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 | ₩34,750 | ₩34,972 | ₩34,582 | ₩34,834 | +0.24% | 8.5천 |
| 2026.10.08 | ₩34,589 | ₩34,709 | ₩34,562 | ₩34,644 | +0.16% | 1.5만 |
| 2026.10.07 | ₩34,910 | ₩34,910 | ₩34,589 | ₩34,763 | -0.42% | 3천 |
| 2026.10.06 | ₩35,379 | ₩35,379 | ₩35,365 | ₩35,365 | -0.04% | 1.3천 |
| 2026.10.05 | ₩34,883 | ₩35,231 | ₩34,883 | ₩35,164 | +0.81% | 7.5천 |
| 2026.10.02 | ₩35,057 | ₩35,138 | ₩35,031 | ₩35,100 | +0.12% | 5.9천 |
| 2026.10.01 | ₩34,549 | ₩34,803 | ₩34,314 | ₩34,629 | +0.23% | 1.5만 |
| 2026.09.30 | ₩34,870 | ₩34,870 | ₩34,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,656 |
| -0.61% |
| 1.5만 |
| 2026.09.29 | ₩35,004 | ₩35,004 | ₩34,763 | ₩34,910 | -0.27% | 1.2만 |
|---|
| 2026.09.28 | ₩34,843 | ₩35,084 | ₩34,736 | ₩34,990 | +0.42% | 1.6만 |
|---|
| 2026.09.25 | ₩34,790 | ₩35,031 | ₩34,723 | ₩34,996 | +0.59% | 6.1천 |
|---|
| 2026.09.24 | ₩34,750 | ₩34,763 | ₩34,562 | ₩34,656 | -0.27% | 5.8천 |
|---|
| 2026.09.23 | ₩35,071 | ₩35,111 | ₩34,964 | ₩35,004 | -0.19% | 7천 |
|---|
| 2026.09.22 | ₩35,191 | ₩35,272 | ₩35,178 | ₩35,178 | -0.04% | 6.6천 |
|---|
| 2026.09.21 | ₩35,031 | ₩35,057 | ₩34,937 | ₩34,990 | -0.11% | 3.2만 |
|---|
| 2026.09.18 | ₩34,542 | ₩34,905 | ₩34,542 | ₩34,905 | +1.05% | 7.5천 |
|---|
| 2026.09.17 | ₩34,870 | ₩34,870 | ₩34,683 | ₩34,705 | -0.47% | 4.8만 |
|---|
| 2026.09.16 | ₩34,843 | ₩35,004 | ₩34,609 | ₩34,736 | -0.31% | 1.1만 |
|---|
| 2026.09.15 | ₩34,636 | ₩34,642 | ₩34,495 | ₩34,549 | -0.25% | 6.7천 |
|---|
| 2026.09.14 | ₩35,191 | ₩35,205 | ₩34,830 | ₩34,830 | -1.03% | 1.3만 |
|---|
| 2026.09.11 | ₩35,660 | ₩35,660 | ₩35,365 | ₩35,460 | -0.56% | 4.6천 |
|---|
| 2026.09.10 | ₩35,553 | ₩35,553 | ₩35,138 | ₩35,231 | -0.90% | 1.9만 |
|---|
| 2026.09.09 | ₩35,713 | ₩35,713 | ₩35,593 | ₩35,620 | -0.26% | 6.9천 |
|---|
| 2026.09.08 | ₩35,954 | ₩36,061 | ₩35,940 | ₩35,940 | -0.04% | 800 |
|---|
| 2026.09.04 | ₩36,048 | ₩36,135 | ₩36,008 | ₩36,020 | -0.08% | 7.6천 |
|---|
| 2026.09.03 | ₩35,486 | ₩35,887 | ₩35,486 | ₩35,834 | +0.98% | 6.7천 |
|---|
| 2026.09.02 | ₩35,566 | ₩35,794 | ₩35,526 | ₩35,670 | +0.29% | 5.5천 |
|---|
| 2026.09.01 | ₩35,712 | ₩35,807 | ₩35,579 | ₩35,579 | -0.37% | 9.8천 |
|---|
| 2026.08.31 | ₩36,008 | ₩36,008 | ₩35,874 | ₩35,927 | -0.22% | 3.3천 |
|---|
| 2026.08.28 | ₩36,476 | ₩36,476 | ₩36,128 | ₩36,142 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩36,637 | ₩36,717 | ₩36,624 | ₩36,664 | +0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩37,099 | ₩37,099 | ₩37,039 | ₩37,041 | -0.16% | 700 |
