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 | ₩34,814 | ₩35,037 | ₩34,647 | ₩34,899 | +0.24% | 8.5천 |
| 2026.10.08 | ₩34,653 | ₩34,774 | ₩34,626 | ₩34,708 | +0.16% | 1.5만 |
| 2026.10.07 | ₩34,975 | ₩34,975 | ₩34,653 | ₩34,828 | -0.42% | 3천 |
| 2026.10.06 | ₩35,444 | ₩35,444 | ₩35,431 | ₩35,431 | -0.04% | 1.3천 |
| 2026.10.05 | ₩34,948 | ₩35,297 | ₩34,948 | ₩35,230 | +0.81% | 7.5천 |
| 2026.10.02 | ₩35,123 | ₩35,203 | ₩35,096 | ₩35,166 | +0.12% | 5.9천 |
| 2026.10.01 | ₩34,613 | ₩34,868 | ₩34,378 | ₩34,693 | +0.23% | 1.5만 |
| 2026.09.30 | ₩34,935 | ₩34,935 | ₩34,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,720 |
| -0.61% |
| 1.5만 |
| 2026.09.29 | ₩35,069 | ₩35,069 | ₩34,828 | ₩34,975 | -0.27% | 1.2만 |
|---|
| 2026.09.28 | ₩34,908 | ₩35,149 | ₩34,801 | ₩35,056 | +0.42% | 1.6만 |
|---|
| 2026.09.25 | ₩34,854 | ₩35,096 | ₩34,787 | ₩35,061 | +0.59% | 6.1천 |
|---|
| 2026.09.24 | ₩34,814 | ₩34,828 | ₩34,626 | ₩34,720 | -0.27% | 5.8천 |
|---|
| 2026.09.23 | ₩35,136 | ₩35,176 | ₩35,029 | ₩35,069 | -0.19% | 7천 |
|---|
| 2026.09.22 | ₩35,257 | ₩35,337 | ₩35,243 | ₩35,243 | -0.04% | 6.6천 |
|---|
| 2026.09.21 | ₩35,096 | ₩35,123 | ₩35,002 | ₩35,056 | -0.11% | 3.2만 |
|---|
| 2026.09.18 | ₩34,606 | ₩34,970 | ₩34,606 | ₩34,970 | +1.05% | 7.5천 |
|---|
| 2026.09.17 | ₩34,935 | ₩34,935 | ₩34,747 | ₩34,770 | -0.47% | 4.8만 |
|---|
| 2026.09.16 | ₩34,908 | ₩35,069 | ₩34,673 | ₩34,801 | -0.31% | 1.1만 |
|---|
| 2026.09.15 | ₩34,700 | ₩34,707 | ₩34,559 | ₩34,613 | -0.25% | 6.7천 |
|---|
| 2026.09.14 | ₩35,257 | ₩35,270 | ₩34,895 | ₩34,895 | -1.03% | 1.3만 |
|---|
| 2026.09.11 | ₩35,726 | ₩35,726 | ₩35,431 | ₩35,526 | -0.56% | 4.6천 |
|---|
| 2026.09.10 | ₩35,619 | ₩35,619 | ₩35,203 | ₩35,297 | -0.90% | 1.9만 |
|---|
| 2026.09.09 | ₩35,780 | ₩35,780 | ₩35,659 | ₩35,686 | -0.26% | 6.9천 |
|---|
| 2026.09.08 | ₩36,021 | ₩36,128 | ₩36,006 | ₩36,006 | -0.04% | 800 |
|---|
| 2026.09.04 | ₩36,115 | ₩36,202 | ₩36,075 | ₩36,087 | -0.08% | 7.6천 |
|---|
| 2026.09.03 | ₩35,552 | ₩35,954 | ₩35,552 | ₩35,900 | +0.98% | 6.7천 |
|---|
| 2026.09.02 | ₩35,632 | ₩35,860 | ₩35,592 | ₩35,737 | +0.29% | 5.5천 |
|---|
| 2026.09.01 | ₩35,778 | ₩35,874 | ₩35,646 | ₩35,646 | -0.37% | 9.8천 |
|---|
| 2026.08.31 | ₩36,075 | ₩36,075 | ₩35,941 | ₩35,994 | -0.22% | 3.3천 |
|---|
| 2026.08.28 | ₩36,544 | ₩36,544 | ₩36,195 | ₩36,209 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩36,705 | ₩36,786 | ₩36,692 | ₩36,732 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩37,168 | ₩37,168 | ₩37,107 | ₩37,110 | -0.16% | 700 |
