537 | ₩35,122 | ₩35,130 | -1.05% | 8.1천 |
|---|
| 2026.04.20 | ₩35,524 | ₩35,524 | ₩35,457 | ₩35,472 | -0.15% | 6.5천 |
|---|
| 2026.04.17 | ₩35,390 | ₩35,779 | ₩35,377 | ₩35,486 | +0.27% | 8천 |
|---|
| 2026.04.16 | ₩34,921 | ₩34,948 | ₩34,814 | ₩34,918 | -0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩35,310 | ₩35,310 | ₩34,894 | ₩35,078 | -0.66% | 2.7만 |
|---|
| 2026.04.14 | ₩35,457 | ₩35,524 | ₩35,377 | ₩35,387 | -0.20% | 1.2만 |
|---|
| 2026.04.13 | ₩34,867 | ₩35,292 | ₩34,800 | ₩35,292 | +1.22% | 1만 |
|---|
| 2026.04.10 | ₩34,961 | ₩34,975 | ₩34,948 | ₩34,957 | -0.01% | 3.3천 |
|---|
| 2026.04.09 | ₩34,800 | ₩35,033 | ₩34,800 | ₩35,033 | +0.67% | 1.2천 |
|---|
| 2026.04.08 | ₩34,948 | ₩34,948 | ₩34,881 | ₩34,946 | -0.00% | 200 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,769 | ₩33,541 | ₩33,672 | -0.05% | 800 |
|---|
| 2026.04.06 | ₩33,434 | ₩33,594 | ₩33,434 | ₩33,584 | +0.45% | 3.1천 |
|---|
| 2026.04.02 | ₩33,474 | ₩33,541 | ₩33,407 | ₩33,505 | +0.09% | 3.5만 |
|---|
| 2026.04.01 | ₩33,527 | ₩33,822 | ₩33,527 | ₩33,677 | +0.45% | 2천 |
|---|
| 2026.03.31 | ₩32,911 | ₩33,333 | ₩32,911 | ₩33,333 | +1.28% | 1.2천 |
|---|
| 2026.03.30 | ₩33,139 | ₩33,139 | ₩32,561 | ₩32,561 | -1.74% | 500 |
|---|
| 2026.03.27 | ₩33,139 | ₩33,172 | ₩32,841 | ₩32,841 | -0.90% | 2.8만 |
|---|
| 2026.03.26 | ₩33,789 | ₩33,789 | ₩33,308 | ₩33,308 | -1.42% | 200 |
|---|
| 2026.03.25 | ₩34,037 | ₩34,065 | ₩34,037 | ₩34,065 | +0.08% | 1천 |
|---|
| 2026.03.24 | ₩33,313 | ₩33,929 | ₩33,313 | ₩33,770 | +1.37% | 8.5천 |
|---|
| 2026.03.23 | ₩33,688 | ₩33,809 | ₩33,523 | ₩33,523 | -0.49% | 4.8천 |
|---|
| 2026.03.20 | ₩33,326 | ₩33,326 | ₩32,974 | ₩32,974 | -1.06% | 3.7만 |
|---|
| 2026.03.19 | ₩33,366 | ₩33,588 | ₩33,340 | ₩33,588 | +0.66% | 1.1천 |
|---|
| 2026.03.18 | ₩33,983 | ₩33,983 | ₩33,700 | ₩33,700 | -0.83% | 700 |
|---|
| 2026.03.17 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,157 | ₩34,157 | ₩33,970 | ₩34,000 | -0.46% | 9.8천 |
|---|
| 2026.03.13 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,305 | ₩34,305 | ₩33,836 | ₩33,836 | -1.37% | 2.1천 |
|---|
| 2026.03.11 | ₩34,425 | ₩34,532 | ₩34,425 | ₩34,532 | +0.31% | 100 |
|---|
| 2026.03.10 | ₩35,068 | ₩35,068 | ₩34,518 | ₩34,518 | -1.57% | 1.3천 |
|---|
| 2026.03.09 | ₩33,829 | ₩34,621 | ₩33,728 | ₩34,621 | +2.34% | 2.9천 |
|---|
| 2026.03.06 | ₩34,479 | ₩34,573 | ₩34,339 | ₩34,520 | +0.12% | 6.1천 |
|---|
| 2026.03.05 | ₩35,537 | ₩35,591 | ₩35,042 | ₩35,174 | -1.02% | 8.8천 |
|---|
| 2026.03.04 | ₩36,033 | ₩36,033 | ₩35,792 | ₩35,899 | -0.37% | 4.9천 |
|---|