|---|
| 2026.08.25 | ₩36,590 | ₩36,590 | ₩36,503 | ₩36,583 | -0.02% | 1.2만 |
|---|
| 2026.08.24 | ₩36,717 | ₩36,717 | ₩36,613 | ₩36,613 | -0.28% | 2천 |
|---|
| 2026.08.21 | ₩36,972 | ₩37,012 | ₩36,891 | ₩36,972 | 0.00% | 4.3천 |
|---|
| 2026.08.20 | ₩37,045 | ₩37,045 | ₩36,811 | ₩36,811 | -0.63% | 600 |
|---|
| 2026.08.19 | ₩37,500 | ₩37,500 | ₩37,186 | ₩37,191 | -0.82% | 2.1만 |
|---|
| 2026.08.18 | ₩37,775 | ₩37,775 | ₩37,475 | ₩37,475 | -0.79% | 8.3천 |
|---|
| 2026.08.17 | ₩38,083 | ₩38,163 | ₩38,042 | ₩38,080 | -0.01% | 6천 |
|---|
| 2026.08.14 | ₩37,868 | ₩38,166 | ₩37,868 | ₩38,166 | +0.78% | 2.5천 |
|---|
| 2026.08.13 | ₩38,083 | ₩38,176 | ₩37,918 | ₩37,918 | -0.43% | 7.5천 |
|---|
| 2026.08.12 | ₩37,868 | ₩38,096 | ₩37,728 | ₩38,016 | +0.39% | 1.2만 |
|---|
| 2026.08.11 | ₩37,909 | ₩37,955 | ₩37,681 | ₩37,684 | -0.59% | 1.9만 |
|---|
| 2026.08.10 | ₩37,801 | ₩37,801 | ₩37,621 | ₩37,621 | -0.48% | 1.3만 |
|---|
| 2026.08.07 | ₩38,069 | ₩38,069 | ₩37,909 | ₩37,973 | -0.25% | 1.5만 |
|---|
| 2026.08.06 | ₩37,895 | ₩38,069 | ₩37,836 | ₩37,836 | -0.16% | 4.4천 |
|---|
| 2026.08.05 | ₩37,935 | ₩38,069 | ₩37,721 | ₩37,748 | -0.49% | 1.3만 |
|---|
| 2026.08.04 | ₩37,520 | ₩38,069 | ₩37,520 | ₩38,013 | +1.31% | 1.3만 |
|---|
| 2026.08.03 | ₩36,945 | ₩37,531 | ₩36,945 | ₩37,531 | +1.59% | 3.4만 |
|---|
| 2026.07.31 | ₩36,811 | ₩37,065 | ₩36,811 | ₩37,001 | +0.52% | 1.3천 |
|---|
| 2026.07.30 | ₩36,704 | ₩36,704 | ₩36,470 | ₩36,686 | -0.05% | 1만 |
|---|
| 2026.07.29 | ₩36,637 | ₩36,637 | ₩35,964 | ₩35,964 | -1.84% | 2.3천 |
|---|
| 2026.07.28 | ₩36,858 | ₩36,858 | ₩36,757 | ₩36,818 | -0.11% | 2.6천 |
|---|
| 2026.07.27 | ₩36,824 | ₩36,824 | ₩36,664 | ₩36,783 | -0.11% | 3.5만 |
|---|
| 2026.07.24 | ₩36,657 | ₩36,811 | ₩36,657 | ₩36,732 | +0.20% | 2.3천 |
|---|
| 2026.07.23 | ₩36,383 | ₩36,704 | ₩36,383 | ₩36,547 | +0.45% | 3.5천 |
|---|
| 2026.07.22 | ₩36,952 | ₩36,972 | ₩36,690 | ₩36,717 | -0.63% | 6.7천 |
|---|
| 2026.07.21 | ₩36,771 | ₩36,931 | ₩36,677 | ₩36,869 | +0.27% | 1.6만 |
|---|
| 2026.07.20 | ₩37,132 | ₩37,132 | ₩36,585 | ₩36,585 | -1.47% | 3.6천 |
|---|
| 2026.07.17 | ₩36,690 | ₩37,105 | ₩36,690 | ₩36,812 | +0.33% | 1천 |
|---|
| 2026.07.16 | ₩36,985 | ₩37,159 | ₩36,985 | ₩37,030 | +0.12% | 1.6천 |
|---|
| 2026.07.15 | ₩36,744 | ₩36,878 | ₩36,744 | ₩36,767 | +0.06% | 900 |
|---|
