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 | ₩19,993 | ₩20,094 | ₩19,993 | ₩20,094 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,792 | ₩19,988 | ₩19,792 | ₩19,988 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,792 | ₩19,926 | ₩19,792 | ₩19,867 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,899 | ₩19,939 | ₩19,846 | ₩19,917 | +0.09% | 4천 |
| 2026.10.05 | ₩19,752 | ₩19,792 | ₩19,638 | ₩19,768 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,692 | ₩19,752 | ₩19,692 | ₩19,743 | +0.26% | 2천 |
| 2026.10.01 | ₩19,604 | ₩19,621 | ₩19,524 | ₩19,621 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,645 | ₩19,645 | ₩19,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,572 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,658 | ₩19,658 | ₩19,537 | ₩19,603 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,953 | ₩19,953 | ₩19,804 | ₩19,804 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,899 | ₩19,980 | ₩19,899 | ₩19,978 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,966 | ₩19,966 | ₩19,832 | ₩19,864 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,939 | ₩19,993 | ₩19,901 | ₩19,939 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩19,980 | ₩20,009 | ₩19,980 | ₩20,009 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,154 | ₩20,157 | ₩20,033 | ₩20,114 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,167 | ₩20,167 | ₩20,060 | ₩20,068 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,194 | ₩20,275 | ₩20,194 | ₩20,275 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,288 | ₩20,288 | ₩20,006 | ₩20,112 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,275 | ₩20,275 | ₩20,194 | ₩20,233 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,342 | ₩20,342 | ₩20,249 | ₩20,249 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,234 | ₩20,311 | ₩20,234 | ₩20,311 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,100 | ₩20,100 | ₩19,994 | ₩20,019 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,187 | ₩20,187 | ₩20,112 | ₩20,112 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,234 | ₩20,234 | ₩20,167 | ₩20,175 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,368 | ₩20,368 | ₩20,261 | ₩20,313 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,208 | ₩20,476 | ₩20,208 | ₩20,409 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,114 | ₩20,275 | ₩20,100 | ₩20,261 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,060 | ₩20,060 | ₩19,937 | ₩19,937 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,141 | ₩20,141 | ₩20,033 | ₩20,100 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,134 | ₩20,141 | ₩20,020 | ₩20,126 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,127 | ₩20,154 | ₩19,996 | ₩20,114 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,127 | ₩20,272 | ₩20,127 | ₩20,241 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,154 | ₩20,194 | ₩20,142 | ₩20,170 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,181 | ₩20,248 | ₩20,167 | ₩20,173 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,073 | ₩20,181 | ₩20,073 | ₩20,126 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,181 | ₩20,221 | ₩20,006 | ₩20,006 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,435 | ₩20,449 | ₩20,233 | ₩20,233 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,422 | ₩20,422 | ₩20,288 | ₩20,291 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,409 | ₩20,409 | ₩20,299 | ₩20,299 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,435 | ₩20,442 | ₩20,413 | ₩20,413 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,543 | ₩20,543 | ₩20,422 | ₩20,469 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,275 | ₩20,516 | ₩20,275 | ₩20,516 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,342 | ₩20,355 | ₩20,281 | ₩20,331 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,301 | ₩20,409 | ₩20,288 | ₩20,382 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,181 | ₩20,328 | ₩20,087 | ₩20,328 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,298 | ₩22,298 | ₩20,090 | ₩20,149 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,449 | ₩20,449 | ₩20,248 | ₩20,266 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,965 | ₩20,342 | ₩19,965 | ₩20,332 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,926 | ₩19,961 | ₩19,832 | ₩19,961 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,779 | ₩19,872 | ₩19,779 | ₩19,872 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,805 | ₩19,926 | ₩19,712 | ₩19,894 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,060 | ₩20,100 | ₩19,872 | ₩19,899 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,114 | ₩20,194 | ₩20,006 | ₩20,149 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,033 | ₩20,033 | ₩19,899 | ₩19,941 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,779 | ₩19,993 | ₩19,779 | ₩19,941 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,645 | ₩19,752 | ₩19,645 | ₩19,736 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,618 | ₩19,678 | ₩19,606 | ₩19,677 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,511 | ₩19,537 | ₩19,444 | ₩19,464 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,537 | ₩19,537 | ₩19,390 | ₩19,403 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,551 | ₩19,698 | ₩19,497 | ₩19,578 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,470 | ₩19,591 | ₩19,470 | ₩19,586 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,310 | ₩19,362 | ₩19,310 | ₩19,362 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,491 | ₩19,511 | ₩19,417 | ₩19,484 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,417 | ₩19,470 | ₩19,417 | ₩19,450 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,537 | ₩19,537 | ₩19,377 | ₩19,446 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,390 | ₩19,511 | ₩19,363 | ₩19,367 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,484 | ₩19,484 | ₩19,303 | ₩19,403 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,470 | ₩19,497 | ₩19,417 | ₩19,497 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,310 | ₩19,390 | ₩19,310 | ₩19,355 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,256 | ₩19,350 | ₩19,162 | ₩19,350 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,135 | ₩19,269 | ₩19,122 | ₩19,243 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,176 | ₩19,176 | ₩19,117 | ₩19,117 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,283 | ₩19,350 | ₩19,040 | ₩19,040 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,283 | ₩19,283 | ₩19,189 | ₩19,239 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,363 | ₩19,437 | ₩19,336 | ₩19,336 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,323 | ₩19,323 | ₩19,310 | ₩19,310 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,229 | ₩19,303 | ₩19,223 | ₩19,302 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,215 | ₩19,215 | ₩19,194 | ₩19,194 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,256 | ₩19,256 | ₩19,133 | ₩19,133 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,403 | ₩19,484 | ₩19,228 | ₩19,228 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,470 | ₩19,497 | ₩19,418 | ₩19,456 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,457 | ₩19,457 | ₩19,354 | ₩19,354 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,323 | ₩19,417 | ₩19,323 | ₩19,399 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,109 | ₩19,310 | ₩19,109 | ₩19,276 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,176 | ₩19,256 | ₩19,031 | ₩19,031 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,216 | ₩19,216 | ₩18,961 | ₩19,154 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,269 | ₩19,269 | ₩19,178 | ₩19,178 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,377 | ₩19,377 | ₩19,244 | ₩19,249 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,430 | ₩19,511 | ₩19,430 | ₩19,487 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,202 | ₩19,350 | ₩19,202 | ₩19,291 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,269 | ₩19,383 | ₩19,269 | ₩19,369 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,229 | ₩19,269 | ₩19,209 | ₩19,264 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,256 | ₩19,283 | ₩19,162 | ₩19,269 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,854 | ₩18,934 | ₩18,854 | ₩18,934 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,861 | ₩18,861 | ₩18,841 | ₩18,841 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩18,988 | ₩19,015 | ₩18,906 | ₩18,906 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,854 | ₩18,921 | ₩18,841 | ₩18,896 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,440 | ₩18,577 | ₩18,440 | ₩18,577 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,452 | ₩18,452 | ₩18,452 | ₩18,452 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,452 | ₩18,479 | ₩18,448 | ₩18,448 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,291 | ₩18,500 | ₩18,291 | ₩18,500 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,372 | ₩18,374 | ₩18,318 | ₩18,374 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,425 | ₩18,425 | ₩18,381 | ₩18,381 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,231 | ₩18,282 | ₩18,231 | ₩18,282 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,197 | ₩18,317 | ₩18,197 | ₩18,317 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,184 | ₩18,298 | ₩18,184 | ₩18,298 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,228 | ₩18,305 | ₩18,224 | ₩18,291 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,224 | ₩18,251 | ₩18,144 | ₩18,144 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,378 | ₩18,378 | ₩18,366 | ₩18,366 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,157 | ₩18,264 | ₩18,137 | ₩18,204 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,157 | ₩18,157 | ₩18,043 | ₩18,043 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,385 | ₩18,385 | ₩18,181 | ₩18,181 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,238 | ₩18,303 | ₩18,238 | ₩18,303 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩18,010 | ₩18,017 | ₩17,943 | ₩18,017 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩17,990 | ₩18,015 | ₩17,990 | ₩18,015 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,077 | ₩18,077 | ₩17,970 | ₩17,971 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,050 | ₩18,050 | ₩18,003 | ₩18,011 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,077 | ₩18,130 | ₩18,063 | ₩18,081 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,037 | ₩18,077 | ₩18,037 | ₩18,077 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,211 | ₩18,211 | ₩18,125 | ₩18,125 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,172 | ₩18,172 | ₩18,165 | ₩18,165 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,037 | ₩18,184 | ₩18,037 | ₩18,118 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,822 | ₩17,958 | ₩17,822 | ₩17,958 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,889 | ₩17,909 | ₩17,889 | ₩17,895 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩17,983 | ₩17,983 | ₩17,951 | ₩17,951 