시장 데이터를 불러오는 중
전체 종목
IMGP Berkshire Dividend Growth ETF 과거 주가
IMGP Berkshire Dividend Growth ETF · BDVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IMGP Berkshire Dividend Growth ETF · BDVG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,972 | ₩20,072 | ₩19,972 | ₩20,072 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,771 | ₩19,966 | ₩19,771 | ₩19,966 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,771 | ₩19,905 | ₩19,771 | ₩19,846 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,878 | ₩19,918 | ₩19,824 | ₩19,895 | +0.09% | 4천 |
| 2026.10.05 | ₩19,731 | ₩19,771 | ₩19,617 | ₩19,747 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,670 | ₩19,731 | ₩19,670 | ₩19,721 | +0.26% | 2천 |
| 2026.10.01 | ₩19,583 | ₩19,599 | ₩19,503 | ₩19,599 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,624 | ₩19,624 | ₩19,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,551 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,637 | ₩19,637 | ₩19,516 | ₩19,582 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,931 | ₩19,931 | ₩19,783 | ₩19,783 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,878 | ₩19,958 | ₩19,878 | ₩19,957 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,945 | ₩19,945 | ₩19,811 | ₩19,843 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,918 | ₩19,972 | ₩19,879 | ₩19,918 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩19,958 | ₩19,988 | ₩19,958 | ₩19,988 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,132 | ₩20,135 | ₩20,012 | ₩20,092 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,146 | ₩20,146 | ₩20,039 | ₩20,047 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,172 | ₩20,253 | ₩20,172 | ₩20,253 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,266 | ₩20,266 | ₩19,985 | ₩20,091 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,253 | ₩20,253 | ₩20,172 | ₩20,211 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,320 | ₩20,320 | ₩20,227 | ₩20,227 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,213 | ₩20,289 | ₩20,213 | ₩20,289 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,079 | ₩20,079 | ₩19,973 | ₩19,997 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,166 | ₩20,166 | ₩20,091 | ₩20,091 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,213 | ₩20,213 | ₩20,146 | ₩20,154 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,346 | ₩20,346 | ₩20,239 | ₩20,292 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,186 | ₩20,454 | ₩20,186 | ₩20,387 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,092 | ₩20,253 | ₩20,079 | ₩20,239 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,039 | ₩20,039 | ₩19,915 | ₩19,915 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,119 | ₩20,119 | ₩20,012 | ₩20,079 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,112 | ₩20,119 | ₩19,998 | ₩20,104 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,105 | ₩20,132 | ₩19,974 | ₩20,092 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,105 | ₩20,250 | ₩20,105 | ₩20,219 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,132 | ₩20,172 | ₩20,120 | ₩20,148 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,159 | ₩20,226 | ₩20,146 | ₩20,151 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,052 | ₩20,159 | ₩20,052 | ₩20,104 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,159 | ₩20,199 | ₩19,985 | ₩19,985 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,413 | ₩20,427 | ₩20,211 | ₩20,211 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,400 | ₩20,400 | ₩20,266 | ₩20,269 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,387 | ₩20,387 | ₩20,277 | ₩20,277 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,413 | ₩20,420 | ₩20,391 | ₩20,391 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,520 | ₩20,520 | ₩20,400 | ₩20,447 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,253 | ₩20,494 | ₩20,253 | ₩20,494 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,320 | ₩20,333 | ₩20,259 | ₩20,309 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,279 | ₩20,387 | ₩20,266 | ₩20,360 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,159 | ₩20,306 | ₩20,065 | ₩20,306 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,274 | ₩22,274 | ₩20,068 | ₩20,127 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,427 | ₩20,427 | ₩20,226 | ₩20,245 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,944 | ₩20,320 | ₩19,944 | ₩20,310 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,905 | ₩19,939 | ₩19,811 | ₩19,939 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,757 | ₩19,851 | ₩19,757 | ₩19,851 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,784 | ₩19,905 | ₩19,691 | ₩19,873 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,039 | ₩20,079 | ₩19,851 | ₩19,878 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,092 | ₩20,172 | ₩19,985 | ₩20,127 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,012 | ₩20,012 | ₩19,878 | ₩19,919 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,757 | ₩19,972 | ₩19,757 | ₩19,919 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,624 | ₩19,731 | ₩19,624 | ₩19,715 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,597 | ₩19,657 | ₩19,585 | ₩19,656 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,490 | ₩19,516 | ₩19,423 | ₩19,443 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,516 | ₩19,516 | ₩19,369 | ₩19,383 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,530 | ₩19,677 | ₩19,476 | ₩19,557 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,450 | ₩19,570 | ₩19,450 | ₩19,565 