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 | ₩19,970 | ₩20,071 | ₩19,970 | ₩20,071 | +0.50% | 1.9천 |
| 2026.10.08 | ₩19,769 | ₩19,965 | ₩19,769 | ₩19,965 | +0.99% | 2.1천 |
| 2026.10.07 | ₩19,769 | ₩19,903 | ₩19,769 | ₩19,844 | +0.38% | 3.5천 |
| 2026.10.06 | ₩19,876 | ₩19,917 | ₩19,823 | ₩19,894 | +0.09% | 4천 |
| 2026.10.05 | ₩19,729 | ₩19,769 | ₩19,615 | ₩19,745 | +0.08% | 3.8천 |
| 2026.10.02 | ₩19,669 | ₩19,729 | ₩19,669 | ₩19,720 | +0.26% | 2천 |
| 2026.10.01 | ₩19,582 | ₩19,598 | ₩19,502 | ₩19,598 | +0.08% | 1.1천 |
| 2026.09.30 | ₩19,622 | ₩19,622 | ₩19,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,550 |
| -0.37% |
| 9.8천 |
| 2026.09.29 | ₩19,636 | ₩19,636 | ₩19,515 | ₩19,581 | -0.28% | 1.4천 |
|---|
| 2026.09.28 | ₩19,930 | ₩19,930 | ₩19,781 | ₩19,781 | -0.75% | 1.5천 |
|---|
| 2026.09.25 | ₩19,876 | ₩19,957 | ₩19,876 | ₩19,955 | +0.40% | 7천 |
|---|
| 2026.09.24 | ₩19,943 | ₩19,943 | ₩19,810 | ₩19,842 | -0.51% | 8.5천 |
|---|
| 2026.09.23 | ₩19,917 | ₩19,970 | ₩19,878 | ₩19,917 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩19,957 | ₩19,986 | ₩19,957 | ₩19,986 | +0.15% | 1.1천 |
|---|
| 2026.09.21 | ₩20,131 | ₩20,133 | ₩20,010 | ₩20,091 | -0.20% | 4.6천 |
|---|
| 2026.09.18 | ₩20,144 | ₩20,144 | ₩20,037 | ₩20,045 | -0.49% | 2.3천 |
|---|
| 2026.09.17 | ₩20,171 | ₩20,251 | ₩20,171 | ₩20,251 | +0.40% | 900 |
|---|
| 2026.09.16 | ₩20,265 | ₩20,265 | ₩19,984 | ₩20,089 | -0.87% | 7천 |
|---|
| 2026.09.15 | ₩20,251 | ₩20,251 | ₩20,171 | ₩20,210 | -0.20% | 4.5천 |
|---|
| 2026.09.14 | ₩20,318 | ₩20,318 | ₩20,226 | ₩20,226 | -0.45% | 4.5천 |
|---|
| 2026.09.11 | ₩20,211 | ₩20,287 | ₩20,211 | ₩20,287 | +0.38% | 1.1천 |
|---|
| 2026.09.10 | ₩20,077 | ₩20,077 | ₩19,971 | ₩19,996 | -0.41% | 1.9천 |
|---|
| 2026.09.09 | ₩20,164 | ₩20,164 | ₩20,089 | ₩20,089 | -0.37% | 5.5천 |
|---|
| 2026.09.08 | ₩20,211 | ₩20,211 | ₩20,144 | ₩20,152 | -0.29% | 3.7천 |
|---|
| 2026.09.04 | ₩20,345 | ₩20,345 | ₩20,238 | ₩20,290 | -0.27% | 3.3천 |
|---|
| 2026.09.03 | ₩20,184 | ₩20,452 | ₩20,184 | ₩20,385 | +0.99% | 1.4만 |
|---|
| 2026.09.02 | ₩20,091 | ₩20,251 | ₩20,077 | ₩20,238 | +0.73% | 4.1천 |
|---|
| 2026.09.01 | ₩20,037 | ₩20,037 | ₩19,914 | ₩19,914 | -0.61% | 1.3천 |
|---|
| 2026.08.31 | ₩20,117 | ₩20,117 | ₩20,010 | ₩20,077 | -0.20% | 9.2천 |
|---|
| 2026.08.28 | ₩20,111 | ₩20,117 | ₩19,997 | ₩20,103 | -0.04% | 7.8천 |
|---|
| 2026.08.27 | ₩20,104 | ₩20,131 | ₩19,973 | ₩20,091 | -0.07% | 1.5만 |
|---|