| 2026.07.14 | ₩36,764 | ₩36,764 | ₩36,583 | ₩36,751 | -0.04% | 4.6천 |
|---|
| 2026.07.13 | ₩36,664 | ₩36,664 | ₩36,450 | ₩36,503 | -0.44% | 1.5천 |
|---|
| 2026.07.10 | ₩36,617 | ₩36,814 | ₩36,617 | ₩36,814 | +0.54% | 8.7천 |
|---|
| 2026.07.09 | ₩36,744 | ₩36,851 | ₩36,724 | ₩36,724 | -0.05% | 2.9천 |
|---|
| 2026.07.08 | ₩36,329 | ₩36,383 | ₩36,155 | ₩36,277 | -0.14% | 6.6천 |
|---|
| 2026.07.07 | ₩37,052 | ₩37,052 | ₩36,597 | ₩36,680 | -1.00% | 2.7만 |
|---|
| 2026.07.06 | ₩37,112 | ₩37,387 | ₩37,112 | ₩37,266 | +0.41% | 2.2천 |
|---|
| 2026.07.02 | ₩37,146 | ₩37,213 | ₩36,557 | ₩36,894 | -0.68% | 1만 |
|---|
| 2026.07.01 | ₩37,025 | ₩37,346 | ₩37,025 | ₩37,026 | +0.00% | 5.6천 |
|---|
| 2026.06.30 | ₩36,998 | ₩37,213 | ₩36,998 | ₩37,144 | +0.39% | 3.8천 |
|---|
| 2026.06.29 | ₩36,811 | ₩36,851 | ₩36,450 | ₩36,690 | -0.33% | 4.7천 |
|---|
| 2026.06.26 | ₩37,039 | ₩37,039 | ₩36,838 | ₩36,883 | -0.42% | 1천 |
|---|
| 2026.06.25 | ₩37,239 | ₩37,534 | ₩37,079 | ₩37,143 | -0.26% | 6.6천 |
|---|
| 2026.06.24 | ₩36,637 | ₩36,905 | ₩36,637 | ₩36,771 | +0.37% | 1.8만 |
|---|
| 2026.06.23 | ₩36,115 | ₩36,717 | ₩36,115 | ₩36,462 | +0.96% | 7.5천 |
|---|
| 2026.06.22 | ₩36,597 | ₩36,610 | ₩36,490 | ₩36,583 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩36,583 | ₩36,610 | ₩36,329 | ₩36,435 | -0.41% | 2.3만 |
|---|
| 2026.06.17 | ₩35,820 | ₩36,369 | ₩35,820 | ₩36,036 | +0.60% | 4.5천 |
|---|
| 2026.06.16 | ₩36,021 | ₩36,155 | ₩35,788 | ₩35,788 | -0.65% | 1.8만 |
|---|
| 2026.06.15 | ₩36,115 | ₩36,115 | ₩35,794 | ₩35,794 | -0.89% | 1.3만 |
|---|
| 2026.06.12 | ₩35,633 | ₩35,794 | ₩35,566 | ₩35,585 | -0.14% | 1.6만 |
|---|
| 2026.06.11 | ₩35,118 | ₩35,513 | ₩34,977 | ₩35,416 | +0.85% | 1.1만 |
|---|
| 2026.06.10 | ₩35,392 | ₩35,439 | ₩34,720 | ₩34,720 | -1.90% | 2.1천 |
|---|
| 2026.06.09 | ₩35,151 | ₩35,352 | ₩34,843 | ₩35,312 | +0.46% | 8.7천 |
|---|
| 2026.06.08 | ₩35,379 | ₩35,379 | ₩34,810 | ₩34,810 | -1.61% | 700 |
|---|
| 2026.06.05 | ₩35,285 | ₩35,285 | ₩35,135 | ₩35,135 | -0.42% | 1.5천 |
|---|
| 2026.06.04 | ₩35,472 | ₩35,472 | ₩35,265 | ₩35,270 | -0.57% | 700 |
|---|
| 2026.06.03 | ₩35,124 | ₩35,264 | ₩35,104 | ₩35,264 | +0.40% | 2.1천 |
|---|
| 2026.06.02 | ₩35,071 | ₩35,155 | ₩35,044 | ₩35,155 | +0.24% | 8천 |
|---|
| 2026.06.01 | ₩35,124 | ₩35,124 | ₩34,830 | ₩34,877 | -0.71% | 6.3천 |
|---|
| 2026.05.29 | ₩35,954 | ₩35,954 | ₩35,379 | ₩35,379 | -1.60% | 1.2천 |
|---|