|---|
| 2026.08.25 | ₩36,658 | ₩36,658 | ₩36,571 | ₩36,651 | -0.02% | 1.2만 |
|---|
| 2026.08.24 | ₩36,786 | ₩36,786 | ₩36,681 | ₩36,681 | -0.28% | 2천 |
|---|
| 2026.08.21 | ₩37,040 | ₩37,081 | ₩36,960 | ₩37,040 | 0.00% | 4.3천 |
|---|
| 2026.08.20 | ₩37,114 | ₩37,114 | ₩36,879 | ₩36,879 | -0.63% | 600 |
|---|
| 2026.08.19 | ₩37,570 | ₩37,570 | ₩37,255 | ₩37,260 | -0.82% | 2.1만 |
|---|
| 2026.08.18 | ₩37,845 | ₩37,845 | ₩37,545 | ₩37,545 | -0.79% | 8.3천 |
|---|
| 2026.08.17 | ₩38,153 | ₩38,234 | ₩38,113 | ₩38,151 | -0.01% | 6천 |
|---|
| 2026.08.14 | ₩37,939 | ₩38,237 | ₩37,939 | ₩38,237 | +0.78% | 2.5천 |
|---|
| 2026.08.13 | ₩38,153 | ₩38,247 | ₩37,988 | ₩37,988 | -0.43% | 7.5천 |
|---|
| 2026.08.12 | ₩37,939 | ₩38,167 | ₩37,798 | ₩38,086 | +0.39% | 1.2만 |
|---|
| 2026.08.11 | ₩37,979 | ₩38,026 | ₩37,751 | ₩37,754 | -0.59% | 1.9만 |
|---|
| 2026.08.10 | ₩37,872 | ₩37,872 | ₩37,691 | ₩37,691 | -0.48% | 1.3만 |
|---|
| 2026.08.07 | ₩38,140 | ₩38,140 | ₩37,979 | ₩38,043 | -0.25% | 1.5만 |
|---|
| 2026.08.06 | ₩37,966 | ₩38,140 | ₩37,907 | ₩37,907 | -0.16% | 4.4천 |
|---|
| 2026.08.05 | ₩38,006 | ₩38,140 | ₩37,791 | ₩37,818 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩37,590 | ₩38,140 | ₩37,590 | ₩38,084 | +1.31% | 1.3만 |
|---|
| 2026.08.03 | ₩37,014 | ₩37,601 | ₩37,014 | ₩37,601 | +1.59% | 3.4만 |
|---|
| 2026.07.31 | ₩36,879 | ₩37,134 | ₩36,879 | ₩37,070 | +0.52% | 1.3천 |
|---|
| 2026.07.30 | ₩36,772 | ₩36,772 | ₩36,537 | ₩36,755 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩36,705 | ₩36,705 | ₩36,031 | ₩36,031 | -1.84% | 2.3천 |
|---|
| 2026.07.28 | ₩36,926 | ₩36,926 | ₩36,826 | ₩36,886 | -0.11% | 2.6천 |
|---|
| 2026.07.27 | ₩36,893 | ₩36,893 | ₩36,732 | ₩36,851 | -0.11% | 3.5만 |
|---|
| 2026.07.24 | ₩36,725 | ₩36,879 | ₩36,725 | ₩36,800 | +0.20% | 2.3천 |
|---|
| 2026.07.23 | ₩36,450 | ₩36,772 | ₩36,450 | ₩36,615 | +0.45% | 3.5천 |
|---|
| 2026.07.22 | ₩37,020 | ₩37,040 | ₩36,759 | ₩36,786 | -0.63% | 6.7천 |
|---|
| 2026.07.21 | ₩36,839 | ₩37,000 | ₩36,745 | ₩36,937 | +0.27% | 1.6만 |
|---|
| 2026.07.20 | ₩37,201 | ₩37,201 | ₩36,653 | ₩36,653 | -1.47% | 3.6천 |
|---|
| 2026.07.17 | ₩36,759 | ₩37,174 | ₩36,759 | ₩36,881 | +0.33% | 1천 |
|---|