| 2026.03.03 | ₩35,564 | ₩36,053 | ₩35,283 | ₩35,926 | +1.02% | 8.5천 |
|---|
| 2026.03.02 | ₩35,805 | ₩36,596 | ₩35,805 | ₩36,490 | +1.91% | 2.2만 |
|---|
| 2026.02.27 | ₩35,859 | ₩36,073 | ₩35,859 | ₩36,071 | +0.59% | 1.9천 |
|---|
| 2026.02.26 | ₩36,395 | ₩36,395 | ₩36,060 | ₩36,359 | -0.10% | 5.4천 |
|---|
| 2026.02.25 | ₩36,542 | ₩36,569 | ₩36,274 | ₩36,522 | -0.06% | 1.2천 |
|---|
| 2026.02.24 | ₩36,395 | ₩36,663 | ₩36,361 | ₩36,459 | +0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩36,583 | ₩36,583 | ₩36,261 | ₩36,289 | -0.80% | 5.9천 |
|---|
| 2026.02.20 | ₩36,824 | ₩36,824 | ₩36,596 | ₩36,770 | -0.15% | 5.6천 |
|---|
| 2026.02.19 | ₩36,629 | ₩36,663 | ₩36,522 | ₩36,615 | -0.04% | 2천 |
|---|
| 2026.02.18 | ₩36,623 | ₩36,757 | ₩36,516 | ₩36,566 | -0.15% | 5천 |
|---|
| 2026.02.17 | ₩36,459 | ₩36,757 | ₩36,459 | ₩36,562 | +0.28% | 3.6만 |
|---|
| 2026.02.13 | ₩36,489 | ₩36,837 | ₩36,475 | ₩36,632 | +0.39% | 1.8만 |
|---|
| 2026.02.12 | ₩37,092 | ₩37,222 | ₩36,412 | ₩36,412 | -1.83% | 4.1천 |
|---|
| 2026.02.11 | ₩36,475 | ₩36,613 | ₩36,268 | ₩36,613 | +0.38% | 4.1천 |
|---|
| 2026.02.10 | ₩36,315 | ₩36,422 | ₩36,315 | ₩36,367 | +0.14% | 9천 |
|---|
| 2026.02.09 | ₩35,899 | ₩36,234 | ₩35,899 | ₩36,136 | +0.66% | 4.2천 |
|---|
| 2026.02.06 | ₩35,765 | ₩35,950 | ₩35,765 | ₩35,950 | +0.52% | 3.7천 |
|---|
| 2026.02.05 | ₩34,934 | ₩35,135 | ₩34,841 | ₩35,013 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩34,613 | ₩34,694 | ₩34,492 | ₩34,694 | +0.24% | 2.5천 |
|---|
| 2026.02.03 | ₩34,492 | ₩34,573 | ₩34,117 | ₩34,501 | +0.03% | 1.8만 |
|---|
| 2026.02.02 | ₩34,385 | ₩34,467 | ₩34,318 | ₩34,467 | +0.24% | 2.7천 |
|---|
| 2026.01.30 | ₩34,144 | ₩34,211 | ₩33,903 | ₩34,125 | -0.05% | 5.3천 |
|---|
| 2026.01.29 | ₩34,184 | ₩34,305 | ₩33,996 | ₩34,164 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩34,224 | ₩34,224 | ₩33,976 | ₩34,026 | -0.58% | 1.2천 |
|---|
| 2026.01.27 | ₩34,224 | ₩34,251 | ₩34,117 | ₩34,150 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩34,358 | ₩34,385 | ₩34,211 | ₩34,295 | -0.18% | 2.1만 |
|---|
| 2026.01.23 | ₩34,425 | ₩34,425 | ₩34,144 | ₩34,282 | -0.42% | 9천 |
|---|
| 2026.01.22 | ₩34,613 | ₩34,666 | ₩34,546 | ₩34,555 | -0.17% | 6.2천 |
|---|
| 2026.01.21 | ₩34,264 | ₩34,747 | ₩34,264 | ₩34,625 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩34,303 | ₩34,385 | ₩34,069 | ₩34,069 | -0.68% | 3.6만 |
|---|
| 2026.01.16 | ₩34,573 | ₩34,653 | ₩34,573 | ₩34,638 | +0.19% | 5.3천 |
|---|
| 2026.01.15 | ₩34,666 | ₩34,747 | ₩34,653 | ₩34,670 | +0.01% | 6.4천 |
|---|
| 2026.01.14 | ₩33,876 | ₩34,023 | ₩33,876 | ₩33,961 | +0.25% | 3.1천 |