| 2026.05.28 | ₩35,981 | ₩36,061 | ₩35,949 | ₩35,949 | -0.09% | 2.3만 |
|---|
| 2026.05.27 | ₩36,209 | ₩36,209 | ₩36,115 | ₩36,115 | -0.26% | 800 |
|---|
| 2026.05.26 | ₩35,981 | ₩36,265 | ₩35,981 | ₩36,265 | +0.79% | 4.7천 |
|---|
| 2026.05.22 | ₩35,553 | ₩35,713 | ₩35,553 | ₩35,673 | +0.34% | 3.4만 |
|---|
| 2026.05.21 | ₩35,164 | ₩35,438 | ₩35,111 | ₩35,438 | +0.78% | 4.6천 |
|---|
| 2026.05.20 | ₩35,124 | ₩35,428 | ₩35,124 | ₩35,428 | +0.87% | 1.3만 |
|---|
| 2026.05.19 | ₩34,790 | ₩35,124 | ₩34,750 | ₩34,794 | +0.01% | 2.5만 |
|---|
| 2026.05.18 | ₩35,285 | ₩35,459 | ₩35,205 | ₩35,278 | -0.02% | 2.1천 |
|---|
| 2026.05.15 | ₩35,419 | ₩35,499 | ₩35,202 | ₩35,202 | -0.61% | 600 |
|---|
| 2026.05.14 | ₩35,968 | ₩36,061 | ₩35,794 | ₩35,927 | -0.11% | 1.6만 |
|---|
| 2026.05.13 | ₩35,472 | ₩35,807 | ₩35,432 | ₩35,807 | +0.94% | 1.2만 |
|---|
| 2026.05.12 | ₩35,646 | ₩35,673 | ₩35,298 | ₩35,652 | +0.02% | 9.3천 |
|---|
| 2026.05.11 | ₩35,767 | ₩35,861 | ₩35,687 | ₩35,687 | -0.22% | 7.1천 |
|---|
| 2026.05.08 | ₩35,834 | ₩35,954 | ₩35,828 | ₩35,828 | -0.01% | 1.1천 |
|---|
| 2026.05.07 | ₩36,677 | ₩36,677 | ₩35,522 | ₩35,522 | -3.15% | 5.7천 |
|---|
| 2026.05.06 | ₩35,954 | ₩36,222 | ₩35,901 | ₩36,073 | +0.33% | 1.8천 |
|---|
| 2026.05.05 | ₩35,339 | ₩35,593 | ₩35,339 | ₩35,434 | +0.27% | 5천 |
|---|
| 2026.05.04 | ₩35,365 | ₩35,606 | ₩35,044 | ₩35,210 | -0.44% | 1.8만 |
|---|
| 2026.05.01 | ₩35,713 | ₩35,713 | ₩35,351 | ₩35,351 | -1.02% | 4.5천 |
|---|
| 2026.04.30 | ₩35,071 | ₩35,539 | ₩35,071 | ₩35,523 | +1.29% | 4.2천 |
|---|
| 2026.04.29 | ₩35,004 | ₩35,098 | ₩34,703 | ₩34,853 | -0.43% | 8.2천 |
|---|
| 2026.04.28 | ₩34,990 | ₩34,990 | ₩34,843 | ₩34,891 | -0.28% | 1.1천 |
|---|
| 2026.04.27 | ₩35,352 | ₩35,352 | ₩35,178 | ₩35,264 | -0.25% | 5.3천 |
|---|
| 2026.04.24 | ₩35,419 | ₩35,419 | ₩35,231 | ₩35,238 | -0.51% | 3.6천 |
|---|
| 2026.04.23 | ₩35,044 | ₩35,229 | ₩34,964 | ₩35,229 | +0.53% | 5.8천 |
|---|
| 2026.04.22 | ₩35,164 | ₩35,164 | ₩34,830 | ₩34,845 | -0.91% | 1.4만 |
|---|
| 2026.04.21 | ₩35,466 | ₩35,499 | ₩35,084 | ₩35,092 | -1.05% | 8.1천 |
|---|
| 2026.04.20 | ₩35,486 | ₩35,486 | ₩35,419 | ₩35,434 | -0.15% | 6.5천 |
|---|
| 2026.04.17 | ₩35,352 | ₩35,740 | ₩35,339 | ₩35,448 | +0.27% | 8천 |
|---|
| 2026.04.16 | ₩34,883 | ₩34,910 | ₩34,776 | ₩34,881 | -0.01% | 1.3만 |
|---|
| 2026.04.15 | ₩35,272 | ₩35,272 | ₩34,857 | ₩35,040 | -0.66% | 2.7만 |
|---|
| 2026.04.14 | ₩35,419 | ₩35,486 | ₩35,339 | ₩35,349 | -0.20% | 1.2만 |