| 2026.07.16 | ₩37,054 | ₩37,228 | ₩37,054 | ₩37,099 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩36,812 | ₩36,946 | ₩36,812 | ₩36,835 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩36,832 | ₩36,832 | ₩36,651 | ₩36,819 | -0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩36,732 | ₩36,732 | ₩36,517 | ₩36,571 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩36,685 | ₩36,882 | ₩36,685 | ₩36,882 | +0.54% | 8.7천 |
|---|
| 2026.07.09 | ₩36,812 | ₩36,920 | ₩36,792 | ₩36,792 | -0.05% | 2.9천 |
|---|
| 2026.07.08 | ₩36,397 | ₩36,450 | ₩36,222 | ₩36,344 | -0.14% | 6.6천 |
|---|
| 2026.07.07 | ₩37,121 | ₩37,121 | ₩36,665 | ₩36,748 | -1.00% | 2.7만 |
|---|
| 2026.07.06 | ₩37,181 | ₩37,456 | ₩37,181 | ₩37,335 | +0.41% | 2.2천 |
|---|
| 2026.07.02 | ₩37,215 | ₩37,282 | ₩36,625 | ₩36,963 | -0.68% | 1만 |
|---|
| 2026.07.01 | ₩37,094 | ₩37,416 | ₩37,094 | ₩37,095 | +0.00% | 5.6천 |
|---|
| 2026.06.30 | ₩37,067 | ₩37,282 | ₩37,067 | ₩37,213 | +0.39% | 3.8천 |
|---|
| 2026.06.29 | ₩36,879 | ₩36,920 | ₩36,517 | ₩36,759 | -0.33% | 4.7천 |
|---|
| 2026.06.26 | ₩37,107 | ₩37,107 | ₩36,906 | ₩36,952 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩37,309 | ₩37,604 | ₩37,148 | ₩37,212 | -0.26% | 6.6천 |
|---|
| 2026.06.24 | ₩36,705 | ₩36,973 | ₩36,705 | ₩36,839 | +0.37% | 1.8만 |
|---|
| 2026.06.23 | ₩36,182 | ₩36,786 | ₩36,182 | ₩36,529 | +0.96% | 7.5천 |
|---|
| 2026.06.22 | ₩36,665 | ₩36,678 | ₩36,558 | ₩36,651 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩36,651 | ₩36,678 | ₩36,397 | ₩36,503 | -0.41% | 2.3만 |
|---|
| 2026.06.17 | ₩35,887 | ₩36,437 | ₩35,887 | ₩36,103 | +0.60% | 4.5천 |
|---|
| 2026.06.16 | ₩36,088 | ₩36,222 | ₩35,855 | ₩35,855 | -0.65% | 1.8만 |
|---|
| 2026.06.15 | ₩36,182 | ₩36,182 | ₩35,860 | ₩35,860 | -0.89% | 1.3만 |
|---|
| 2026.06.12 | ₩35,699 | ₩35,860 | ₩35,632 | ₩35,651 | -0.14% | 1.6만 |
|---|
| 2026.06.11 | ₩35,183 | ₩35,579 | ₩35,042 | ₩35,482 | +0.85% | 1.1만 |
|---|
| 2026.06.10 | ₩35,458 | ₩35,505 | ₩34,785 | ₩34,785 | -1.90% | 2.1천 |
|---|
| 2026.06.09 | ₩35,216 | ₩35,418 | ₩34,908 | ₩35,377 | +0.46% | 8.7천 |
|---|
| 2026.06.08 | ₩35,444 | ₩35,444 | ₩34,875 | ₩34,875 | -1.61% | 700 |
|---|
| 2026.06.05 | ₩35,351 | ₩35,351 | ₩35,200 | ₩35,200 | -0.42% | 1.5천 |
|---|
| 2026.06.04 | ₩35,538 | ₩35,538 | ₩35,330 | ₩35,336 | -0.57% | 700 |
|---|
| 2026.06.03 | ₩35,190 | ₩35,329 | ₩35,170 | ₩35,329 | +0.40% | 2.1천 |
|---|
| 2026.06.02 | ₩35,136 | ₩35,221 | ₩35,109 | ₩35,221 | +0.24% | 8천 |
|---|
| 2026.06.01 | ₩35,190 | ₩35,190 | ₩34,895 | ₩34,942 | -0.71% | 6.3천 |
|---|
| 2026.05.29 | ₩36,021 | ₩36,021 | ₩35,444 | ₩35,444 | -1.60% | 1.2천 |
|---|
