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 | ₩20,013 | ₩20,114 | ₩20,013 | ₩20,114 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,812 | ₩20,008 | ₩19,812 | ₩20,008 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,812 | ₩19,946 | ₩19,812 | ₩19,887 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,919 | ₩19,959 | ₩19,865 | ₩19,936 | +0.09% | 4천 |
| 2026.10.05 | ₩19,771 | ₩19,812 | ₩19,657 | ₩19,788 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,711 | ₩19,771 | ₩19,711 | ₩19,762 | +0.26% | 2천 |
| 2026.10.01 | ₩19,624 | ₩19,640 | ₩19,543 | ₩19,640 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,664 | ₩19,664 | ₩19,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,592 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,678 | ₩19,678 | ₩19,557 | ₩19,623 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,973 | ₩19,973 | ₩19,824 | ₩19,824 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,919 | ₩20,000 | ₩19,919 | ₩19,998 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,986 | ₩19,986 | ₩19,852 | ₩19,884 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,959 | ₩20,013 | ₩19,920 | ₩19,959 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩20,000 | ₩20,029 | ₩20,000 | ₩20,029 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,174 | ₩20,177 | ₩20,053 | ₩20,134 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,187 | ₩20,187 | ₩20,080 | ₩20,088 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,214 | ₩20,295 | ₩20,214 | ₩20,295 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,308 | ₩20,308 | ₩20,026 | ₩20,132 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,295 | ₩20,295 | ₩20,214 | ₩20,253 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,362 | ₩20,362 | ₩20,269 | ₩20,269 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,254 | ₩20,331 | ₩20,254 | ₩20,331 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,120 | ₩20,120 | ₩20,014 | ₩20,038 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,207 | ₩20,207 | ₩20,132 | ₩20,132 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,254 | ₩20,254 | ₩20,187 | ₩20,195 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,389 | ₩20,389 | ₩20,281 | ₩20,334 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,228 | ₩20,496 | ₩20,228 | ₩20,429 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,134 | ₩20,295 | ₩20,120 | ₩20,281 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,080 | ₩20,080 | ₩19,957 | ₩19,957 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,160 | ₩20,160 | ₩20,053 | ₩20,120 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,154 | ₩20,160 | ₩20,040 | ₩20,146 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,147 | ₩20,174 | ₩20,016 | ₩20,134 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,147 | ₩20,292 | ₩20,147 | ₩20,261 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,174 | ₩20,214 | ₩20,162 | ₩20,190 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,201 | ₩20,268 | ₩20,187 | ₩20,193 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,093 | ₩20,201 | ₩20,093 | ₩20,146 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,201 | ₩20,241 | ₩20,026 | ₩20,026 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,456 | ₩20,469 | ₩20,253 | ₩20,253 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,442 | ₩20,442 | ₩20,308 | ₩20,311 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,429 | ₩20,429 | ₩20,319 | ₩20,319 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,456 | ₩20,462 | ₩20,433 | ₩20,433 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,563 | ₩20,563 | ₩20,442 | ₩20,489 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,295 | ₩20,536 | ₩20,295 | ₩20,536 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,362 | ₩20,375 | ₩20,301 | ₩20,351 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,321 | ₩20,429 | ₩20,308 | ₩20,402 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,201 | ₩20,348 | ₩20,107 | ₩20,348 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,320 | ₩22,320 | ₩20,110 | ₩20,169 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,469 | ₩20,469 | ₩20,268 | ₩20,287 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,985 | ₩20,362 | ₩19,985 | ₩20,352 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,946 | ₩19,981 | ₩19,852 | ₩19,981 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,798 | ₩19,892 | ₩19,798 | ₩19,892 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,825 | ₩19,946 | ₩19,731 | ₩19,914 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,080 | ₩20,120 | ₩19,892 | ₩19,919 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,134 | ₩20,214 | ₩20,026 | ₩20,169 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,053 | ₩20,053 | ₩19,919 | ₩19,961 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,798 | ₩20,013 | ₩19,798 | ₩19,961 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,664 | ₩19,771 | ₩19,664 | ₩19,755 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,637 | ₩19,698 | ₩19,625 | ₩19,696 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,530 | ₩19,557 | ₩19,463 | ₩19,483 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,557 | ₩19,557 | ₩19,409 | ₩19,423 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,570 | ₩19,718 | ₩19,517 | ₩19,597 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,490 | ₩19,611 | ₩19,490 | ₩19,605 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,329 | ₩19,381 | ₩19,329 | ₩19,381 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,510 | ₩19,530 | ₩19,436 | ₩19,503 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,436 | ₩19,490 | ₩19,436 | ₩19,470 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,557 | ₩19,557 | ₩19,396 | ₩19,466 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,409 | ₩19,530 | ₩19,383 | ₩19,387 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,503 | ₩19,503 | ₩19,322 | ₩19,423 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,490 | ₩19,517 | ₩19,436 | ₩19,517 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,329 | ₩19,409 | ₩19,329 | ₩19,374 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,275 | ₩19,369 | ₩19,181 | ₩19,369 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,154 | ₩19,289 | ₩19,141 | ₩19,262 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,195 | ₩19,195 | ₩19,136 | ₩19,136 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,302 | ₩19,369 | ₩19,059 | ₩19,059 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,302 | ₩19,302 | ₩19,208 | ₩19,258 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,383 | ₩19,456 | ₩19,356 | ₩19,356 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,342 | ₩19,342 | ₩19,329 | ₩19,329 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,248 | ₩19,322 | ₩19,242 | ₩19,321 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,234 | ₩19,234 | ₩19,213 | ₩19,213 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,275 | ₩19,275 | ₩19,152 | ₩19,152 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,423 | ₩19,503 | ₩19,247 | ₩19,247 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,490 | ₩19,517 | ₩19,438 | ₩19,475 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,476 | ₩19,476 | ₩19,373 | ₩19,373 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,342 | ₩19,436 | ₩19,342 | ₩19,419 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,128 | ₩19,329 | ₩19,128 | ₩19,295 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,195 | ₩19,275 | ₩19,050 | ₩19,050 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,235 | ₩19,235 | ₩18,980 | ₩19,173 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,289 | ₩19,289 | ₩19,197 | ₩19,197 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,396 | ₩19,396 | ₩19,263 | ₩19,268 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,450 | ₩19,530 | ₩19,450 | ₩19,506 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,222 | ₩19,369 | ₩19,222 | ₩19,310 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,289 | ₩19,403 | ₩19,289 | ₩19,388 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,248 | ₩19,289 | ₩19,228 | ₩19,283 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,275 | ₩19,302 | ₩19,181 | ₩19,289 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,873 | ₩18,953 | ₩18,873 | ₩18,953 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,880 | ₩18,880 | ₩18,859 | ₩18,859 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩19,007 | ₩19,034 | ₩18,925 | ₩18,925 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,873 | ₩18,940 | ₩18,859 | ₩18,914 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,458 | ₩18,595 | ₩18,458 | ₩18,595 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,470 | ₩18,470 | ₩18,470 | ₩18,470 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,470 | ₩18,497 | ₩18,466 | ₩18,466 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,309 | ₩18,519 | ₩18,309 | ₩18,519 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,390 | ₩18,393 | ₩18,336 | ₩18,393 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,444 | ₩18,444 | ₩18,399 | ₩18,399 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,249 | ₩18,300 | ₩18,249 | ₩18,300 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,216 | ₩18,335 | ₩18,216 | ₩18,335 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,202 | ₩18,316 | ₩18,202 | ₩18,316 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,246 | ₩18,323 | ₩18,242 | ₩18,309 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,242 | ₩18,269 | ₩18,162 | ₩18,162 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,397 | ₩18,397 | ₩18,385 | ₩18,385 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,175 | ₩18,283 | ₩18,155 | ₩18,222 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,175 | ₩18,175 | ₩18,061 | ₩18,061 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,403 | ₩18,403 | ₩18,199 | ₩18,199 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,256 | ₩18,322 | ₩18,256 | ₩18,322 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩18,028 | ₩18,034 | ₩17,961 | ₩18,034 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩18,008 | ₩18,033 | ₩18,008 | ₩18,033 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,095 | ₩18,095 | ₩17,988 | ₩17,989 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,068 | ₩18,068 | ₩18,021 | ₩18,029 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,095 | ₩18,148 | ₩18,081 | ₩18,099 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,055 | ₩18,095 | ₩18,055 | ₩18,095 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,229 | ₩18,229 | ₩18,143 | ₩18,143 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,190 | ₩18,190 | ₩18,183 | ₩18,183 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,055 | ₩18,202 | ₩18,055 | ₩18,136 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,840 | ₩17,975 | ₩17,840 | ₩17,975 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,907 | ₩17,927 | ₩17,907 | ₩17,912 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩18,001 | ₩18,001 | ₩17,969 | ₩17,969 