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,876 | ₩18,023 | ₩17,876 | ₩18,023 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,884 | ₩17,884 | ₩17,884 | ₩17,884 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩17,983 | ₩18,050 | ₩17,983 | ₩18,030 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,876 | ₩17,956 | ₩17,876 | ₩17,956 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,568 | ₩17,580 | ₩17,501 | ₩17,580 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,621 | ₩17,637 | ₩17,581 | ₩17,637 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,541 | ₩17,589 | ₩17,541 | ₩17,589 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,554 | ₩17,554 | ₩17,526 | ₩17,526 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,447 | ₩17,501 | ₩17,380 | ₩17,501 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,434 | ₩17,514 | ₩17,314 | ₩17,314 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,621 | ₩17,621 | ₩17,326 | ₩17,397 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,661 | ₩17,661 | ₩17,582 | ₩17,582 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,661 | ₩17,661 | ₩17,631 | ₩17,631 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,501 | ₩17,527 | ₩17,501 | ₩17,502 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,393 | ₩17,501 | ₩17,393 | ₩17,436 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,273 | ₩17,273 | ₩17,229 | ₩17,229 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,302 | ₩17,373 | ₩17,302 | ₩17,373 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,688 | ₩17,688 | ₩17,381 | ₩17,381 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,836 | ₩17,836 | ₩17,672 | ₩17,672 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,702 | ₩17,702 | ₩17,661 | ₩17,668 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,704 | ₩17,715 | ₩17,576 | ₩17,576 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,702 | ₩17,702 | ₩17,612 | ₩17,612 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,742 | ₩17,771 | ₩17,715 | ₩17,771 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,836 | ₩17,836 | ₩17,791 | ₩17,791 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,728 | ₩17,925 | ₩17,688 | ₩17,925 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩17,996 | ₩17,996 | ₩17,850 | ₩17,929 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩17,983 | ₩18,069 | ₩17,976 | ₩18,069 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,224 | ₩18,311 | ₩18,224 | ₩18,309 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,197 | ₩18,358 | ₩18,145 | ₩18,302 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,452 | ₩18,519 | ₩18,333 | ₩18,463 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,352 | ₩18,428 | ₩18,352 | ₩18,428 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,344 | ₩18,344 | ₩18,305 | ₩18,313 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,372 | ₩18,372 | ₩18,264 | ₩18,298 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,291 | ₩18,315 | ₩18,291 | ₩18,315 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,331 | ₩18,331 | ₩18,184 | ₩18,199 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,291 | ₩18,330 | ₩18,291 | ₩18,321 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,291 | ₩18,291 | ₩18,264 | ₩18,273 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,372 | ₩18,372 | ₩18,291 | ₩18,311 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,372 | ₩18,372 | ₩18,250 | ₩18,291 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,090 | ₩18,340 | ₩18,090 | ₩18,293 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,492 | ₩18,492 | ₩18,197 | ₩18,207 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,573 | ₩18,573 | ₩18,452 | ₩18,465 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,546 | ₩18,546 | ₩18,463 | ₩18,463 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,425 | ₩18,465 | ₩18,385 | ₩18,465 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,331 | ₩18,392 | ₩18,331 | ₩18,392 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,090 | ₩18,104 | ₩17,983 | ₩18,061 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,181 | ₩18,184 | ₩18,157 | ₩18,157 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,849 | ₩18,010 | ₩17,849 | ₩17,986 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,742 | ₩17,809 | ₩17,741 | ₩17,809 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,580 | ₩17,648 | ₩17,541 | ₩17,648 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,621 | ₩17,621 | ₩17,566 | ₩17,597 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,621 | ₩17,621 | ₩17,474 | ₩17,514 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,554 | ₩17,588 | ₩17,541 | ₩17,588 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,487 | ₩17,514 | ₩17,460 | ₩17,463 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,447 | ₩17,474 | ₩17,414 | ₩17,414 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,527 | ₩17,527 | ₩17,487 | ₩17,487 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,447 | ₩17,519 | ₩17,340 | ₩17,473 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,393 | ₩17,459 | ₩17,304 | ₩17,304 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,514 | ₩17,568 | ₩17,514 | ₩17,556 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,581 | ₩17,581 | ₩17,527 | ₩17,527 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,501 | ₩17,501 | ₩17,420 | ₩17,470 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,474 | ₩17,487 | ₩17,420 | ₩17,483 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,420 | ₩17,477 | ₩17,420 | ₩17,477 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,501 | ₩17,514 | ₩17,434 | ₩17,447 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,353 | ₩17,395 | ₩17,353 | ₩17,380 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,326 | ₩17,326 | ₩17,278 | ₩17,278 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,434 | ₩17,434 | ₩17,333 | ₩17,420 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,286 | ₩17,340 | ₩17,286 | ₩17,308 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,273 | ₩17,273 | ₩17,152 | ₩17,231 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,246 | ₩17,246 | ₩17,171 | ₩17,171 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,313 | ₩17,313 | ₩17,272 | ₩17,272 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,487 | ₩17,487 | ₩17,380 | ₩17,380 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,420 | ₩17,388 | ₩17,420 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,447 | ₩17,448 | ₩17,447 | ₩17,448 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,367 | ₩17,380 | ₩17,304 | ₩17,367 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,300 | ₩17,300 | ₩17,300 | ₩17,300 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,269 | ₩17,293 | ₩17,218 | ₩17,218 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,393 | ₩17,393 | ₩17,286 | ₩17,313 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,379 | ₩17,379 | ₩17,334 | ₩17,334 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,447 | ₩17,467 | ₩17,447 | ₩17,467 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,367 | ₩17,392 | ₩17,367 | ₩17,380 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,407 | ₩17,407 | ₩17,389 | ₩17,389 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,184 | ₩17,304 | ₩17,179 | ₩17,304 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,233 | ₩17,233 | ₩17,104 | ₩17,104 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,300 | ₩17,300 | ₩17,160 | ₩17,160 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,286 | ₩17,286 | ₩17,233 | ₩17,233 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,300 | ₩17,340 | ₩17,280 | ₩17,280 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,219 | ₩17,286 | ₩17,192 | ₩17,281 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,164 | ₩17,179 | ₩17,136 | ₩17,136 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,195 | ₩17,219 | ₩17,125 | ₩17,125 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,206 | ₩17,206 | ₩17,205 | ₩17,205 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,060 | ₩17,166 | ₩17,060 | ₩17,119 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,038 | ₩17,038 | ₩17,038 | ₩17,038 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,899 | ₩16,899 | ₩16,844 | ₩16,844 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,898 | ₩16,898 | ₩16,894 | ₩16,894 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,978 | ₩16,991 | ₩16,652 | ₩16,652 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,871 | ₩16,898 | ₩16,804 | ₩16,811 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,817 | ₩16,911 | ₩16,804 | ₩16,847 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,072 | ₩17,072 | ₩16,831 | ₩16,861 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,951 | ₩17,099 | ₩16,951 | ₩17,064 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,219 | ₩17,219 | ₩17,032 | ₩17,044 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,166 | ₩17,206 | ₩17,166 | ₩17,187 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,965 | ₩17,085 | ₩16,965 | ₩17,062 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,831 | ₩16,924 | ₩16,831 | ₩16,898 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,817 | ₩16,849 | ₩16,804 | ₩16,849 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,859 | ₩16,884 | ₩16,832 | ₩16,832 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,884 | ₩16,924 | ₩16,884 | ₩16,912 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,938 | ₩16,938 | ₩16,891 | ₩16,911 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,085 | ₩17,085 | ₩16,914 | ₩16,941 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,978 | ₩17,085 | ₩16,978 | ₩17,085 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,099 | ₩17,099 | ₩17,072 | ₩17,072 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,132 | ₩17,132 | ₩16,991 | ₩17,029 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,246 | ₩17,246 | ₩17,154 | ₩17,154 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,099 | ₩17,246 | ₩17,099 | ₩17,246 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,099 | ₩17,099 | ₩17,080 | ₩17,080 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,045 | ₩17,072 | ₩17,045 | ₩17,056 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,058 | ₩17,058 | ₩16,991 | ₩17,010 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,033 | ₩17,072 | ₩17,033 | ₩17,065 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩17,018 | ₩17,065 | ₩17,018 | ₩17,065 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,857 | ₩16,927 | ₩16,857 | ₩16,927 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,924 | ₩16,951 | ₩16,764 | ₩16,805 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩17,005 | ₩17,032 | ₩16,898 | ₩16,924 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,750 | ₩16,951 | ₩16,750 | ₩16,911 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,831 | ₩16,831 | ₩16,750 | ₩16,804 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩17,016 | ₩17,018 | ₩16,678 | ₩16,678 | -1.98% | 4.2천 |
|---|