|---|
| 2026.01.13 | ₩33,862 | ₩33,983 | ₩33,862 | ₩33,961 | +0.29% | 4.8천 |
|---|
| 2026.01.12 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,447 | ₩33,782 | ₩33,447 | ₩33,676 | +0.69% | 5.2천 |
|---|
| 2026.01.08 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,299 | ₩33,299 | ₩32,911 | ₩32,915 | -1.15% | 1.8천 |
|---|
| 2026.01.06 | ₩32,884 | ₩33,340 | ₩32,790 | ₩33,325 | +1.34% | 5.5천 |
|---|
| 2026.01.05 | ₩32,616 | ₩33,206 | ₩32,616 | ₩33,009 | +1.20% | 2.1천 |
|---|
| 2026.01.02 | ₩32,013 | ₩32,482 | ₩32,013 | ₩32,392 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩32,268 | ₩32,268 | ₩31,993 | ₩31,993 | -0.85% | 400 |
|---|
| 2025.12.30 | ₩32,375 | ₩32,469 | ₩32,375 | ₩32,408 | +0.10% | 6.6천 |
|---|
| 2025.12.29 | ₩32,495 | ₩32,557 | ₩32,495 | ₩32,557 | +0.19% | 3.8천 |
|---|
| 2025.12.26 | ₩32,683 | ₩32,715 | ₩32,589 | ₩32,715 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩32,589 | ₩32,723 | ₩32,589 | ₩32,715 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩32,656 | ₩32,737 | ₩32,589 | ₩32,723 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩32,576 | ₩32,784 | ₩32,576 | ₩32,644 | +0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩32,388 | ₩32,469 | ₩32,355 | ₩32,414 | +0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩32,495 | ₩32,495 | ₩32,294 | ₩32,319 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩32,160 | ₩32,402 | ₩32,093 | ₩32,108 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩32,308 | ₩32,308 | ₩32,160 | ₩32,221 | -0.27% | 1.6천 |
|---|
| 2025.12.15 | ₩32,321 | ₩32,321 | ₩32,134 | ₩32,269 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,455 | ₩32,455 | ₩32,227 | ₩32,237 | -0.67% | 2.7천 |
|---|
| 2025.12.11 | ₩32,187 | ₩32,516 | ₩32,169 | ₩32,516 | +1.02% | 2.2천 |
|---|
| 2025.12.10 | ₩31,772 | ₩32,081 | ₩31,732 | ₩32,081 | +0.97% | 3.6천 |
|---|
| 2025.12.09 | ₩31,450 | ₩31,866 | ₩31,450 | ₩31,627 | +0.56% | 1.6천 |
|---|
| 2025.12.08 | ₩32,013 | ₩32,013 | ₩31,718 | ₩31,771 | -0.76% | 6.9천 |
|---|
| 2025.12.05 | ₩32,067 | ₩32,201 | ₩32,043 | ₩32,043 | -0.08% | 1.6천 |
|---|
| 2025.12.04 | ₩32,040 | ₩32,159 | ₩32,040 | ₩32,128 | +0.28% | 1천 |
|---|
| 2025.12.03 | ₩32,093 | ₩32,187 | ₩32,067 | ₩32,108 | +0.05% | 4.2천 |
|---|
| 2025.12.02 | ₩32,214 | ₩32,221 | ₩32,037 | ₩32,037 | -0.55% | 5.4천 |
|---|
| 2025.12.01 | ₩32,335 | ₩32,375 | ₩32,198 | ₩32,198 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,536 | ₩32,536 | ₩32,463 | ₩32,463 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩31,879 | ₩32,265 | ₩31,879 | ₩32,265 | +1.21% | 4.2천 |
|---|