| 2026.05.28 | ₩36,048 | ₩36,128 | ₩36,016 | ₩36,016 | -0.09% | 2.3만 |
|---|
| 2026.05.27 | ₩36,276 | ₩36,276 | ₩36,182 | ₩36,182 | -0.26% | 800 |
|---|
| 2026.05.26 | ₩36,048 | ₩36,332 | ₩36,048 | ₩36,332 | +0.79% | 4.7천 |
|---|
| 2026.05.22 | ₩35,619 | ₩35,780 | ₩35,619 | ₩35,740 | +0.34% | 3.4만 |
|---|
| 2026.05.21 | ₩35,230 | ₩35,503 | ₩35,176 | ₩35,503 | +0.78% | 4.6천 |
|---|
| 2026.05.20 | ₩35,190 | ₩35,494 | ₩35,190 | ₩35,494 | +0.87% | 1.3만 |
|---|
| 2026.05.19 | ₩34,854 | ₩35,190 | ₩34,814 | ₩34,858 | +0.01% | 2.5만 |
|---|
| 2026.05.18 | ₩35,351 | ₩35,525 | ₩35,270 | ₩35,344 | -0.02% | 2.1천 |
|---|
| 2026.05.15 | ₩35,485 | ₩35,565 | ₩35,267 | ₩35,267 | -0.61% | 600 |
|---|
| 2026.05.14 | ₩36,035 | ₩36,128 | ₩35,860 | ₩35,994 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩35,538 | ₩35,874 | ₩35,498 | ₩35,874 | +0.94% | 1.2만 |
|---|
| 2026.05.12 | ₩35,713 | ₩35,740 | ₩35,364 | ₩35,718 | +0.02% | 9.3천 |
|---|
| 2026.05.11 | ₩35,833 | ₩35,927 | ₩35,753 | ₩35,753 | -0.22% | 7.1천 |
|---|
| 2026.05.08 | ₩35,900 | ₩36,021 | ₩35,895 | ₩35,895 | -0.01% | 1.1천 |
|---|
| 2026.05.07 | ₩36,745 | ₩36,745 | ₩35,588 | ₩35,588 | -3.15% | 5.7천 |
|---|
| 2026.05.06 | ₩36,021 | ₩36,289 | ₩35,967 | ₩36,140 | +0.33% | 1.8천 |
|---|
| 2026.05.05 | ₩35,404 | ₩35,659 | ₩35,404 | ₩35,499 | +0.27% | 5천 |
|---|
| 2026.05.04 | ₩35,431 | ₩35,672 | ₩35,109 | ₩35,276 | -0.44% | 1.8만 |
|---|
| 2026.05.01 | ₩35,780 | ₩35,780 | ₩35,416 | ₩35,416 | -1.02% | 4.5천 |
|---|
| 2026.04.30 | ₩35,136 | ₩35,605 | ₩35,136 | ₩35,589 | +1.29% | 4.2천 |
|---|
| 2026.04.29 | ₩35,069 | ₩35,163 | ₩34,767 | ₩34,917 | -0.43% | 8.2천 |
|---|
| 2026.04.28 | ₩35,056 | ₩35,056 | ₩34,908 | ₩34,956 | -0.28% | 1.1천 |
|---|
| 2026.04.27 | ₩35,418 | ₩35,418 | ₩35,243 | ₩35,329 | -0.25% | 5.3천 |
|---|
| 2026.04.24 | ₩35,485 | ₩35,485 | ₩35,297 | ₩35,304 | -0.51% | 3.6천 |
|---|
| 2026.04.23 | ₩35,109 | ₩35,294 | ₩35,029 | ₩35,294 | +0.53% | 5.8천 |
|---|
| 2026.04.22 | ₩35,230 | ₩35,230 | ₩34,895 | ₩34,909 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩35,532 | ₩35,565 | ₩35,149 | ₩35,157 | -1.05% | 8.1천 |
|---|
| 2026.04.20 | ₩35,552 | ₩35,552 | ₩35,485 | ₩35,499 | -0.15% | 6.5천 |
|---|
| 2026.04.17 | ₩35,418 | ₩35,807 | ₩35,404 | ₩35,514 | +0.27% | 8천 |
|---|
| 2026.04.16 | ₩34,948 | ₩34,975 | ₩34,841 | ₩34,946 | -0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩35,337 | ₩35,337 | ₩34,921 | ₩35,105 | -0.66% | 2.7만 |
|---|
| 2026.04.14 | ₩35,485 | ₩35,552 | ₩35,404 | ₩35,415 | -0.20% | 1.2만 |
