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 | ₩20,009 | ₩20,110 | ₩20,009 | ₩20,110 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,808 | ₩20,004 | ₩19,808 | ₩20,004 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,808 | ₩19,942 | ₩19,808 | ₩19,883 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,915 | ₩19,956 | ₩19,862 | ₩19,933 | +0.09% | 4천 |
| 2026.10.05 | ₩19,768 | ₩19,808 | ₩19,654 | ₩19,784 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,707 | ₩19,768 | ₩19,707 | ₩19,758 | +0.26% | 2천 |
| 2026.10.01 | ₩19,620 | ₩19,636 | ₩19,540 | ₩19,636 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,661 | ₩19,661 | ₩19,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,588 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,674 | ₩19,674 | ₩19,553 | ₩19,619 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,969 | ₩19,969 | ₩19,820 | ₩19,820 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,915 | ₩19,996 | ₩19,915 | ₩19,994 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,982 | ₩19,982 | ₩19,848 | ₩19,880 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,956 | ₩20,009 | ₩19,917 | ₩19,956 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩19,996 | ₩20,025 | ₩19,996 | ₩20,025 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,170 | ₩20,173 | ₩20,049 | ₩20,130 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,184 | ₩20,184 | ₩20,076 | ₩20,084 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,210 | ₩20,291 | ₩20,210 | ₩20,291 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,304 | ₩20,304 | ₩20,023 | ₩20,129 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,291 | ₩20,291 | ₩20,210 | ₩20,249 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,358 | ₩20,358 | ₩20,265 | ₩20,265 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,251 | ₩20,327 | ₩20,251 | ₩20,327 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,117 | ₩20,117 | ₩20,011 | ₩20,035 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,204 | ₩20,204 | ₩20,129 | ₩20,129 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,251 | ₩20,251 | ₩20,184 | ₩20,192 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,385 | ₩20,385 | ₩20,277 | ₩20,330 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,224 | ₩20,492 | ₩20,224 | ₩20,425 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,130 | ₩20,291 | ₩20,117 | ₩20,277 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,076 | ₩20,076 | ₩19,953 | ₩19,953 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,157 | ₩20,157 | ₩20,049 | ₩20,117 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,150 | ₩20,157 | ₩20,036 | ₩20,142 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,143 | ₩20,170 | ₩20,012 | ₩20,130 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,143 | ₩20,288 | ₩20,143 | ₩20,257 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,170 | ₩20,210 | ₩20,158 | ₩20,186 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,197 | ₩20,264 | ₩20,184 | ₩20,189 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,090 | ₩20,197 | ₩20,090 | ₩20,142 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,197 | ₩20,237 | ₩20,023 | ₩20,023 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,452 | ₩20,465 | ₩20,249 | ₩20,249 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,438 | ₩20,438 | ₩20,304 | ₩20,307 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,425 | ₩20,425 | ₩20,315 | ₩20,315 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,452 | ₩20,458 | ₩20,429 | ₩20,429 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,559 | ₩20,559 | ₩20,438 | ₩20,485 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,291 | ₩20,532 | ₩20,291 | ₩20,532 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,358 | ₩20,371 | ₩20,298 | ₩20,347 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,318 | ₩20,425 | ₩20,304 | ₩20,398 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,197 | ₩20,344 | ₩20,103 | ₩20,344 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,316 | ₩22,316 | ₩20,106 | ₩20,165 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,465 | ₩20,465 | ₩20,264 | ₩20,283 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,981 | ₩20,358 | ₩19,981 | ₩20,349 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,942 | ₩19,977 | ₩19,848 | ₩19,977 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,795 | ₩19,889 | ₩19,795 | ₩19,889 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,821 | ₩19,942 | ₩19,728 | ₩19,910 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,076 | ₩20,117 | ₩19,889 | ₩19,915 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,130 | ₩20,210 | ₩20,023 | ₩20,165 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,049 | ₩20,049 | ₩19,915 | ₩19,957 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,795 | ₩20,009 | ₩19,795 | ₩19,957 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,661 | ₩19,768 | ₩19,661 | ₩19,752 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,634 | ₩19,694 | ₩19,622 | ₩19,693 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,526 | ₩19,553 | ₩19,459 | ₩19,479 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,553 | ₩19,553 | ₩19,406 | ₩19,419 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,567 | ₩19,714 | ₩19,513 | ₩19,593 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,486 | ₩19,607 | ₩19,486 | ₩19,602 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,325 | ₩19,378 | ₩19,325 | ₩19,378 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,506 | ₩19,526 | ₩19,433 | ₩19,500 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,433 | ₩19,486 | ₩19,433 | ₩19,466 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,553 | ₩19,553 | ₩19,392 | ₩19,462 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,406 | ₩19,526 | ₩19,379 | ₩19,383 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,500 | ₩19,500 | ₩19,319 | ₩19,419 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,486 | ₩19,513 | ₩19,433 | ₩19,513 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,325 | ₩19,406 | ₩19,325 | ₩19,371 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,272 | ₩19,365 | ₩19,178 | ₩19,365 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,151 | ₩19,285 | ₩19,137 | ₩19,258 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,191 | ₩19,191 | ₩19,132 | ₩19,132 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,298 | ₩19,365 | ₩19,056 | ₩19,056 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,298 | ₩19,298 | ₩19,205 | ₩19,254 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,379 | ₩19,453 | ₩19,352 | ₩19,352 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,339 | ₩19,339 | ₩19,325 | ₩19,325 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,245 | ₩19,319 | ₩19,238 | ₩19,317 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,230 | ₩19,230 | ₩19,210 | ₩19,210 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,272 | ₩19,272 | ₩19,148 | ₩19,148 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,419 | ₩19,500 | ₩19,243 | ₩19,243 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,486 | ₩19,513 | ₩19,434 | ₩19,471 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,473 | ₩19,473 | ₩19,370 | ₩19,370 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,339 | ₩19,433 | ₩19,339 | ₩19,415 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,124 | ₩19,325 | ₩19,124 | ₩19,292 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,191 | ₩19,272 | ₩19,046 | ₩19,046 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,231 | ₩19,231 | ₩18,977 | ₩19,170 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,285 | ₩19,285 | ₩19,194 | ₩19,194 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,392 | ₩19,392 | ₩19,260 | ₩19,265 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,446 | ₩19,526 | ₩19,446 | ₩19,502 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,218 | ₩19,365 | ₩19,218 | ₩19,306 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,285 | ₩19,399 | ₩19,285 | ₩19,384 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,245 | ₩19,285 | ₩19,225 | ₩19,280 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,272 | ₩19,298 | ₩19,178 | ₩19,285 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,869 | ₩18,950 | ₩18,869 | ₩18,950 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,876 | ₩18,876 | ₩18,856 | ₩18,856 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩19,003 | ₩19,030 | ₩18,922 | ₩18,922 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,869 | ₩18,936 | ₩18,856 | ₩18,911 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,455 | ₩18,592 | ₩18,455 | ₩18,592 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,467 | ₩18,467 | ₩18,467 | ₩18,467 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,467 | ₩18,494 | ₩18,463 | ₩18,463 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,306 | ₩18,515 | ₩18,306 | ₩18,515 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,386 | ₩18,389 | ₩18,333 | ₩18,389 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,440 | ₩18,440 | ₩18,396 | ₩18,396 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,246 | ₩18,297 | ₩18,246 | ₩18,297 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,212 | ₩18,331 | ₩18,212 | ₩18,331 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,199 | ₩18,313 | ₩18,199 | ₩18,313 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,243 | ₩18,319 | ₩18,239 | ₩18,306 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,239 | ₩18,266 | ₩18,158 | ₩18,158 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,393 | ₩18,393 | ₩18,381 | ₩18,381 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,172 | ₩18,279 | ₩18,152 | ₩18,219 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,172 | ₩18,172 | ₩18,058 | ₩18,058 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,400 | ₩18,400 | ₩18,196 | ₩18,196 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,252 | ₩18,318 | ₩18,252 | ₩18,318 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩18,024 | ₩18,031 | ₩17,957 | ₩18,031 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩18,004 | ₩18,030 | ₩18,004 | ₩18,030 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,091 | ₩18,091 | ₩17,984 | ₩17,985 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,065 | ₩18,065 | ₩18,018 | ₩18,026 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,091 | ₩18,145 | ₩18,078 | ₩18,095 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,051 | ₩18,091 | ₩18,051 | ₩18,091 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,226 | ₩18,226 | ₩18,140 | ₩18,140 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,187 | ₩18,187 | ₩18,180 | ₩18,180 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,051 | ₩18,199 | ₩18,051 | ₩18,133 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,837 | ₩17,972 | ₩17,837 | ₩17,972 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,904 | ₩17,924 | ₩17,904 | ₩17,909 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩17,998 | ₩17,998 | ₩17,965 | ₩17,965 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,890 | ₩18,038 | ₩17,890 | ₩18,038 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,898 | ₩17,898 | ₩17,898 | ₩17,898 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩17,998 | ₩18,065 | ₩17,998 | ₩18,045 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,890 | ₩17,971 | ₩17,890 | ₩17,971 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,582 | ₩17,594 | ₩17,515 | ₩17,594 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,635 | ₩17,652 | ₩17,595 | ₩17,652 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,555 | ₩17,603 | ₩17,555 | ₩17,603 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,568 | ₩17,568 | ₩17,540 | ₩17,540 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,461 | ₩17,515 | ₩17,394 | ₩17,515 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,448 | ₩17,528 | ₩17,328 | ₩17,328 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,635 | ₩17,635 | ₩17,340 | ₩17,412 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,676 | ₩17,676 | ₩17,597 | ₩17,597 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,676 | ₩17,676 | ₩17,645 | ₩17,645 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,515 | ₩17,542 | ₩17,515 | ₩17,516 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,407 | ₩17,515 | ₩17,407 | ₩17,450 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,287 | ₩17,287 | ₩17,243 | ₩17,243 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,316 | ₩17,387 | ₩17,316 | ₩17,387 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,703 | ₩17,703 | ₩17,395 | ₩17,395 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,850 | ₩17,850 | ₩17,686 | ₩17,686 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,716 | ₩17,716 | ₩17,676 | ₩17,682 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,719 | ₩17,729 | ₩17,590 | ₩17,590 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,716 | ₩17,716 | ₩17,626 | ₩17,626 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,756 | ₩17,786 | ₩17,729 | ₩17,786 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,850 | ₩17,850 | ₩17,806 | ₩17,806 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,743 | ₩17,940 | ₩17,703 | ₩17,940 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩18,011 | ₩18,011 | ₩17,865 | ₩17,944 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩17,998 | ₩18,083 | ₩17,991 | ₩18,083 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,239 | ₩18,326 | ₩18,239 | ₩18,323 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,212 | ₩18,373 | ₩18,160 | ₩18,317 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,467 | ₩18,534 | ₩18,348 | ₩18,478 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,366 | ₩18,443 | ₩18,366 | ₩18,443 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,358 | ₩18,358 | ₩18,319 | ₩18,327 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,386 | ₩18,386 | ₩18,279 | ₩18,313 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,306 | ₩18,330 | ₩18,306 | ₩18,330 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,346 | ₩18,346 | ₩18,199 | ₩18,213 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,306 | ₩18,345 | ₩18,306 | ₩18,336 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,306 | ₩18,306 | ₩18,279 | ₩18,287 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,386 | ₩18,386 | ₩18,306 | ₩18,326 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,386 | ₩18,386 | ₩18,264 | ₩18,306 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,105 | ₩18,354 | ₩18,105 | ₩18,307 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,507 | ₩18,507 | ₩18,212 | ₩18,222 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,588 | ₩18,588 | ₩18,467 | ₩18,480 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,561 | ₩18,561 | ₩18,478 | ₩18,478 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,440 | ₩18,480 | ₩18,400 | ₩18,480 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,346 | ₩18,407 | ₩18,346 | ₩18,407 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,105 | ₩18,118 | ₩17,998 | ₩18,075 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,196 | ₩18,199 | ₩18,172 | ₩18,172 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,863 | ₩18,024 | ₩17,863 | ₩18,000 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,756 | ₩17,823 | ₩17,755 | ₩17,823 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,594 | ₩17,662 | ₩17,555 | ₩17,662 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,635 | ₩17,635 | ₩17,580 | ₩17,611 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,635 | ₩17,635 | ₩17,488 | ₩17,528 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,568 | ₩17,602 | ₩17,555 | ₩17,602 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,501 | ₩17,528 | ₩17,475 | ₩17,477 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,461 | ₩17,488 | ₩17,428 | ₩17,428 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,542 | ₩17,542 | ₩17,501 | ₩17,501 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,461 | ₩17,534 | ₩17,354 | ₩17,487 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,407 | ₩17,473 | ₩17,318 | ₩17,318 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,528 | ₩17,582 | ₩17,528 | ₩17,570 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,595 | ₩17,595 | ₩17,542 | ₩17,542 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,515 | ₩17,515 | ₩17,434 | ₩17,484 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,488 | ₩17,501 | ₩17,434 | ₩17,497 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,434 | ₩17,491 | ₩17,434 | ₩17,491 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,515 | ₩17,528 | ₩17,448 | ₩17,461 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,367 | ₩17,409 | ₩17,367 | ₩17,394 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,340 | ₩17,340 | ₩17,292 | ₩17,292 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,448 | ₩17,448 | ₩17,347 | ₩17,434 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,300 | ₩17,354 | ₩17,300 | ₩17,322 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,287 | ₩17,287 | ₩17,166 | ₩17,245 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,260 | ₩17,260 | ₩17,185 | ₩17,185 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,327 | ₩17,327 | ₩17,285 | ₩17,285 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,501 | ₩17,501 | ₩17,394 | ₩17,394 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,434 | ₩17,434 | ₩17,402 | ₩17,434 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,461 | ₩17,462 | ₩17,461 | ₩17,462 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,367 | ₩17,367 | ₩17,367 | ₩17,367 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,381 | ₩17,394 | ₩17,318 | ₩17,381 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,314 | ₩17,314 | ₩17,314 | ₩17,314 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,283 | ₩17,307 | ₩17,232 | ₩17,232 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,407 | ₩17,407 | ₩17,300 | ₩17,327 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,393 | ₩17,393 | ₩17,348 | ₩17,348 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,461 | ₩17,481 | ₩17,461 | ₩17,481 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,381 | ₩17,406 | ₩17,381 | ₩17,394 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,421 | ₩17,421 | ₩17,403 | ₩17,403 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,198 | ₩17,318 | ₩17,193 | ₩17,318 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,247 | ₩17,247 | ₩17,118 | ₩17,118 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,314 | ₩17,314 | ₩17,174 | ₩17,174 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,300 | ₩17,300 | ₩17,247 | ₩17,247 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,314 | ₩17,354 | ₩17,293 | ₩17,293 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,233 | ₩17,300 | ₩17,206 | ₩17,295 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,178 | ₩17,193 | ₩17,150 | ₩17,150 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,209 | ₩17,233 | ₩17,139 | ₩17,139 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,220 | ₩17,220 | ₩17,218 | ₩17,218 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,074 | ₩17,179 | ₩17,074 | ₩17,133 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,052 | ₩17,052 | ₩17,052 | ₩17,052 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,913 | ₩16,913 | ₩16,858 | ₩16,858 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,911 | ₩16,911 | ₩16,907 | ₩16,907 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,992 | ₩17,005 | ₩16,666 | ₩16,666 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,884 | ₩16,911 | ₩16,817 | ₩16,824 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,831 | ₩16,925 | ₩16,817 | ₩16,860 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,086 | ₩17,086 | ₩16,844 | ₩16,875 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,965 | ₩17,112 | ₩16,965 | ₩17,078 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,233 | ₩17,233 | ₩17,045 | ₩17,057 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,179 | ₩17,220 | ₩17,179 | ₩17,201 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,978 | ₩17,099 | ₩16,978 | ₩17,076 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,844 | ₩16,938 | ₩16,844 | ₩16,911 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,831 | ₩16,863 | ₩16,817 | ₩16,863 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,872 | ₩16,898 | ₩16,846 | ₩16,846 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,898 | ₩16,938 | ₩16,898 | ₩16,926 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,952 | ₩16,952 | ₩16,905 | ₩16,925 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,099 | ₩17,099 | ₩16,927 | ₩16,954 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,992 | ₩17,099 | ₩16,992 | ₩17,099 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,112 | ₩17,112 | ₩17,086 | ₩17,086 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,146 | ₩17,146 | ₩17,005 | ₩17,043 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,260 | ₩17,260 | ₩17,167 | ₩17,167 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,112 | ₩17,260 | ₩17,112 | ₩17,260 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,112 | ₩17,112 | ₩17,094 | ₩17,094 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,059 | ₩17,086 | ₩17,059 | ₩17,070 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,072 | ₩17,072 | ₩17,005 | ₩17,024 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,047 | ₩17,086 | ₩17,047 | ₩17,079 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,032 | ₩17,079 | ₩17,032 | ₩17,079 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,871 | ₩16,941 | ₩16,871 | ₩16,941 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,938 | ₩16,965 | ₩16,777 | ₩16,819 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩17,019 | ₩17,045 | ₩16,911 | ₩16,938 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,764 | ₩16,965 | ₩16,764 | ₩16,925 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,844 | ₩16,844 | ₩16,764 | ₩16,817 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩17,029 | ₩17,032 | ₩16,691 | ₩16,691 | -1.98% | 4.2천 |
|---|