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,894 | ₩18,041 | ₩17,894 | ₩18,041 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,902 | ₩17,902 | ₩17,902 | ₩17,902 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩18,001 | ₩18,068 | ₩18,001 | ₩18,048 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,894 | ₩17,974 | ₩17,894 | ₩17,974 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,585 | ₩17,597 | ₩17,518 | ₩17,597 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,639 | ₩17,655 | ₩17,599 | ₩17,655 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,558 | ₩17,607 | ₩17,558 | ₩17,607 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,572 | ₩17,572 | ₩17,544 | ₩17,544 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,464 | ₩17,518 | ₩17,397 | ₩17,518 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,451 | ₩17,531 | ₩17,332 | ₩17,332 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,639 | ₩17,639 | ₩17,344 | ₩17,415 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,679 | ₩17,679 | ₩17,600 | ₩17,600 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,679 | ₩17,679 | ₩17,648 | ₩17,648 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,518 | ₩17,545 | ₩17,518 | ₩17,519 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,411 | ₩17,518 | ₩17,411 | ₩17,454 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,290 | ₩17,290 | ₩17,246 | ₩17,246 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,320 | ₩17,391 | ₩17,320 | ₩17,391 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,706 | ₩17,706 | ₩17,399 | ₩17,399 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,853 | ₩17,853 | ₩17,690 | ₩17,690 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,719 | ₩17,719 | ₩17,679 | ₩17,686 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,722 | ₩17,733 | ₩17,593 | ₩17,593 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,719 | ₩17,719 | ₩17,629 | ₩17,629 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,759 | ₩17,789 | ₩17,733 | ₩17,789 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,853 | ₩17,853 | ₩17,809 | ₩17,809 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,746 | ₩17,943 | ₩17,706 | ₩17,943 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩18,014 | ₩18,014 | ₩17,868 | ₩17,947 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩18,001 | ₩18,087 | ₩17,994 | ₩18,087 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,242 | ₩18,330 | ₩18,242 | ₩18,327 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,216 | ₩18,376 | ₩18,163 | ₩18,320 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,470 | ₩18,537 | ₩18,351 | ₩18,481 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,370 | ₩18,446 | ₩18,370 | ₩18,446 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,362 | ₩18,362 | ₩18,323 | ₩18,331 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,390 | ₩18,390 | ₩18,283 | ₩18,316 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,309 | ₩18,334 | ₩18,309 | ₩18,334 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,350 | ₩18,350 | ₩18,202 | ₩18,217 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,309 | ₩18,348 | ₩18,309 | ₩18,339 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,309 | ₩18,309 | ₩18,283 | ₩18,291 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,390 | ₩18,390 | ₩18,309 | ₩18,330 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,390 | ₩18,390 | ₩18,268 | ₩18,309 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,108 | ₩18,358 | ₩18,108 | ₩18,311 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,511 | ₩18,511 | ₩18,216 | ₩18,225 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,591 | ₩18,591 | ₩18,470 | ₩18,484 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,564 | ₩18,564 | ₩18,481 | ₩18,481 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,444 | ₩18,484 | ₩18,403 | ₩18,484 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,350 | ₩18,410 | ₩18,350 | ₩18,410 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,108 | ₩18,122 | ₩18,001 | ₩18,079 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,199 | ₩18,202 | ₩18,175 | ₩18,175 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,867 | ₩18,028 | ₩17,867 | ₩18,004 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,759 | ₩17,827 | ₩17,758 | ₩17,827 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,597 | ₩17,666 | ₩17,558 | ₩17,666 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,639 | ₩17,639 | ₩17,584 | ₩17,615 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,639 | ₩17,639 | ₩17,491 | ₩17,531 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,572 | ₩17,605 | ₩17,558 | ₩17,605 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,505 | ₩17,531 | ₩17,478 | ₩17,480 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,464 | ₩17,491 | ₩17,431 | ₩17,431 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,545 | ₩17,545 | ₩17,505 | ₩17,505 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,464 | ₩17,537 | ₩17,357 | ₩17,490 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,411 | ₩17,476 | ₩17,321 | ₩17,321 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,531 | ₩17,585 | ₩17,531 | ₩17,573 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,599 | ₩17,599 | ₩17,545 | ₩17,545 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,518 | ₩17,518 | ₩17,438 | ₩17,487 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,491 | ₩17,505 | ₩17,438 | ₩17,501 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,438 | ₩17,494 | ₩17,438 | ₩17,494 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,518 | ₩17,531 | ₩17,451 | ₩17,464 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,370 | ₩17,412 | ₩17,370 | ₩17,397 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,344 | ₩17,344 | ₩17,295 | ₩17,295 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,451 | ₩17,451 | ₩17,350 | ₩17,438 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,303 | ₩17,357 | ₩17,303 | ₩17,325 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,290 | ₩17,290 | ₩17,169 | ₩17,248 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,263 | ₩17,263 | ₩17,188 | ₩17,188 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,330 | ₩17,330 | ₩17,289 | ₩17,289 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,505 | ₩17,505 | ₩17,397 | ₩17,397 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,438 | ₩17,438 | ₩17,405 | ₩17,438 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,464 | ₩17,466 | ₩17,464 | ₩17,466 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,384 | ₩17,397 | ₩17,321 | ₩17,384 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,317 | ₩17,317 | ₩17,317 | ₩17,317 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,286 | ₩17,310 | ₩17,235 | ₩17,235 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,411 | ₩17,411 | ₩17,303 | ₩17,330 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,396 | ₩17,396 | ₩17,352 | ₩17,352 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,464 | ₩17,484 | ₩17,464 | ₩17,484 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,384 | ₩17,409 | ₩17,384 | ₩17,397 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,424 | ₩17,424 | ₩17,407 | ₩17,407 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,201 | ₩17,321 | ₩17,196 | ₩17,321 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,250 | ₩17,250 | ₩17,121 | ₩17,121 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,317 | ₩17,317 | ₩17,177 | ₩17,177 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,303 | ₩17,303 | ₩17,250 | ₩17,250 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,317 | ₩17,357 | ₩17,297 | ₩17,297 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,236 | ₩17,303 | ₩17,210 | ₩17,298 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,181 | ₩17,196 | ₩17,153 | ₩17,153 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,212 | ₩17,236 | ₩17,142 | ₩17,142 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,223 | ₩17,223 | ₩17,222 | ₩17,222 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,077 | ₩17,183 | ₩17,077 | ₩17,136 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,055 | ₩17,055 | ₩17,055 | ₩17,055 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,916 | ₩16,916 | ₩16,861 | ₩16,861 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,914 | ₩16,914 | ₩16,910 | ₩16,910 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,995 | ₩17,008 | ₩16,669 | ₩16,669 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,888 | ₩16,914 | ₩16,821 | ₩16,827 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,834 | ₩16,928 | ₩16,821 | ₩16,863 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,089 | ₩17,089 | ₩16,847 | ₩16,878 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,968 | ₩17,116 | ₩16,968 | ₩17,081 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,236 | ₩17,236 | ₩17,049 | ₩17,061 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,183 | ₩17,223 | ₩17,183 | ₩17,204 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,981 | ₩17,102 | ₩16,981 | ₩17,079 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,847 | ₩16,941 | ₩16,847 | ₩16,914 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,834 | ₩16,866 | ₩16,821 | ₩16,866 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,876 | ₩16,901 | ₩16,849 | ₩16,849 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,901 | ₩16,941 | ₩16,901 | ₩16,929 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,955 | ₩16,955 | ₩16,908 | ₩16,928 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,102 | ₩17,102 | ₩16,931 | ₩16,957 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,995 | ₩17,102 | ₩16,995 | ₩17,102 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,116 | ₩17,116 | ₩17,089 | ₩17,089 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,149 | ₩17,149 | ₩17,008 | ₩17,046 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,263 | ₩17,263 | ₩17,171 | ₩17,171 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,116 | ₩17,263 | ₩17,116 | ₩17,263 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,116 | ₩17,116 | ₩17,097 | ₩17,097 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,062 | ₩17,089 | ₩17,062 | ₩17,073 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,075 | ₩17,075 | ₩17,008 | ₩17,027 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,050 | ₩17,089 | ₩17,050 | ₩17,082 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,035 | ₩17,082 | ₩17,035 | ₩17,082 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,874 | ₩16,944 | ₩16,874 | ₩16,944 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,941 | ₩16,968 | ₩16,780 | ₩16,822 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩17,022 | ₩17,049 | ₩16,914 | ₩16,941 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,767 | ₩16,968 | ₩16,767 | ₩16,928 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,847 | ₩16,847 | ₩16,767 | ₩16,821 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩17,032 | ₩17,035 | ₩16,694 | ₩16,694 | -1.98% | 4.2천 |
|---|