|---|
| 2026.04.13 | ₩34,830 | ₩35,254 | ₩34,763 | ₩35,254 | +1.22% | 1만 |
|---|
| 2026.04.10 | ₩34,924 | ₩34,937 | ₩34,910 | ₩34,920 | -0.01% | 3.3천 |
|---|
| 2026.04.09 | ₩34,763 | ₩34,996 | ₩34,763 | ₩34,996 | +0.67% | 1.2천 |
|---|
| 2026.04.08 | ₩34,910 | ₩34,910 | ₩34,843 | ₩34,909 | -0.00% | 200 |
|---|
| 2026.04.07 | ₩33,652 | ₩33,732 | ₩33,505 | ₩33,636 | -0.05% | 800 |
|---|
| 2026.04.06 | ₩33,398 | ₩33,558 | ₩33,398 | ₩33,547 | +0.45% | 3.1천 |
|---|
| 2026.04.02 | ₩33,438 | ₩33,505 | ₩33,371 | ₩33,469 | +0.09% | 3.5만 |
|---|
| 2026.04.01 | ₩33,491 | ₩33,786 | ₩33,491 | ₩33,641 | +0.45% | 2천 |
|---|
| 2026.03.31 | ₩32,876 | ₩33,297 | ₩32,876 | ₩33,297 | +1.28% | 1.2천 |
|---|
| 2026.03.30 | ₩33,103 | ₩33,103 | ₩32,526 | ₩32,526 | -1.74% | 500 |
|---|
| 2026.03.27 | ₩33,103 | ₩33,137 | ₩32,806 | ₩32,806 | -0.90% | 2.8만 |
|---|
| 2026.03.26 | ₩33,752 | ₩33,752 | ₩33,272 | ₩33,272 | -1.42% | 200 |
|---|
| 2026.03.25 | ₩34,000 | ₩34,028 | ₩34,000 | ₩34,028 | +0.08% | 1천 |
|---|
| 2026.03.24 | ₩33,277 | ₩33,893 | ₩33,277 | ₩33,734 | +1.37% | 8.5천 |
|---|
| 2026.03.23 | ₩33,652 | ₩33,772 | ₩33,487 | ₩33,487 | -0.49% | 4.8천 |
|---|
| 2026.03.20 | ₩33,290 | ₩33,290 | ₩32,938 | ₩32,938 | -1.06% | 3.7만 |
|---|
| 2026.03.19 | ₩33,331 | ₩33,552 | ₩33,304 | ₩33,552 | +0.66% | 1.1천 |
|---|
| 2026.03.18 | ₩33,946 | ₩33,946 | ₩33,664 | ₩33,664 | -0.83% | 700 |
|---|
| 2026.03.17 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,120 | ₩34,120 | ₩33,933 | ₩33,964 | -0.46% | 9.8천 |
|---|
| 2026.03.13 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩34,268 | ₩34,268 | ₩33,799 | ₩33,799 | -1.37% | 2.1천 |
|---|
| 2026.03.11 | ₩34,388 | ₩34,495 | ₩34,388 | ₩34,495 | +0.31% | 100 |
|---|
| 2026.03.10 | ₩35,031 | ₩35,031 | ₩34,480 | ₩34,480 | -1.57% | 1.3천 |
|---|
| 2026.03.09 | ₩33,792 | ₩34,584 | ₩33,692 | ₩34,584 | +2.34% | 2.9천 |
|---|
| 2026.03.06 | ₩34,442 | ₩34,535 | ₩34,302 | ₩34,483 | +0.12% | 6.1천 |
|---|
| 2026.03.05 | ₩35,499 | ₩35,553 | ₩35,004 | ₩35,136 | -1.02% | 8.8천 |
|---|
| 2026.03.04 | ₩35,994 | ₩35,994 | ₩35,753 | ₩35,861 | -0.37% | 4.9천 |
|---|
| 2026.03.03 | ₩35,526 | ₩36,014 | ₩35,245 | ₩35,887 | +1.02% | 8.5천 |
|---|
| 2026.03.02 | ₩35,767 | ₩36,557 | ₩35,767 | ₩36,451 | +1.91% | 2.2만 |
|---|
| 2026.02.27 | ₩35,820 | ₩36,035 | ₩35,820 | ₩36,032 | +0.59% | 1.9천 |
|---|
| 2026.02.26 | ₩36,356 | ₩36,356 | ₩36,021 | ₩36,320 | -0.10% | 5.4천 |
|---|