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,289 | ₩19,341 | ₩19,289 | ₩19,341 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,470 | ₩19,490 | ₩19,396 | ₩19,463 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,396 | ₩19,450 | ₩19,396 | ₩19,429 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,516 | ₩19,516 | ₩19,356 | ₩19,425 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,369 | ₩19,490 | ₩19,342 | ₩19,346 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,463 | ₩19,463 | ₩19,282 | ₩19,383 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,450 | ₩19,476 | ₩19,396 | ₩19,476 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,289 | ₩19,369 | ₩19,289 | ₩19,334 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,235 | ₩19,329 | ₩19,142 | ₩19,329 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,115 | ₩19,249 | ₩19,102 | ₩19,222 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,155 | ₩19,155 | ₩19,096 | ₩19,096 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,262 | ₩19,329 | ₩19,020 | ₩19,020 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,262 | ₩19,262 | ₩19,168 | ₩19,218 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,342 | ₩19,416 | ₩19,316 | ₩19,316 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,302 | ₩19,302 | ₩19,289 | ₩19,289 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,209 | ₩19,282 | ₩19,202 | ₩19,281 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,194 | ₩19,194 | ₩19,174 | ₩19,174 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,235 | ₩19,235 | ₩19,112 | ₩19,112 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,383 | ₩19,463 | ₩19,207 | ₩19,207 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,450 | ₩19,476 | ₩19,397 | ₩19,435 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,436 | ₩19,436 | ₩19,333 | ₩19,333 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,302 | ₩19,396 | ₩19,302 | ₩19,379 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,088 | ₩19,289 | ₩19,088 | ₩19,255 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,155 | ₩19,235 | ₩19,011 | ₩19,011 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,195 | ₩19,195 | ₩18,941 | ₩19,134 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,249 | ₩19,249 | ₩19,158 | ₩19,158 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,356 | ₩19,356 | ₩19,223 | ₩19,229 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,409 | ₩19,490 | ₩19,409 | ₩19,466 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,182 | ₩19,329 | ₩19,182 | ₩19,270 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,249 | ₩19,363 | ₩19,249 | ₩19,348 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,209 | ₩19,249 | ₩19,189 | ₩19,243 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,235 | ₩19,262 | ₩19,142 | ₩19,249 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,834 | ₩18,914 | ₩18,834 | ₩18,914 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,841 | ₩18,841 | ₩18,820 | ₩18,820 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩18,968 | ₩18,994 | ₩18,886 | ₩18,886 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,834 | ₩18,901 | ₩18,820 | ₩18,875 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,420 | ₩18,557 | ₩18,420 | ₩18,557 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,432 | ₩18,432 | ₩18,432 | ₩18,432 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,432 | ₩18,459 | ₩18,428 | ₩18,428 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,272 | ₩18,480 | ₩18,272 | ₩18,480 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,352 | ₩18,355 | ₩18,298 | ₩18,355 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,405 | ₩18,405 | ₩18,361 | ₩18,361 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,211 | ₩18,262 | ₩18,211 | ₩18,262 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,178 | ₩18,297 | ₩18,178 | ₩18,297 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,165 | ₩18,278 | ₩18,165 | ₩18,278 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,209 | ₩18,285 | ₩18,205 | ₩18,272 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,205 | ₩18,231 | ₩18,124 | ₩18,124 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,359 | ₩18,359 | ₩18,347 | ₩18,347 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,138 | ₩18,245 | ₩18,118 | ₩18,185 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,138 | ₩18,138 | ₩18,024 | ₩18,024 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,365 | ₩18,365 | ₩18,162 | ₩18,162 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,218 | ₩18,284 | ₩18,218 | ₩18,284 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩17,991 | ₩17,997 | ₩17,924 | ₩17,997 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩17,970 | ₩17,996 | ₩17,970 | ₩17,996 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,057 | ₩18,057 | ₩17,950 | ₩17,952 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,031 | ₩18,031 | ₩17,984 | ₩17,992 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,057 | ₩18,111 | ₩18,044 | ₩18,061 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,017 | ₩18,057 | ₩18,017 | ₩18,057 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,191 | ₩18,191 | ₩18,106 | ₩18,106 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,152 | ₩18,152 | ₩18,146 | ₩18,146 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,017 | ₩18,165 | ₩18,017 | ₩18,099 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,803 | ₩17,938 | ₩17,803 | ₩17,938 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,870 | ₩17,890 | ₩17,870 | ₩17,875 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩17,964 | ₩17,964 | ₩17,932 | ₩17,932 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,857 | ₩18,004 | ₩17,857 | ₩18,004 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,865 | ₩17,865 | ₩17,865 | ₩17,865 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩17,964 | ₩18,031 | ₩17,964 | ₩18,011 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,857 | ₩17,937 | ₩17,857 | ₩17,937 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,549 | ₩17,561 | ₩17,482 | ₩17,561 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,602 | ₩17,618 | ₩17,562 | ₩17,618 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,522 | ₩17,570 | ₩17,522 | ₩17,570 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,535 | ₩17,535 | ₩17,507 | ₩17,507 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,428 | ₩17,482 | ₩17,361 | ₩17,482 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,415 | ₩17,495 | ₩17,296 | ₩17,296 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,602 | ₩17,602 | ₩17,308 | ₩17,379 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,642 | ₩17,642 | ₩17,564 | ₩17,564 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,642 | ₩17,642 | ₩17,612 | ₩17,612 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,482 | ₩17,509 | ₩17,482 | ₩17,483 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,375 | ₩17,482 | ₩17,375 | ₩17,418 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,254 | ₩17,254 | ₩17,210 | ₩17,210 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,284 | ₩17,355 | ₩17,284 | ₩17,355 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,669 | ₩17,669 | ₩17,363 | ₩17,363 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,817 | ₩17,817 | ₩17,653 | ₩17,653 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,683 | ₩17,683 | ₩17,642 | ₩17,649 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,685 | ₩17,696 | ₩17,557 | ₩17,557 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,683 | ₩17,683 | ₩17,593 | ₩17,593 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,723 | ₩17,752 | ₩17,696 | ₩17,752 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,817 | ₩17,817 | ₩17,772 | ₩17,772 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,709 | ₩17,906 | ₩17,669 | ₩17,906 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩17,977 | ₩17,977 | ₩17,831 | ₩17,910 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩17,964 | ₩18,049 | ₩17,957 | ₩18,049 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,205 | ₩18,292 | ₩18,205 | ₩18,289 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,178 | ₩18,339 | ₩18,126 | ₩18,282 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,432 | ₩18,499 | ₩18,313 | ₩18,443 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,332 | ₩18,408 | ₩18,332 | ₩18,408 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,324 | ₩18,324 | ₩18,285 | ₩18,293 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,352 | ₩18,352 | ₩18,245 | ₩18,278 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,272 | ₩18,296 | ₩18,272 | ₩18,296 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,312 | ₩18,312 | ₩18,165 | ₩18,179 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,272 | ₩18,310 | ₩18,272 | ₩18,301 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,272 | ₩18,272 | ₩18,245 | ₩18,253 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,352 | ₩18,352 | ₩18,272 | ₩18,292 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,352 | ₩18,352 | ₩18,230 | ₩18,272 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,071 | ₩18,320 | ₩18,071 | ₩18,273 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,472 | ₩18,472 | ₩18,178 | ₩18,187 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,553 | ₩18,553 | ₩18,432 | ₩18,446 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,526 | ₩18,526 | ₩18,443 | ₩18,443 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,405 | ₩18,446 | ₩18,365 | ₩18,446 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,312 | ₩18,372 | ₩18,312 | ₩18,372 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,071 | ₩18,084 | ₩17,964 | ₩18,041 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,162 | ₩18,165 | ₩18,138 | ₩18,138 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,830 | ₩17,991 | ₩17,830 | ₩17,966 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,723 | ₩17,790 | ₩17,721 | ₩17,790 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,561 | ₩17,629 | ₩17,522 | ₩17,629 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,602 | ₩17,602 | ₩17,547 | ₩17,578 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,602 | ₩17,602 | ₩17,455 | ₩17,495 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,535 | ₩17,569 | ₩17,522 | ₩17,569 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,468 | ₩17,495 | ₩17,442 | ₩17,444 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,428 | ₩17,455 | ₩17,395 | ₩17,395 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,509 | ₩17,509 | ₩17,468 | ₩17,468 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,428 | ₩17,501 | ₩17,321 | ₩17,454 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,375 | ₩17,440 | ₩17,285 | ₩17,285 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,495 | ₩17,549 | ₩17,495 | ₩17,537 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,562 | ₩17,562 | ₩17,509 | ₩17,509 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,482 | ₩17,482 | ₩17,402 | ₩17,451 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,455 | ₩17,468 | ₩17,402 | ₩17,464 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,402 | ₩17,458 | ₩17,402 | ₩17,458 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,482 | ₩17,495 | ₩17,415 | ₩17,428 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,335 | ₩17,376 | ₩17,335 | ₩17,361 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,308 | ₩17,308 | ₩17,260 | ₩17,260 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,415 | ₩17,415 | ₩17,315 | ₩17,402 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,268 | ₩17,321 | ₩17,268 | ₩17,289 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,254 | ₩17,254 | ₩17,134 | ₩17,213 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,228 | ₩17,228 | ₩17,153 | ₩17,153 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,294 | ₩17,294 | ₩17,253 | ₩17,253 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,468 | ₩17,468 | ₩17,361 | ₩17,361 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,402 | ₩17,402 | ₩17,369 | ₩17,402 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,428 | ₩17,430 | ₩17,428 | ₩17,430 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,335 | ₩17,335 | ₩17,335 | ₩17,335 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,348 | ₩17,361 | ₩17,285 | ₩17,348 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,281 | ₩17,281 | ₩17,281 | ₩17,281 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,250 | ₩17,274 | ₩17,199 | ₩17,199 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,375 | ₩17,375 | ₩17,268 | ₩17,294 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,360 | ₩17,360 | ₩17,316 | ₩17,316 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,428 | ₩17,448 | ₩17,428 | ₩17,448 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,348 | ₩17,373 | ₩17,348 | ₩17,361 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,388 | ₩17,388 | ₩17,371 | ₩17,371 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,166 | ₩17,285 | ₩17,161 | ₩17,285 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,214 | ₩17,214 | ₩17,086 | ₩17,086 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,281 | ₩17,281 | ₩17,142 | ₩17,142 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,268 | ₩17,268 | ₩17,214 | ₩17,214 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,281 | ₩17,321 | ₩17,261 | ₩17,261 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,201 | ₩17,268 | ₩17,174 | ₩17,262 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,146 | ₩17,161 | ₩17,118 | ₩17,118 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,177 | ₩17,201 | ₩17,107 | ₩17,107 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,187 | ₩17,187 | ₩17,186 | ₩17,186 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,041 | ₩17,147 | ₩17,041 | ₩17,100 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,020 | ₩17,020 | ₩17,020 | ₩17,020 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,881 | ₩16,881 | ₩16,826 | ₩16,826 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,879 | ₩16,879 | ₩16,875 | ₩16,875 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,960 | ₩16,973 | ₩16,635 | ₩16,635 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,853 | ₩16,879 | ₩16,786 | ₩16,792 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,799 | ₩16,893 | ₩16,786 | ₩16,829 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,054 | ₩17,054 | ₩16,813 | ₩16,843 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,933 | ₩17,080 | ₩16,933 | ₩17,045 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,201 | ₩17,201 | ₩17,013 | ₩17,025 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,147 | ₩17,187 | ₩17,147 | ₩17,169 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,946 | ₩17,067 | ₩16,946 | ₩17,044 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,813 | ₩16,906 | ₩16,813 | ₩16,879 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,799 | ₩16,831 | ₩16,786 | ₩16,831 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,841 | ₩16,866 | ₩16,814 | ₩16,814 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,866 | ₩16,906 | ₩16,866 | ₩16,894 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,920 | ₩16,920 | ₩16,873 | ₩16,893 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,067 | ₩17,067 | ₩16,896 | ₩16,922 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,960 | ₩17,067 | ₩16,960 | ₩17,067 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,080 | ₩17,080 | ₩17,054 | ₩17,054 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,114 | ₩17,114 | ₩16,973 | ₩17,011 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,228 | ₩17,228 | ₩17,135 | ₩17,135 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,080 | ₩17,228 | ₩17,080 | ₩17,228 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,080 | ₩17,080 | ₩17,062 | ₩17,062 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,027 | ₩17,054 | ₩17,027 | ₩17,037 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,040 | ₩17,040 | ₩16,973 | ₩16,992 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,015 | ₩17,054 | ₩17,015 | ₩17,047 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,000 | ₩17,047 | ₩17,000 | ₩17,047 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,839 | ₩16,909 | ₩16,839 | ₩16,909 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,906 | ₩16,933 | ₩16,746 | ₩16,787 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩16,987 | ₩17,013 | ₩16,879 | ₩16,906 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,732 | ₩16,933 | ₩16,732 | ₩16,893 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,813 | ₩16,813 | ₩16,732 | ₩16,786 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩16,997 | ₩17,000 | ₩16,660 | ₩16,660 | -1.98% | 4.2천 |
|---|