| 2025.11.24 | ₩31,705 | ₩31,785 | ₩31,705 | ₩31,740 | +0.11% | 2.3천 |
|---|
| 2025.11.21 | ₩31,249 | ₩31,713 | ₩31,249 | ₩31,713 | +1.48% | 600 |
|---|
| 2025.11.20 | ₩31,624 | ₩31,624 | ₩31,231 | ₩31,231 | -1.25% | 1.1만 |
|---|
| 2025.11.19 | ₩31,564 | ₩31,665 | ₩31,403 | ₩31,548 | -0.05% | 2.2만 |
|---|
| 2025.11.18 | ₩31,410 | ₩31,571 | ₩31,410 | ₩31,523 | +0.36% | 3.4만 |
|---|
| 2025.11.17 | ₩31,933 | ₩31,933 | ₩31,383 | ₩31,436 | -1.56% | 1.1만 |
|---|
| 2025.11.14 | ₩31,423 | ₩31,951 | ₩31,423 | ₩31,951 | +1.68% | 2.5천 |
|---|
| 2025.11.13 | ₩32,335 | ₩32,335 | ₩32,006 | ₩32,006 | -1.02% | 7.9천 |
|---|
| 2025.11.12 | ₩32,495 | ₩32,603 | ₩32,483 | ₩32,483 | -0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩32,227 | ₩32,268 | ₩32,222 | ₩32,222 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩32,026 | ₩32,198 | ₩32,026 | ₩32,198 | +0.54% | 1.5천 |
|---|
| 2025.11.07 | ₩31,825 | ₩32,000 | ₩31,825 | ₩31,990 | +0.52% | 6.4천 |
|---|
| 2025.11.06 | ₩32,254 | ₩32,254 | ₩31,946 | ₩31,946 | -0.96% | 7.7천 |
|---|
| 2025.11.05 | ₩32,268 | ₩32,562 | ₩32,268 | ₩32,522 | +0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩32,455 | ₩32,536 | ₩32,264 | ₩32,264 | -0.59% | 8.6천 |
|---|
| 2025.11.03 | ₩32,134 | ₩32,584 | ₩32,134 | ₩32,584 | +1.40% | 600 |
|---|
| 2025.10.31 | ₩32,603 | ₩32,603 | ₩32,546 | ₩32,546 | -0.17% | 200 |
|---|
| 2025.10.30 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,366 | ₩33,836 | ₩33,353 | ₩33,353 | -0.04% | 500 |
|---|
| 2025.10.28 | ₩33,648 | ₩33,715 | ₩33,643 | ₩33,643 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩33,943 | ₩33,943 | ₩33,809 | ₩33,834 | -0.32% | 1.5천 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,916 | ₩33,742 | ₩33,785 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩33,554 | ₩33,697 | ₩33,554 | ₩33,655 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩33,809 | ₩33,809 | ₩33,354 | ₩33,354 | -1.34% | 1.7만 |
|---|
| 2025.10.21 | ₩33,608 | ₩33,822 | ₩33,608 | ₩33,756 | +0.44% | 1.8천 |
|---|
| 2025.10.20 | ₩33,541 | ₩33,764 | ₩33,541 | ₩33,764 | +0.67% | 2.6천 |
|---|
| 2025.10.17 | ₩33,219 | ₩33,304 | ₩33,219 | ₩33,304 | +0.25% | 2.2천 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,487 | ₩33,192 | ₩33,270 | -0.65% | 4.1천 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,675 | ₩33,399 | ₩33,399 | -0.34% | 900 |
|---|
| 2025.10.14 | ₩32,737 | ₩33,527 | ₩32,737 | ₩33,385 | +1.98% | 2.5만 |
|---|
| 2025.10.13 | ₩32,991 | ₩33,085 | ₩32,964 | ₩33,085 | +0.28% | 1.2천 |
|---|
| 2025.10.10 | ₩32,951 | ₩32,951 | ₩32,616 | ₩32,616 | -1.02% | 3.7천 |
|---|