| 2026.02.25 | ₩36,503 | ₩36,530 | ₩36,235 | ₩36,483 | -0.06% | 1.2천 |
|---|
| 2026.02.24 | ₩36,356 | ₩36,624 | ₩36,322 | ₩36,420 | +0.18% | 1.6만 |
|---|
| 2026.02.23 | ₩36,543 | ₩36,543 | ₩36,222 | ₩36,250 | -0.80% | 5.9천 |
|---|
| 2026.02.20 | ₩36,784 | ₩36,784 | ₩36,557 | ₩36,731 | -0.15% | 5.6천 |
|---|
| 2026.02.19 | ₩36,590 | ₩36,624 | ₩36,483 | ₩36,575 | -0.04% | 2천 |
|---|
| 2026.02.18 | ₩36,583 | ₩36,717 | ₩36,476 | ₩36,527 | -0.15% | 5천 |
|---|
| 2026.02.17 | ₩36,420 | ₩36,717 | ₩36,420 | ₩36,523 | +0.28% | 3.6만 |
|---|
| 2026.02.13 | ₩36,450 | ₩36,798 | ₩36,436 | ₩36,593 | +0.39% | 1.8만 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,182 | ₩36,373 | ₩36,373 | -1.83% | 4.1천 |
|---|
| 2026.02.11 | ₩36,436 | ₩36,574 | ₩36,229 | ₩36,574 | +0.38% | 4.1천 |
|---|
| 2026.02.10 | ₩36,276 | ₩36,383 | ₩36,276 | ₩36,328 | +0.14% | 9천 |
|---|
| 2026.02.09 | ₩35,861 | ₩36,195 | ₩35,861 | ₩36,097 | +0.66% | 4.2천 |
|---|
| 2026.02.06 | ₩35,727 | ₩35,911 | ₩35,727 | ₩35,911 | +0.52% | 3.7천 |
|---|
| 2026.02.05 | ₩34,897 | ₩35,098 | ₩34,803 | ₩34,976 | +0.23% | 1.2만 |
|---|
| 2026.02.04 | ₩34,576 | ₩34,657 | ₩34,455 | ₩34,657 | +0.24% | 2.5천 |
|---|
| 2026.02.03 | ₩34,455 | ₩34,535 | ₩34,080 | ₩34,464 | +0.03% | 1.8만 |
|---|
| 2026.02.02 | ₩34,348 | ₩34,430 | ₩34,281 | ₩34,430 | +0.24% | 2.7천 |
|---|
| 2026.01.30 | ₩34,107 | ₩34,174 | ₩33,866 | ₩34,088 | -0.05% | 5.3천 |
|---|
| 2026.01.29 | ₩34,147 | ₩34,268 | ₩33,960 | ₩34,127 | -0.06% | 1.4만 |
|---|
| 2026.01.28 | ₩34,187 | ₩34,187 | ₩33,940 | ₩33,989 | -0.58% | 1.2천 |
|---|
| 2026.01.27 | ₩34,187 | ₩34,214 | ₩34,080 | ₩34,114 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩34,321 | ₩34,348 | ₩34,174 | ₩34,258 | -0.18% | 2.1만 |
|---|
| 2026.01.23 | ₩34,388 | ₩34,388 | ₩34,107 | ₩34,245 | -0.42% | 9천 |
|---|
| 2026.01.22 | ₩34,576 | ₩34,629 | ₩34,509 | ₩34,518 | -0.17% | 6.2천 |
|---|
| 2026.01.21 | ₩34,227 | ₩34,709 | ₩34,227 | ₩34,588 | +1.05% | 1만 |
|---|
| 2026.01.20 | ₩34,266 | ₩34,348 | ₩34,032 | ₩34,032 | -0.68% | 3.6만 |
|---|
| 2026.01.16 | ₩34,535 | ₩34,616 | ₩34,535 | ₩34,601 | +0.19% | 5.3천 |
|---|
| 2026.01.15 | ₩34,629 | ₩34,709 | ₩34,616 | ₩34,633 | +0.01% | 6.4천 |
|---|
| 2026.01.14 | ₩33,839 | ₩33,987 | ₩33,839 | ₩33,925 | +0.25% | 3.1천 |
|---|
| 2026.01.13 | ₩33,826 | ₩33,946 | ₩33,826 | ₩33,925 | +0.29% | 4.8천 |
|---|
| 2026.01.12 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,411 | ₩33,746 | ₩33,411 | ₩33,640 | +0.69% | 5.2천 |
