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 | ₩20,011 | ₩20,112 | ₩20,011 | ₩20,112 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,810 | ₩20,006 | ₩19,810 | ₩20,006 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,810 | ₩19,944 | ₩19,810 | ₩19,885 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,917 | ₩19,958 | ₩19,864 | ₩19,935 | +0.09% | 4천 |
| 2026.10.05 | ₩19,770 | ₩19,810 | ₩19,656 | ₩19,786 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,710 | ₩19,770 | ₩19,710 | ₩19,760 | +0.26% | 2천 |
| 2026.10.01 | ₩19,622 | ₩19,638 | ₩19,542 | ₩19,638 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,663 | ₩19,663 | ₩19,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,590 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,676 | ₩19,676 | ₩19,555 | ₩19,621 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,971 | ₩19,971 | ₩19,822 | ₩19,822 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,917 | ₩19,998 | ₩19,917 | ₩19,997 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,984 | ₩19,984 | ₩19,850 | ₩19,883 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,958 | ₩20,011 | ₩19,919 | ₩19,958 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩19,998 | ₩20,027 | ₩19,998 | ₩20,027 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,172 | ₩20,175 | ₩20,052 | ₩20,132 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,186 | ₩20,186 | ₩20,078 | ₩20,086 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,212 | ₩20,293 | ₩20,212 | ₩20,293 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,306 | ₩20,306 | ₩20,025 | ₩20,131 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,293 | ₩20,293 | ₩20,212 | ₩20,251 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,360 | ₩20,360 | ₩20,267 | ₩20,267 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,253 | ₩20,329 | ₩20,253 | ₩20,329 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,119 | ₩20,119 | ₩20,013 | ₩20,037 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,206 | ₩20,206 | ₩20,131 | ₩20,131 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,253 | ₩20,253 | ₩20,186 | ₩20,194 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,387 | ₩20,387 | ₩20,280 | ₩20,332 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,226 | ₩20,494 | ₩20,226 | ₩20,427 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,132 | ₩20,293 | ₩20,119 | ₩20,280 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,078 | ₩20,078 | ₩19,955 | ₩19,955 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,159 | ₩20,159 | ₩20,052 | ₩20,119 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,152 | ₩20,159 | ₩20,038 | ₩20,144 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,145 | ₩20,172 | ₩20,014 | ₩20,132 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,145 | ₩20,290 | ₩20,145 | ₩20,259 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,172 | ₩20,212 | ₩20,160 | ₩20,188 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,199 | ₩20,266 | ₩20,186 | ₩20,191 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,092 | ₩20,199 | ₩20,092 | ₩20,144 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,199 | ₩20,239 | ₩20,025 | ₩20,025 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,454 | ₩20,467 | ₩20,251 | ₩20,251 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,440 | ₩20,440 | ₩20,306 | ₩20,309 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,427 | ₩20,427 | ₩20,317 | ₩20,317 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,454 | ₩20,461 | ₩20,431 | ₩20,431 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,561 | ₩20,561 | ₩20,440 | ₩20,487 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,293 | ₩20,534 | ₩20,293 | ₩20,534 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,360 | ₩20,373 | ₩20,300 | ₩20,349 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,320 | ₩20,427 | ₩20,306 | ₩20,400 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,199 | ₩20,347 | ₩20,105 | ₩20,347 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,318 | ₩22,318 | ₩20,108 | ₩20,167 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,467 | ₩20,467 | ₩20,266 | ₩20,285 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,983 | ₩20,360 | ₩19,983 | ₩20,351 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,944 | ₩19,979 | ₩19,850 | ₩19,979 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,797 | ₩19,891 | ₩19,797 | ₩19,891 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,824 | ₩19,944 | ₩19,730 | ₩19,912 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,078 | ₩20,119 | ₩19,891 | ₩19,917 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,132 | ₩20,212 | ₩20,025 | ₩20,167 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,052 | ₩20,052 | ₩19,917 | ₩19,959 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,797 | ₩20,011 | ₩19,797 | ₩19,959 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,663 | ₩19,770 | ₩19,663 | ₩19,754 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,636 | ₩19,696 | ₩19,624 | ₩19,695 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,528 | ₩19,555 | ₩19,461 | ₩19,482 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,555 | ₩19,555 | ₩19,408 | ₩19,421 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,569 | ₩19,716 | ₩19,515 | ₩19,596 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,488 | ₩19,609 | ₩19,488 | ₩19,604 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,327 | ₩19,380 | ₩19,327 | ₩19,380 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,508 | ₩19,528 | ₩19,435 | ₩19,502 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,435 | ₩19,488 | ₩19,435 | ₩19,468 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,555 | ₩19,555 | ₩19,394 | ₩19,464 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,408 | ₩19,528 | ₩19,381 | ₩19,385 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,502 | ₩19,502 | ₩19,321 | ₩19,421 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,488 | ₩19,515 | ₩19,435 | ₩19,515 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,327 | ₩19,408 | ₩19,327 | ₩19,373 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,274 | ₩19,368 | ₩19,180 | ₩19,368 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,153 | ₩19,287 | ₩19,139 | ₩19,260 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,193 | ₩19,193 | ₩19,134 | ₩19,134 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,300 | ₩19,368 | ₩19,058 | ₩19,058 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,300 | ₩19,300 | ₩19,207 | ₩19,256 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,381 | ₩19,455 | ₩19,354 | ₩19,354 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,341 | ₩19,341 | ₩19,327 | ₩19,327 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,247 | ₩19,321 | ₩19,240 | ₩19,319 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,232 | ₩19,232 | ₩19,212 | ₩19,212 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,274 | ₩19,274 | ₩19,150 | ₩19,150 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,421 | ₩19,502 | ₩19,245 | ₩19,245 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,488 | ₩19,515 | ₩19,436 | ₩19,473 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,475 | ₩19,475 | ₩19,372 | ₩19,372 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,341 | ₩19,435 | ₩19,341 | ₩19,417 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,126 | ₩19,327 | ₩19,126 | ₩19,294 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,193 | ₩19,274 | ₩19,048 | ₩19,048 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,233 | ₩19,233 | ₩18,979 | ₩19,172 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,287 | ₩19,287 | ₩19,196 | ₩19,196 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,394 | ₩19,394 | ₩19,262 | ₩19,267 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,448 | ₩19,528 | ₩19,448 | ₩19,504 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,220 | ₩19,368 | ₩19,220 | ₩19,308 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,287 | ₩19,401 | ₩19,287 | ₩19,386 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,247 | ₩19,287 | ₩19,227 | ₩19,282 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,274 | ₩19,300 | ₩19,180 | ₩19,287 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,871 | ₩18,952 | ₩18,871 | ₩18,952 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,878 | ₩18,878 | ₩18,858 | ₩18,858 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩19,005 | ₩19,032 | ₩18,924 | ₩18,924 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,871 | ₩18,938 | ₩18,858 | ₩18,913 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,457 | ₩18,594 | ₩18,457 | ₩18,594 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,469 | ₩18,469 | ₩18,469 | ₩18,469 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,469 | ₩18,496 | ₩18,465 | ₩18,465 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,308 | ₩18,517 | ₩18,308 | ₩18,517 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,388 | ₩18,391 | ₩18,335 | ₩18,391 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,442 | ₩18,442 | ₩18,398 | ₩18,398 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,248 | ₩18,299 | ₩18,248 | ₩18,299 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,214 | ₩18,333 | ₩18,214 | ₩18,333 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,201 | ₩18,315 | ₩18,201 | ₩18,315 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,245 | ₩18,321 | ₩18,241 | ₩18,308 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,241 | ₩18,268 | ₩18,160 | ₩18,160 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,395 | ₩18,395 | ₩18,383 | ₩18,383 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,174 | ₩18,281 | ₩18,154 | ₩18,221 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,174 | ₩18,174 | ₩18,060 | ₩18,060 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,402 | ₩18,402 | ₩18,198 | ₩18,198 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,254 | ₩18,320 | ₩18,254 | ₩18,320 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩18,026 | ₩18,033 | ₩17,959 | ₩18,033 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩18,006 | ₩18,032 | ₩18,006 | ₩18,032 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,093 | ₩18,093 | ₩17,986 | ₩17,987 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,067 | ₩18,067 | ₩18,020 | ₩18,028 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,093 | ₩18,147 | ₩18,080 | ₩18,097 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,053 | ₩18,093 | ₩18,053 | ₩18,093 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,227 | ₩18,227 | ₩18,142 | ₩18,142 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,189 | ₩18,189 | ₩18,182 | ₩18,182 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,053 | ₩18,201 | ₩18,053 | ₩18,135 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,838 | ₩17,974 | ₩17,838 | ₩17,974 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,906 | ₩17,926 | ₩17,906 | ₩17,911 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩17,999 | ₩17,999 | ₩17,967 | ₩17,967 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,892 | ₩18,040 | ₩17,892 | ₩18,040 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,900 | ₩17,900 | ₩17,900 | ₩17,900 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩17,999 | ₩18,067 | ₩17,999 | ₩18,046 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,892 | ₩17,973 | ₩17,892 | ₩17,973 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,584 | ₩17,596 | ₩17,517 | ₩17,596 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,637 | ₩17,653 | ₩17,597 | ₩17,653 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,557 | ₩17,605 | ₩17,557 | ₩17,605 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,570 | ₩17,570 | ₩17,542 | ₩17,542 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,463 | ₩17,517 | ₩17,396 | ₩17,517 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,450 | ₩17,530 | ₩17,330 | ₩17,330 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,637 | ₩17,637 | ₩17,342 | ₩17,413 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,678 | ₩17,678 | ₩17,598 | ₩17,598 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,678 | ₩17,678 | ₩17,647 | ₩17,647 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,517 | ₩17,543 | ₩17,517 | ₩17,518 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,409 | ₩17,517 | ₩17,409 | ₩17,452 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,289 | ₩17,289 | ₩17,244 | ₩17,244 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,318 | ₩17,389 | ₩17,318 | ₩17,389 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,704 | ₩17,704 | ₩17,397 | ₩17,397 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,852 | ₩17,852 | ₩17,688 | ₩17,688 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,718 | ₩17,718 | ₩17,678 | ₩17,684 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,720 | ₩17,731 | ₩17,592 | ₩17,592 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,718 | ₩17,718 | ₩17,628 | ₩17,628 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,758 | ₩17,788 | ₩17,731 | ₩17,788 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,852 | ₩17,852 | ₩17,808 | ₩17,808 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,745 | ₩17,942 | ₩17,704 | ₩17,942 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩18,013 | ₩18,013 | ₩17,867 | ₩17,946 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩17,999 | ₩18,085 | ₩17,993 | ₩18,085 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,241 | ₩18,328 | ₩18,241 | ₩18,325 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,214 | ₩18,375 | ₩18,162 | ₩18,319 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,469 | ₩18,536 | ₩18,350 | ₩18,480 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,368 | ₩18,445 | ₩18,368 | ₩18,445 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,360 | ₩18,360 | ₩18,321 | ₩18,329 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,388 | ₩18,388 | ₩18,281 | ₩18,315 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,308 | ₩18,332 | ₩18,308 | ₩18,332 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,348 | ₩18,348 | ₩18,201 | ₩18,215 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,308 | ₩18,347 | ₩18,308 | ₩18,337 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,308 | ₩18,308 | ₩18,281 | ₩18,289 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,388 | ₩18,388 | ₩18,308 | ₩18,328 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,388 | ₩18,388 | ₩18,266 | ₩18,308 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,107 | ₩18,356 | ₩18,107 | ₩18,309 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,509 | ₩18,509 | ₩18,214 | ₩18,223 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,590 | ₩18,590 | ₩18,469 | ₩18,482 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,563 | ₩18,563 | ₩18,480 | ₩18,480 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,442 | ₩18,482 | ₩18,402 | ₩18,482 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,348 | ₩18,409 | ₩18,348 | ₩18,409 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,107 | ₩18,120 | ₩17,999 | ₩18,077 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,198 | ₩18,201 | ₩18,174 | ₩18,174 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,865 | ₩18,026 | ₩17,865 | ₩18,002 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,758 | ₩17,825 | ₩17,757 | ₩17,825 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,596 | ₩17,664 | ₩17,557 | ₩17,664 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,637 | ₩17,637 | ₩17,582 | ₩17,613 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,637 | ₩17,637 | ₩17,490 | ₩17,530 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,570 | ₩17,604 | ₩17,557 | ₩17,604 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,503 | ₩17,530 | ₩17,476 | ₩17,479 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,463 | ₩17,490 | ₩17,429 | ₩17,429 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,543 | ₩17,543 | ₩17,503 | ₩17,503 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,463 | ₩17,535 | ₩17,356 | ₩17,488 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,409 | ₩17,475 | ₩17,319 | ₩17,319 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,530 | ₩17,584 | ₩17,530 | ₩17,572 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,597 | ₩17,597 | ₩17,543 | ₩17,543 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,517 | ₩17,517 | ₩17,436 | ₩17,486 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,490 | ₩17,503 | ₩17,436 | ₩17,499 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,436 | ₩17,492 | ₩17,436 | ₩17,492 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,517 | ₩17,530 | ₩17,450 | ₩17,463 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,369 | ₩17,411 | ₩17,369 | ₩17,396 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,342 | ₩17,342 | ₩17,294 | ₩17,294 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,450 | ₩17,450 | ₩17,349 | ₩17,436 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,302 | ₩17,356 | ₩17,302 | ₩17,323 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,289 | ₩17,289 | ₩17,168 | ₩17,247 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,262 | ₩17,262 | ₩17,187 | ₩17,187 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,329 | ₩17,329 | ₩17,287 | ₩17,287 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,503 | ₩17,503 | ₩17,396 | ₩17,396 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,436 | ₩17,436 | ₩17,404 | ₩17,436 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,463 | ₩17,464 | ₩17,463 | ₩17,464 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,369 | ₩17,369 | ₩17,369 | ₩17,369 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,382 | ₩17,396 | ₩17,319 | ₩17,382 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,315 | ₩17,315 | ₩17,315 | ₩17,315 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,285 | ₩17,309 | ₩17,234 | ₩17,234 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,409 | ₩17,409 | ₩17,302 | ₩17,329 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,395 | ₩17,395 | ₩17,350 | ₩17,350 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,463 | ₩17,483 | ₩17,463 | ₩17,483 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,382 | ₩17,408 | ₩17,382 | ₩17,396 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,423 | ₩17,423 | ₩17,405 | ₩17,405 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,200 | ₩17,319 | ₩17,195 | ₩17,319 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,248 | ₩17,248 | ₩17,120 | ₩17,120 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,315 | ₩17,315 | ₩17,176 | ₩17,176 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,302 | ₩17,302 | ₩17,248 | ₩17,248 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,315 | ₩17,356 | ₩17,295 | ₩17,295 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,235 | ₩17,302 | ₩17,208 | ₩17,297 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,180 | ₩17,195 | ₩17,152 | ₩17,152 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,211 | ₩17,235 | ₩17,141 | ₩17,141 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,222 | ₩17,222 | ₩17,220 | ₩17,220 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,075 | ₩17,181 | ₩17,075 | ₩17,134 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,054 | ₩17,054 | ₩17,054 | ₩17,054 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,914 | ₩16,914 | ₩16,859 | ₩16,859 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,913 | ₩16,913 | ₩16,909 | ₩16,909 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,994 | ₩17,007 | ₩16,668 | ₩16,668 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,886 | ₩16,913 | ₩16,819 | ₩16,826 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,833 | ₩16,926 | ₩16,819 | ₩16,862 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,087 | ₩17,087 | ₩16,846 | ₩16,877 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,967 | ₩17,114 | ₩16,967 | ₩17,079 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,235 | ₩17,235 | ₩17,047 | ₩17,059 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,181 | ₩17,222 | ₩17,181 | ₩17,203 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,980 | ₩17,101 | ₩16,980 | ₩17,078 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,846 | ₩16,940 | ₩16,846 | ₩16,913 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,833 | ₩16,865 | ₩16,819 | ₩16,865 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,874 | ₩16,900 | ₩16,847 | ₩16,847 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,900 | ₩16,940 | ₩16,900 | ₩16,928 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,953 | ₩16,953 | ₩16,906 | ₩16,926 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,101 | ₩17,101 | ₩16,929 | ₩16,956 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,994 | ₩17,101 | ₩16,994 | ₩17,101 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,114 | ₩17,114 | ₩17,087 | ₩17,087 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,148 | ₩17,148 | ₩17,007 | ₩17,044 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,262 | ₩17,262 | ₩17,169 | ₩17,169 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,114 | ₩17,262 | ₩17,114 | ₩17,262 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,114 | ₩17,114 | ₩17,095 | ₩17,095 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,061 | ₩17,087 | ₩17,061 | ₩17,071 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,074 | ₩17,074 | ₩17,007 | ₩17,026 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,049 | ₩17,087 | ₩17,049 | ₩17,081 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,034 | ₩17,081 | ₩17,034 | ₩17,081 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,873 | ₩16,943 | ₩16,873 | ₩16,943 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,940 | ₩16,967 | ₩16,779 | ₩16,820 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩17,020 | ₩17,047 | ₩16,913 | ₩16,940 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,766 | ₩16,967 | ₩16,766 | ₩16,926 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,846 | ₩16,846 | ₩16,766 | ₩16,819 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩17,031 | ₩17,034 | ₩16,693 | ₩16,693 | -1.98% | 4.2천 |
|---|