|---|
| 2026.04.13 | ₩34,895 | ₩35,320 | ₩34,828 | ₩35,320 | +1.22% | 1만 |
|---|
| 2026.04.10 | ₩34,989 | ₩35,002 | ₩34,975 | ₩34,984 | -0.01% | 3.3천 |
|---|
| 2026.04.09 | ₩34,828 | ₩35,061 | ₩34,828 | ₩35,061 | +0.67% | 1.2천 |
|---|
| 2026.04.08 | ₩34,975 | ₩34,975 | ₩34,908 | ₩34,974 | -0.00% | 200 |
|---|
| 2026.04.07 | ₩33,714 | ₩33,795 | ₩33,567 | ₩33,698 | -0.05% | 800 |
|---|
| 2026.04.06 | ₩33,460 | ₩33,621 | ₩33,460 | ₩33,610 | +0.45% | 3.1천 |
|---|
| 2026.04.02 | ₩33,500 | ₩33,567 | ₩33,433 | ₩33,531 | +0.09% | 3.5만 |
|---|
| 2026.04.01 | ₩33,554 | ₩33,849 | ₩33,554 | ₩33,704 | +0.45% | 2천 |
|---|
| 2026.03.31 | ₩32,937 | ₩33,359 | ₩32,937 | ₩33,359 | +1.28% | 1.2천 |
|---|
| 2026.03.30 | ₩33,165 | ₩33,165 | ₩32,587 | ₩32,587 | -1.74% | 500 |
|---|
| 2026.03.27 | ₩33,165 | ₩33,198 | ₩32,867 | ₩32,867 | -0.90% | 2.8만 |
|---|
| 2026.03.26 | ₩33,815 | ₩33,815 | ₩33,334 | ₩33,334 | -1.42% | 200 |
|---|
| 2026.03.25 | ₩34,063 | ₩34,091 | ₩34,063 | ₩34,091 | +0.08% | 1천 |
|---|
| 2026.03.24 | ₩33,339 | ₩33,956 | ₩33,339 | ₩33,796 | +1.37% | 8.5천 |
|---|
| 2026.03.23 | ₩33,714 | ₩33,835 | ₩33,550 | ₩33,550 | -0.49% | 4.8천 |
|---|
| 2026.03.20 | ₩33,352 | ₩33,352 | ₩33,000 | ₩33,000 | -1.06% | 3.7만 |
|---|
| 2026.03.19 | ₩33,393 | ₩33,614 | ₩33,366 | ₩33,614 | +0.66% | 1.1천 |
|---|
| 2026.03.18 | ₩34,010 | ₩34,010 | ₩33,727 | ₩33,727 | -0.83% | 700 |
|---|
| 2026.03.17 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,184 | ₩34,184 | ₩33,996 | ₩34,027 | -0.46% | 9.8천 |
|---|
| 2026.03.13 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,331 | ₩34,331 | ₩33,862 | ₩33,862 | -1.37% | 2.1천 |
|---|
| 2026.03.11 | ₩34,452 | ₩34,559 | ₩34,452 | ₩34,559 | +0.31% | 100 |
|---|
| 2026.03.10 | ₩35,096 | ₩35,096 | ₩34,545 | ₩34,545 | -1.57% | 1.3천 |
|---|
| 2026.03.09 | ₩33,855 | ₩34,648 | ₩33,755 | ₩34,648 | +2.34% | 2.9천 |
|---|
| 2026.03.06 | ₩34,506 | ₩34,600 | ₩34,366 | ₩34,547 | +0.12% | 6.1천 |
|---|
| 2026.03.05 | ₩35,565 | ₩35,619 | ₩35,069 | ₩35,202 | -1.02% | 8.8천 |
|---|
| 2026.03.04 | ₩36,061 | ₩36,061 | ₩35,820 | ₩35,927 | -0.37% | 4.9천 |
|---|
| 2026.03.03 | ₩35,592 | ₩36,081 | ₩35,310 | ₩35,954 | +1.02% | 8.5천 |
|---|
| 2026.03.02 | ₩35,833 | ₩36,625 | ₩35,833 | ₩36,519 | +1.91% | 2.2만 |
|---|
| 2026.02.27 | ₩35,887 | ₩36,102 | ₩35,887 | ₩36,099 | +0.59% | 1.9천 |
|---|
| 2026.02.26 | ₩36,423 | ₩36,423 | ₩36,088 | ₩36,387 | -0.10% | 5.4천 |
|---|
| 2026.02.25 | ₩36,571 | ₩36,598 | ₩36,303 | ₩36,551 | -0.06% | 1.2천 |
