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 | ₩20,017 | ₩20,117 | ₩20,017 | ₩20,117 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,815 | ₩20,011 | ₩19,815 | ₩20,011 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,815 | ₩19,949 | ₩19,815 | ₩19,890 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,923 | ₩19,963 | ₩19,869 | ₩19,940 | +0.09% | 4천 |
| 2026.10.05 | ₩19,775 | ₩19,815 | ₩19,661 | ₩19,791 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,715 | ₩19,775 | ₩19,715 | ₩19,766 | +0.26% | 2천 |
| 2026.10.01 | ₩19,627 | ₩19,644 | ₩19,547 | ₩19,644 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,668 | ₩19,668 | ₩19,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,595 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,681 | ₩19,681 | ₩19,560 | ₩19,626 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,976 | ₩19,976 | ₩19,827 | ₩19,827 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,923 | ₩20,003 | ₩19,923 | ₩20,002 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,990 | ₩19,990 | ₩19,856 | ₩19,888 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,963 | ₩20,017 | ₩19,924 | ₩19,963 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩20,003 | ₩20,033 | ₩20,003 | ₩20,033 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,178 | ₩20,180 | ₩20,057 | ₩20,137 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,191 | ₩20,191 | ₩20,084 | ₩20,092 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,218 | ₩20,298 | ₩20,218 | ₩20,298 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,312 | ₩20,312 | ₩20,030 | ₩20,136 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,298 | ₩20,298 | ₩20,218 | ₩20,257 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,365 | ₩20,365 | ₩20,273 | ₩20,273 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,258 | ₩20,334 | ₩20,258 | ₩20,334 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,124 | ₩20,124 | ₩20,018 | ₩20,042 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,211 | ₩20,211 | ₩20,136 | ₩20,136 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,258 | ₩20,258 | ₩20,191 | ₩20,199 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,392 | ₩20,392 | ₩20,285 | ₩20,337 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,231 | ₩20,499 | ₩20,231 | ₩20,432 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,137 | ₩20,298 | ₩20,124 | ₩20,285 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,084 | ₩20,084 | ₩19,960 | ₩19,960 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,164 | ₩20,164 | ₩20,057 | ₩20,124 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,157 | ₩20,164 | ₩20,043 | ₩20,149 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,151 | ₩20,178 | ₩20,019 | ₩20,137 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,151 | ₩20,296 | ₩20,151 | ₩20,265 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,178 | ₩20,218 | ₩20,165 | ₩20,194 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,204 | ₩20,271 | ₩20,191 | ₩20,196 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,097 | ₩20,204 | ₩20,097 | ₩20,149 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,204 | ₩20,245 | ₩20,030 | ₩20,030 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,459 | ₩20,473 | ₩20,257 | ₩20,257 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,446 | ₩20,446 | ₩20,312 | ₩20,314 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,432 | ₩20,432 | ₩20,322 | ₩20,322 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,459 | ₩20,466 | ₩20,436 | ₩20,436 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,567 | ₩20,567 | ₩20,446 | ₩20,493 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,298 | ₩20,540 | ₩20,298 | ₩20,540 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,365 | ₩20,379 | ₩20,305 | ₩20,355 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,325 | ₩20,432 | ₩20,312 | ₩20,406 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,204 | ₩20,352 | ₩20,110 | ₩20,352 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,324 | ₩22,324 | ₩20,113 | ₩20,172 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,473 | ₩20,473 | ₩20,271 | ₩20,290 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,988 | ₩20,365 | ₩19,988 | ₩20,356 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,949 | ₩19,984 | ₩19,856 | ₩19,984 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,802 | ₩19,896 | ₩19,802 | ₩19,896 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,829 | ₩19,949 | ₩19,735 | ₩19,917 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,084 | ₩20,124 | ₩19,896 | ₩19,923 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,137 | ₩20,218 | ₩20,030 | ₩20,172 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,057 | ₩20,057 | ₩19,923 | ₩19,964 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,802 | ₩20,017 | ₩19,802 | ₩19,964 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,668 | ₩19,775 | ₩19,668 | ₩19,759 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,641 | ₩19,701 | ₩19,629 | ₩19,700 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,534 | ₩19,560 | ₩19,466 | ₩19,487 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,560 | ₩19,560 | ₩19,413 | ₩19,426 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,574 | ₩19,721 | ₩19,520 | ₩19,601 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,493 | ₩19,614 | ₩19,493 | ₩19,609 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,332 | ₩19,385 | ₩19,332 | ₩19,385 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,513 | ₩19,534 | ₩19,440 | ₩19,507 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,440 | ₩19,493 | ₩19,440 | ₩19,473 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,560 | ₩19,560 | ₩19,399 | ₩19,469 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,413 | ₩19,534 | ₩19,386 | ₩19,390 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,507 | ₩19,507 | ₩19,326 | ₩19,426 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,493 | ₩19,520 | ₩19,440 | ₩19,520 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,332 | ₩19,413 | ₩19,332 | ₩19,378 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,279 | ₩19,373 | ₩19,185 | ₩19,373 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,158 | ₩19,292 | ₩19,144 | ₩19,265 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,198 | ₩19,198 | ₩19,139 | ₩19,139 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,305 | ₩19,373 | ₩19,063 | ₩19,063 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,305 | ₩19,305 | ₩19,212 | ₩19,261 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,386 | ₩19,460 | ₩19,359 | ₩19,359 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,346 | ₩19,346 | ₩19,332 | ₩19,332 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,252 | ₩19,326 | ₩19,245 | ₩19,324 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,237 | ₩19,237 | ₩19,217 | ₩19,217 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,279 | ₩19,279 | ₩19,155 | ₩19,155 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,426 | ₩19,507 | ₩19,250 | ₩19,250 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,493 | ₩19,520 | ₩19,441 | ₩19,479 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,480 | ₩19,480 | ₩19,377 | ₩19,377 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,346 | ₩19,440 | ₩19,346 | ₩19,422 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,131 | ₩19,332 | ₩19,131 | ₩19,299 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,198 | ₩19,279 | ₩19,053 | ₩19,053 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,238 | ₩19,238 | ₩18,983 | ₩19,177 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,292 | ₩19,292 | ₩19,201 | ₩19,201 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,399 | ₩19,399 | ₩19,267 | ₩19,272 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,453 | ₩19,534 | ₩19,453 | ₩19,509 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,225 | ₩19,373 | ₩19,225 | ₩19,314 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,292 | ₩19,406 | ₩19,292 | ₩19,391 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,252 | ₩19,292 | ₩19,232 | ₩19,287 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,279 | ₩19,305 | ₩19,185 | ₩19,292 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,876 | ₩18,957 | ₩18,876 | ₩18,957 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,883 | ₩18,883 | ₩18,863 | ₩18,863 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩19,010 | ₩19,037 | ₩18,928 | ₩18,928 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,876 | ₩18,943 | ₩18,863 | ₩18,918 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,462 | ₩18,598 | ₩18,462 | ₩18,598 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,474 | ₩18,474 | ₩18,474 | ₩18,474 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,474 | ₩18,501 | ₩18,470 | ₩18,470 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,313 | ₩18,522 | ₩18,313 | ₩18,522 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,393 | ₩18,396 | ₩18,340 | ₩18,396 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,447 | ₩18,447 | ₩18,403 | ₩18,403 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,252 | ₩18,303 | ₩18,252 | ₩18,303 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,219 | ₩18,338 | ₩18,219 | ₩18,338 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,205 | ₩18,319 | ₩18,205 | ₩18,319 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,250 | ₩18,326 | ₩18,246 | ₩18,313 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,246 | ₩18,272 | ₩18,165 | ₩18,165 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,400 | ₩18,400 | ₩18,388 | ₩18,388 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,179 | ₩18,286 | ₩18,158 | ₩18,226 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,179 | ₩18,179 | ₩18,065 | ₩18,065 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,407 | ₩18,407 | ₩18,203 | ₩18,203 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,259 | ₩18,325 | ₩18,259 | ₩18,325 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩18,031 | ₩18,038 | ₩17,964 | ₩18,038 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩18,011 | ₩18,036 | ₩18,011 | ₩18,036 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,098 | ₩18,098 | ₩17,991 | ₩17,992 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,071 | ₩18,071 | ₩18,024 | ₩18,032 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,098 | ₩18,152 | ₩18,085 | ₩18,102 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,058 | ₩18,098 | ₩18,058 | ₩18,098 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,232 | ₩18,232 | ₩18,146 | ₩18,146 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,193 | ₩18,193 | ₩18,187 | ₩18,187 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,058 | ₩18,205 | ₩18,058 | ₩18,140 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,843 | ₩17,979 | ₩17,843 | ₩17,979 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,910 | ₩17,930 | ₩17,910 | ₩17,916 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩18,004 | ₩18,004 | ₩17,972 | ₩17,972 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,897 | ₩18,044 | ₩17,897 | ₩18,044 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,905 | ₩17,905 | ₩17,905 | ₩17,905 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩18,004 | ₩18,071 | ₩18,004 | ₩18,051 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,897 | ₩17,977 | ₩17,897 | ₩17,977 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,588 | ₩17,600 | ₩17,521 | ₩17,600 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,642 | ₩17,658 | ₩17,602 | ₩17,658 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,561 | ₩17,610 | ₩17,561 | ₩17,610 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,575 | ₩17,575 | ₩17,547 | ₩17,547 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,468 | ₩17,521 | ₩17,400 | ₩17,521 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,454 | ₩17,535 | ₩17,335 | ₩17,335 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,642 | ₩17,642 | ₩17,347 | ₩17,418 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,682 | ₩17,682 | ₩17,603 | ₩17,603 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,682 | ₩17,682 | ₩17,651 | ₩17,651 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,521 | ₩17,548 | ₩17,521 | ₩17,523 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,414 | ₩17,521 | ₩17,414 | ₩17,457 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,293 | ₩17,293 | ₩17,249 | ₩17,249 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,323 | ₩17,394 | ₩17,323 | ₩17,394 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,709 | ₩17,709 | ₩17,402 | ₩17,402 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,857 | ₩17,857 | ₩17,693 | ₩17,693 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,722 | ₩17,722 | ₩17,682 | ₩17,689 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,725 | ₩17,736 | ₩17,596 | ₩17,596 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,722 | ₩17,722 | ₩17,633 | ₩17,633 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,763 | ₩17,792 | ₩17,736 | ₩17,792 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,857 | ₩17,857 | ₩17,812 | ₩17,812 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,749 | ₩17,946 | ₩17,709 | ₩17,946 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩18,018 | ₩18,018 | ₩17,871 | ₩17,950 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩18,004 | ₩18,090 | ₩17,997 | ₩18,090 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,246 | ₩18,333 | ₩18,246 | ₩18,330 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,219 | ₩18,380 | ₩18,166 | ₩18,323 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,474 | ₩18,541 | ₩18,354 | ₩18,484 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,373 | ₩18,450 | ₩18,373 | ₩18,450 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,365 | ₩18,365 | ₩18,326 | ₩18,334 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,393 | ₩18,393 | ₩18,286 | ₩18,319 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,313 | ₩18,337 | ₩18,313 | ₩18,337 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,353 | ₩18,353 | ₩18,205 | ₩18,220 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,313 | ₩18,352 | ₩18,313 | ₩18,342 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,313 | ₩18,313 | ₩18,286 | ₩18,294 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,393 | ₩18,393 | ₩18,313 | ₩18,333 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,393 | ₩18,393 | ₩18,271 | ₩18,313 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,111 | ₩18,361 | ₩18,111 | ₩18,314 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,514 | ₩18,514 | ₩18,219 | ₩18,228 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,594 | ₩18,594 | ₩18,474 | ₩18,487 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,568 | ₩18,568 | ₩18,484 | ₩18,484 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,447 | ₩18,487 | ₩18,407 | ₩18,487 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,353 | ₩18,413 | ₩18,353 | ₩18,413 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,111 | ₩18,125 | ₩18,004 | ₩18,082 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,203 | ₩18,205 | ₩18,179 | ₩18,179 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,870 | ₩18,031 | ₩17,870 | ₩18,007 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,763 | ₩17,830 | ₩17,761 | ₩17,830 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,600 | ₩17,669 | ₩17,561 | ₩17,669 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,642 | ₩17,642 | ₩17,587 | ₩17,618 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,642 | ₩17,642 | ₩17,494 | ₩17,535 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,575 | ₩17,608 | ₩17,561 | ₩17,608 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,508 | ₩17,535 | ₩17,481 | ₩17,484 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,468 | ₩17,494 | ₩17,434 | ₩17,434 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,548 | ₩17,548 | ₩17,508 | ₩17,508 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,468 | ₩17,540 | ₩17,360 | ₩17,493 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,414 | ₩17,480 | ₩17,324 | ₩17,324 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,535 | ₩17,588 | ₩17,535 | ₩17,576 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,602 | ₩17,602 | ₩17,548 | ₩17,548 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,521 | ₩17,521 | ₩17,441 | ₩17,490 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,494 | ₩17,508 | ₩17,441 | ₩17,504 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,441 | ₩17,497 | ₩17,441 | ₩17,497 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,521 | ₩17,535 | ₩17,454 | ₩17,468 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,374 | ₩17,415 | ₩17,374 | ₩17,400 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,347 | ₩17,347 | ₩17,298 | ₩17,298 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,454 | ₩17,454 | ₩17,353 | ₩17,441 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,307 | ₩17,360 | ₩17,307 | ₩17,328 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,293 | ₩17,293 | ₩17,172 | ₩17,252 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,266 | ₩17,266 | ₩17,191 | ₩17,191 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,333 | ₩17,333 | ₩17,292 | ₩17,292 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,508 | ₩17,508 | ₩17,400 | ₩17,400 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,441 | ₩17,441 | ₩17,408 | ₩17,441 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,468 | ₩17,469 | ₩17,468 | ₩17,469 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,374 | ₩17,374 | ₩17,374 | ₩17,374 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,387 | ₩17,400 | ₩17,324 | ₩17,387 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,320 | ₩17,320 | ₩17,320 | ₩17,320 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,289 | ₩17,313 | ₩17,238 | ₩17,238 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,414 | ₩17,414 | ₩17,307 | ₩17,333 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,399 | ₩17,399 | ₩17,355 | ₩17,355 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,468 | ₩17,488 | ₩17,468 | ₩17,488 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,387 | ₩17,412 | ₩17,387 | ₩17,400 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,427 | ₩17,427 | ₩17,410 | ₩17,410 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,205 | ₩17,324 | ₩17,199 | ₩17,324 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,253 | ₩17,253 | ₩17,124 | ₩17,124 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,320 | ₩17,320 | ₩17,180 | ₩17,180 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,307 | ₩17,307 | ₩17,253 | ₩17,253 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,320 | ₩17,360 | ₩17,300 | ₩17,300 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,239 | ₩17,307 | ₩17,213 | ₩17,301 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,184 | ₩17,199 | ₩17,156 | ₩17,156 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,215 | ₩17,239 | ₩17,146 | ₩17,146 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,226 | ₩17,226 | ₩17,225 | ₩17,225 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,080 | ₩17,186 | ₩17,080 | ₩17,139 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,058 | ₩17,058 | ₩17,058 | ₩17,058 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,919 | ₩16,919 | ₩16,864 | ₩16,864 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,917 | ₩16,917 | ₩16,913 | ₩16,913 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,998 | ₩17,011 | ₩16,672 | ₩16,672 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,891 | ₩16,917 | ₩16,824 | ₩16,830 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,837 | ₩16,931 | ₩16,824 | ₩16,866 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,092 | ₩17,092 | ₩16,850 | ₩16,881 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,971 | ₩17,119 | ₩16,971 | ₩17,084 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,239 | ₩17,239 | ₩17,052 | ₩17,064 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,186 | ₩17,226 | ₩17,186 | ₩17,207 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,985 | ₩17,105 | ₩16,985 | ₩17,082 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,850 | ₩16,944 | ₩16,850 | ₩16,917 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,837 | ₩16,869 | ₩16,824 | ₩16,869 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,879 | ₩16,904 | ₩16,852 | ₩16,852 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,904 | ₩16,944 | ₩16,904 | ₩16,932 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,958 | ₩16,958 | ₩16,911 | ₩16,931 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,105 | ₩17,105 | ₩16,934 | ₩16,960 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,998 | ₩17,105 | ₩16,998 | ₩17,105 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,119 | ₩17,119 | ₩17,092 | ₩17,092 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,152 | ₩17,152 | ₩17,011 | ₩17,049 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,266 | ₩17,266 | ₩17,174 | ₩17,174 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,119 | ₩17,266 | ₩17,119 | ₩17,266 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,119 | ₩17,119 | ₩17,100 | ₩17,100 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,065 | ₩17,092 | ₩17,065 | ₩17,076 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,078 | ₩17,078 | ₩17,011 | ₩17,030 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,053 | ₩17,092 | ₩17,053 | ₩17,085 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,038 | ₩17,085 | ₩17,038 | ₩17,085 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,877 | ₩16,947 | ₩16,877 | ₩16,947 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,944 | ₩16,971 | ₩16,783 | ₩16,825 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩17,025 | ₩17,052 | ₩16,917 | ₩16,944 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,770 | ₩16,971 | ₩16,770 | ₩16,931 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,850 | ₩16,850 | ₩16,770 | ₩16,824 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩17,036 | ₩17,038 | ₩16,697 | ₩16,697 | -1.98% | 4.2천 |
|---|