|---|
| 2026.01.08 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,264 | ₩33,264 | ₩32,876 | ₩32,880 | -1.15% | 1.8천 |
|---|
| 2026.01.06 | ₩32,849 | ₩33,304 | ₩32,755 | ₩33,289 | +1.34% | 5.5천 |
|---|
| 2026.01.05 | ₩32,581 | ₩33,170 | ₩32,581 | ₩32,973 | +1.20% | 2.1천 |
|---|
| 2026.01.02 | ₩31,979 | ₩32,447 | ₩31,979 | ₩32,357 | +1.18% | 1.2만 |
|---|
| 2025.12.31 | ₩32,233 | ₩32,233 | ₩31,959 | ₩31,959 | -0.85% | 400 |
|---|
| 2025.12.30 | ₩32,340 | ₩32,434 | ₩32,340 | ₩32,374 | +0.10% | 6.6천 |
|---|
| 2025.12.29 | ₩32,461 | ₩32,522 | ₩32,461 | ₩32,522 | +0.19% | 3.8천 |
|---|
| 2025.12.26 | ₩32,648 | ₩32,680 | ₩32,554 | ₩32,680 | +0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩32,554 | ₩32,688 | ₩32,554 | ₩32,680 | +0.39% | 1.4만 |
|---|
| 2025.12.23 | ₩32,621 | ₩32,702 | ₩32,554 | ₩32,688 | +0.21% | 2.4만 |
|---|
| 2025.12.22 | ₩32,541 | ₩32,748 | ₩32,541 | ₩32,609 | +0.21% | 1.8만 |
|---|
| 2025.12.19 | ₩32,353 | ₩32,434 | ₩32,320 | ₩32,379 | +0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩32,461 | ₩32,461 | ₩32,260 | ₩32,284 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩32,126 | ₩32,367 | ₩32,059 | ₩32,074 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩32,273 | ₩32,273 | ₩32,126 | ₩32,186 | -0.27% | 1.6천 |
|---|
| 2025.12.15 | ₩32,287 | ₩32,287 | ₩32,099 | ₩32,234 | -0.16% | 4.9천 |
|---|
| 2025.12.12 | ₩32,420 | ₩32,420 | ₩32,193 | ₩32,202 | -0.67% | 2.7천 |
|---|
| 2025.12.11 | ₩32,153 | ₩32,481 | ₩32,134 | ₩32,481 | +1.02% | 2.2천 |
|---|
| 2025.12.10 | ₩31,738 | ₩32,047 | ₩31,698 | ₩32,047 | +0.97% | 3.6천 |
|---|
| 2025.12.09 | ₩31,416 | ₩31,831 | ₩31,416 | ₩31,593 | +0.56% | 1.6천 |
|---|
| 2025.12.08 | ₩31,979 | ₩31,979 | ₩31,684 | ₩31,736 | -0.76% | 6.9천 |
|---|
| 2025.12.05 | ₩32,032 | ₩32,166 | ₩32,008 | ₩32,008 | -0.08% | 1.6천 |
|---|
| 2025.12.04 | ₩32,005 | ₩32,125 | ₩32,005 | ₩32,094 | +0.28% | 1천 |
|---|
| 2025.12.03 | ₩32,059 | ₩32,153 | ₩32,032 | ₩32,074 | +0.05% | 4.2천 |
|---|
| 2025.12.02 | ₩32,179 | ₩32,186 | ₩32,003 | ₩32,003 | -0.55% | 5.4천 |
|---|
| 2025.12.01 | ₩32,300 | ₩32,340 | ₩32,163 | ₩32,163 | -0.42% | 2.1천 |
|---|
| 2025.11.28 | ₩32,378 | ₩32,378 | ₩32,378 | ₩32,378 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,501 | ₩32,501 | ₩32,428 | ₩32,428 | -0.22% | 300 |
|---|
| 2025.11.25 | ₩31,845 | ₩32,230 | ₩31,845 | ₩32,230 | +1.21% | 4.2천 |
|---|