|---|
| 2026.02.24 | ₩36,423 | ₩36,692 | ₩36,390 | ₩36,488 | +0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩36,611 | ₩36,611 | ₩36,289 | ₩36,318 | -0.80% | 5.9천 |
|---|
| 2026.02.20 | ₩36,853 | ₩36,853 | ₩36,625 | ₩36,799 | -0.15% | 5.6천 |
|---|
| 2026.02.19 | ₩36,658 | ₩36,692 | ₩36,551 | ₩36,643 | -0.04% | 2천 |
|---|
| 2026.02.18 | ₩36,651 | ₩36,786 | ₩36,544 | ₩36,595 | -0.15% | 5천 |
|---|
| 2026.02.17 | ₩36,488 | ₩36,786 | ₩36,488 | ₩36,591 | +0.28% | 3.6만 |
|---|
| 2026.02.13 | ₩36,517 | ₩36,866 | ₩36,504 | ₩36,661 | +0.39% | 1.8만 |
|---|
| 2026.02.12 | ₩37,121 | ₩37,251 | ₩36,441 | ₩36,441 | -1.83% | 4.1천 |
|---|
| 2026.02.11 | ₩36,504 | ₩36,642 | ₩36,296 | ₩36,642 | +0.38% | 4.1천 |
|---|
| 2026.02.10 | ₩36,343 | ₩36,450 | ₩36,343 | ₩36,395 | +0.14% | 9천 |
|---|
| 2026.02.09 | ₩35,927 | ₩36,263 | ₩35,927 | ₩36,165 | +0.66% | 4.2천 |
|---|
| 2026.02.06 | ₩35,793 | ₩35,978 | ₩35,793 | ₩35,978 | +0.52% | 3.7천 |
|---|
| 2026.02.05 | ₩34,962 | ₩35,163 | ₩34,868 | ₩35,041 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩34,640 | ₩34,722 | ₩34,519 | ₩34,722 | +0.24% | 2.5천 |
|---|
| 2026.02.03 | ₩34,519 | ₩34,600 | ₩34,144 | ₩34,529 | +0.03% | 1.8만 |
|---|
| 2026.02.02 | ₩34,412 | ₩34,494 | ₩34,345 | ₩34,494 | +0.24% | 2.7천 |
|---|
| 2026.01.30 | ₩34,170 | ₩34,238 | ₩33,929 | ₩34,152 | -0.05% | 5.3천 |
|---|
| 2026.01.29 | ₩34,211 | ₩34,331 | ₩34,023 | ₩34,191 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩34,251 | ₩34,251 | ₩34,003 | ₩34,052 | -0.58% | 1.2천 |
|---|
| 2026.01.27 | ₩34,251 | ₩34,278 | ₩34,144 | ₩34,177 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩34,385 | ₩34,412 | ₩34,238 | ₩34,322 | -0.18% | 2.1만 |
|---|
| 2026.01.23 | ₩34,452 | ₩34,452 | ₩34,170 | ₩34,309 | -0.42% | 9천 |
|---|
| 2026.01.22 | ₩34,640 | ₩34,693 | ₩34,573 | ₩34,582 | -0.17% | 6.2천 |
|---|
| 2026.01.21 | ₩34,291 | ₩34,774 | ₩34,291 | ₩34,652 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩34,330 | ₩34,412 | ₩34,095 | ₩34,095 | -0.68% | 3.6만 |
|---|
| 2026.01.16 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,665 | +0.19% | 5.3천 |
|---|
| 2026.01.15 | ₩34,693 | ₩34,774 | ₩34,680 | ₩34,698 | +0.01% | 6.4천 |
|---|
| 2026.01.14 | ₩33,902 | ₩34,050 | ₩33,902 | ₩33,988 | +0.25% | 3.1천 |
|---|
| 2026.01.13 | ₩33,889 | ₩34,010 | ₩33,889 | ₩33,988 | +0.29% | 4.8천 |
|---|
| 2026.01.12 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,473 | ₩33,808 | ₩33,473 | ₩33,702 | +0.69% | 5.2천 |
|---|
| 2026.01.08 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,326 | ₩33,326 | ₩32,937 | ₩32,941 | -1.15% | 1.8천 |
|---|
| 2026.01.06 | ₩32,910 | ₩33,366 | ₩32,816 | ₩33,351 | +1.34% | 5.5천 |
|---|
| 2026.01.05 | ₩32,642 | ₩33,232 | ₩32,642 | ₩33,035 | +1.20% | 2.1천 |
|---|
| 2026.01.02 | ₩32,038 | ₩32,508 | ₩32,038 | ₩32,418 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩32,293 | ₩32,293 | ₩32,018 | ₩32,018 | -0.85% | 400 |
|---|
| 2025.12.30 | ₩32,400 | ₩32,494 | ₩32,400 | ₩32,434 | +0.10% | 6.6천 |
|---|
| 2025.12.29 | ₩32,521 | ₩32,583 | ₩32,521 | ₩32,583 | +0.19% | 3.8천 |
|---|
| 2025.12.26 | ₩32,709 | ₩32,741 | ₩32,615 | ₩32,741 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩32,615 | ₩32,749 | ₩32,615 | ₩32,741 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩32,682 | ₩32,762 | ₩32,615 | ₩32,749 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩32,601 | ₩32,809 | ₩32,601 | ₩32,670 | +0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩32,414 | ₩32,494 | ₩32,380 | ₩32,439 | +0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩32,521 | ₩32,521 | ₩32,320 | ₩32,344 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩32,186 | ₩32,427 | ₩32,119 | ₩32,133 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩32,333 | ₩32,333 | ₩32,186 | ₩32,246 | -0.27% | 1.6천 |
|---|
| 2025.12.15 | ₩32,347 | ₩32,347 | ₩32,159 | ₩32,294 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,481 | ₩32,481 | ₩32,253 | ₩32,262 | -0.67% | 2.7천 |
|---|
| 2025.12.11 | ₩32,213 | ₩32,541 | ₩32,194 | ₩32,541 | +1.02% | 2.2천 |
|---|
| 2025.12.10 | ₩31,797 | ₩32,107 | ₩31,757 | ₩32,107 | +0.97% | 3.6천 |
|---|
| 2025.12.09 | ₩31,475 | ₩31,891 | ₩31,475 | ₩31,652 | +0.56% | 1.6천 |
|---|
| 2025.12.08 | ₩32,038 | ₩32,038 | ₩31,743 | ₩31,795 | -0.76% | 6.9천 |
|---|
| 2025.12.05 | ₩32,092 | ₩32,226 | ₩32,068 | ₩32,068 | -0.08% | 1.6천 |
|---|
| 2025.12.04 | ₩32,065 | ₩32,184 | ₩32,065 | ₩32,153 | +0.28% | 1천 |
|---|
| 2025.12.03 | ₩32,119 | ₩32,213 | ₩32,092 | ₩32,133 | +0.05% | 4.2천 |
|---|
| 2025.12.02 | ₩32,239 | ₩32,246 | ₩32,062 | ₩32,062 | -0.55% | 5.4천 |
|---|
| 2025.12.01 | ₩32,360 | ₩32,400 | ₩32,223 | ₩32,223 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,561 | ₩32,561 | ₩32,489 | ₩32,489 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩31,904 | ₩32,290 | ₩31,904 | ₩32,290 | +1.21% | 4.2천 |
|---|
| 2025.11.24 | ₩31,730 | ₩31,810 | ₩31,730 | ₩31,765 | +0.11% | 2.3천 |