| 2025.11.24 | ₩31,671 | ₩31,751 | ₩31,671 | ₩31,706 | +0.11% | 2.3천 |
|---|
| 2025.11.21 | ₩31,216 | ₩31,679 | ₩31,216 | ₩31,679 | +1.48% | 600 |
|---|
| 2025.11.20 | ₩31,590 | ₩31,590 | ₩31,197 | ₩31,197 | -1.25% | 1.1만 |
|---|
| 2025.11.19 | ₩31,530 | ₩31,631 | ₩31,370 | ₩31,514 | -0.05% | 2.2만 |
|---|
| 2025.11.18 | ₩31,376 | ₩31,537 | ₩31,376 | ₩31,489 | +0.36% | 3.4만 |
|---|
| 2025.11.17 | ₩31,898 | ₩31,898 | ₩31,350 | ₩31,402 | -1.56% | 1.1만 |
|---|
| 2025.11.14 | ₩31,390 | ₩31,917 | ₩31,390 | ₩31,917 | +1.68% | 2.5천 |
|---|
| 2025.11.13 | ₩32,300 | ₩32,300 | ₩31,972 | ₩31,972 | -1.02% | 7.9천 |
|---|
| 2025.11.12 | ₩32,461 | ₩32,568 | ₩32,449 | ₩32,449 | -0.04% | 3.1천 |
|---|
| 2025.11.11 | ₩32,193 | ₩32,233 | ₩32,187 | ₩32,187 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩31,992 | ₩32,163 | ₩31,992 | ₩32,163 | +0.54% | 1.5천 |
|---|
| 2025.11.07 | ₩31,791 | ₩31,965 | ₩31,791 | ₩31,956 | +0.52% | 6.4천 |
|---|
| 2025.11.06 | ₩32,220 | ₩32,220 | ₩31,912 | ₩31,912 | -0.96% | 7.7천 |
|---|
| 2025.11.05 | ₩32,233 | ₩32,527 | ₩32,233 | ₩32,487 | +0.79% | 1.1천 |
|---|
| 2025.11.04 | ₩32,420 | ₩32,501 | ₩32,229 | ₩32,229 | -0.59% | 8.6천 |
|---|
| 2025.11.03 | ₩32,099 | ₩32,549 | ₩32,099 | ₩32,549 | +1.40% | 600 |
|---|
| 2025.10.31 | ₩32,568 | ₩32,568 | ₩32,511 | ₩32,511 | -0.17% | 200 |
|---|
| 2025.10.30 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,331 | ₩33,799 | ₩33,317 | ₩33,317 | -0.04% | 500 |
|---|
| 2025.10.28 | ₩33,612 | ₩33,679 | ₩33,606 | ₩33,606 | -0.02% | 1.2천 |
|---|
| 2025.10.27 | ₩33,906 | ₩33,906 | ₩33,772 | ₩33,798 | -0.32% | 1.5천 |
|---|
| 2025.10.24 | ₩33,879 | ₩33,879 | ₩33,705 | ₩33,748 | -0.39% | 1.1천 |
|---|
| 2025.10.23 | ₩33,518 | ₩33,661 | ₩33,518 | ₩33,618 | +0.30% | 500 |
|---|
| 2025.10.22 | ₩33,772 | ₩33,772 | ₩33,319 | ₩33,319 | -1.34% | 1.7만 |
|---|
| 2025.10.21 | ₩33,572 | ₩33,786 | ₩33,572 | ₩33,720 | +0.44% | 1.8천 |
|---|
| 2025.10.20 | ₩33,505 | ₩33,728 | ₩33,505 | ₩33,728 | +0.67% | 2.6천 |
|---|
| 2025.10.17 | ₩33,183 | ₩33,268 | ₩33,183 | ₩33,268 | +0.25% | 2.2천 |
|---|
| 2025.10.16 | ₩33,451 | ₩33,451 | ₩33,157 | ₩33,234 | -0.65% | 4.1천 |
|---|
| 2025.10.15 | ₩33,478 | ₩33,639 | ₩33,363 | ₩33,363 | -0.34% | 900 |
|---|
| 2025.10.14 | ₩32,702 | ₩33,491 | ₩32,702 | ₩33,349 | +1.98% | 2.5만 |
|---|
| 2025.10.13 | ₩32,956 | ₩33,050 | ₩32,929 | ₩33,050 | +0.28% | 1.2천 |
|---|
| 2025.10.10 | ₩32,916 | ₩32,916 | ₩32,581 | ₩32,581 | -1.02% | 3.7천 |
|---|