|---|
| 2025.11.21 | ₩31,274 | ₩31,738 | ₩31,274 | ₩31,738 | +1.48% | 600 |
|---|
| 2025.11.20 | ₩31,649 | ₩31,649 | ₩31,255 | ₩31,255 | -1.25% | 1.1만 |
|---|
| 2025.11.19 | ₩31,589 | ₩31,689 | ₩31,428 | ₩31,573 | -0.05% | 2.2만 |
|---|
| 2025.11.18 | ₩31,435 | ₩31,596 | ₩31,435 | ₩31,547 | +0.36% | 3.4만 |
|---|
| 2025.11.17 | ₩31,958 | ₩31,958 | ₩31,408 | ₩31,460 | -1.56% | 1.1만 |
|---|
| 2025.11.14 | ₩31,448 | ₩31,976 | ₩31,448 | ₩31,976 | +1.68% | 2.5천 |
|---|
| 2025.11.13 | ₩32,360 | ₩32,360 | ₩32,031 | ₩32,031 | -1.02% | 7.9천 |
|---|
| 2025.11.12 | ₩32,521 | ₩32,628 | ₩32,509 | ₩32,509 | -0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩32,253 | ₩32,293 | ₩32,247 | ₩32,247 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩32,052 | ₩32,223 | ₩32,052 | ₩32,223 | +0.54% | 1.5천 |
|---|
| 2025.11.07 | ₩31,850 | ₩32,025 | ₩31,850 | ₩32,015 | +0.52% | 6.4천 |
|---|
| 2025.11.06 | ₩32,280 | ₩32,280 | ₩31,971 | ₩31,971 | -0.96% | 7.7천 |
|---|
| 2025.11.05 | ₩32,293 | ₩32,588 | ₩32,293 | ₩32,548 | +0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩32,481 | ₩32,561 | ₩32,289 | ₩32,289 | -0.59% | 8.6천 |
|---|
| 2025.11.03 | ₩32,159 | ₩32,609 | ₩32,159 | ₩32,609 | +1.40% | 600 |
|---|
| 2025.10.31 | ₩32,628 | ₩32,628 | ₩32,572 | ₩32,572 | -0.17% | 200 |
|---|
| 2025.10.30 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,393 | ₩33,862 | ₩33,379 | ₩33,379 | -0.04% | 500 |
|---|
| 2025.10.28 | ₩33,674 | ₩33,741 | ₩33,669 | ₩33,669 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩33,969 | ₩33,969 | ₩33,835 | ₩33,861 | -0.32% | 1.5천 |
|---|
| 2025.10.24 | ₩33,942 | ₩33,942 | ₩33,768 | ₩33,811 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩33,580 | ₩33,724 | ₩33,580 | ₩33,681 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩33,835 | ₩33,835 | ₩33,381 | ₩33,381 | -1.34% | 1.7만 |
|---|
| 2025.10.21 | ₩33,634 | ₩33,849 | ₩33,634 | ₩33,783 | +0.44% | 1.8천 |
|---|
| 2025.10.20 | ₩33,567 | ₩33,791 | ₩33,567 | ₩33,791 | +0.67% | 2.6천 |
|---|
| 2025.10.17 | ₩33,245 | ₩33,330 | ₩33,245 | ₩33,330 | +0.25% | 2.2천 |
|---|
| 2025.10.16 | ₩33,513 | ₩33,513 | ₩33,218 | ₩33,296 | -0.65% | 4.1천 |
|---|
| 2025.10.15 | ₩33,540 | ₩33,701 | ₩33,425 | ₩33,425 | -0.34% | 900 |
|---|
| 2025.10.14 | ₩32,762 | ₩33,554 | ₩32,762 | ₩33,411 | +1.98% | 2.5만 |
|---|
| 2025.10.13 | ₩33,017 | ₩33,111 | ₩32,990 | ₩33,111 | +0.28% | 1.2천 |
|---|
| 2025.10.10 | ₩32,977 | ₩32,977 | ₩32,642 | ₩32,642 | -1.02% | 3.7천 |
|---|