| 2026.08.26 | ₩20,104 | ₩20,249 | ₩20,104 | ₩20,218 | +0.57% | 3.1천 |
|---|
| 2026.08.25 | ₩20,131 | ₩20,171 | ₩20,119 | ₩20,147 | +0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩20,158 | ₩20,224 | ₩20,144 | ₩20,149 | -0.04% | 7.2천 |
|---|
| 2026.08.21 | ₩20,050 | ₩20,158 | ₩20,050 | ₩20,103 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩20,158 | ₩20,198 | ₩19,984 | ₩19,984 | -0.86% | 2.6만 |
|---|
| 2026.08.19 | ₩20,412 | ₩20,425 | ₩20,210 | ₩20,210 | -0.99% | 2.7만 |
|---|
| 2026.08.18 | ₩20,398 | ₩20,398 | ₩20,265 | ₩20,267 | -0.64% | 2.5만 |
|---|
| 2026.08.17 | ₩20,385 | ₩20,385 | ₩20,275 | ₩20,275 | -0.54% | 8.4천 |
|---|
| 2026.08.14 | ₩20,412 | ₩20,419 | ₩20,389 | ₩20,389 | -0.11% | 3천 |
|---|
| 2026.08.13 | ₩20,519 | ₩20,519 | ₩20,398 | ₩20,445 | -0.36% | 2.9만 |
|---|
| 2026.08.12 | ₩20,251 | ₩20,492 | ₩20,251 | ₩20,492 | +1.19% | 6.1만 |
|---|
| 2026.08.11 | ₩20,318 | ₩20,332 | ₩20,258 | ₩20,307 | -0.05% | 4.3만 |
|---|
| 2026.08.10 | ₩20,278 | ₩20,385 | ₩20,265 | ₩20,358 | +0.40% | 5.3만 |
|---|
| 2026.08.07 | ₩20,158 | ₩20,305 | ₩20,064 | ₩20,305 | +0.73% | 1.7만 |
|---|
| 2026.08.06 | ₩22,272 | ₩22,272 | ₩20,066 | ₩20,125 | -9.64% | 1.5만 |
|---|
| 2026.08.05 | ₩20,425 | ₩20,425 | ₩20,224 | ₩20,243 | -0.89% | 1.6만 |
|---|
| 2026.08.04 | ₩19,942 | ₩20,318 | ₩19,942 | ₩20,309 | +1.84% | 3.4만 |
|---|
| 2026.08.03 | ₩19,903 | ₩19,938 | ₩19,810 | ₩19,938 | +0.17% | 1.3만 |
|---|
| 2026.07.31 | ₩19,756 | ₩19,850 | ₩19,756 | ₩19,850 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩19,783 | ₩19,903 | ₩19,689 | ₩19,871 | +0.45% | 1.1만 |
|---|
| 2026.07.29 | ₩20,037 | ₩20,077 | ₩19,850 | ₩19,876 | -0.80% | 3.8만 |
|---|
| 2026.07.28 | ₩20,091 | ₩20,171 | ₩19,984 | ₩20,125 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩20,010 | ₩20,010 | ₩19,876 | ₩19,918 | -0.46% | 5.3천 |
|---|
| 2026.07.24 | ₩19,756 | ₩19,970 | ₩19,756 | ₩19,918 | +0.82% | 1.1만 |
|---|
| 2026.07.23 | ₩19,622 | ₩19,729 | ₩19,622 | ₩19,713 | +0.46% | 1.5만 |
|---|
| 2026.07.22 | ₩19,595 | ₩19,656 | ₩19,583 | ₩19,654 | +0.30% | 6.1천 |
|---|
| 2026.07.21 | ₩19,488 | ₩19,515 | ₩19,421 | ₩19,441 | -0.24% | 4.9천 |
|---|
| 2026.07.20 | ₩19,515 | ₩19,515 | ₩19,368 | ₩19,381 | -0.69% | 1.5만 |
|---|
| 2026.07.17 | ₩19,528 | ₩19,676 | ₩19,475 | ₩19,555 | +0.14% | 1.8만 |
|---|
| 2026.07.16 | ₩19,448 | ₩19,569 | ₩19,448 | ₩19,563 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩19,287 | ₩19,340 | ₩19,287 | ₩19,340 | +0.27% | 2.8천 |
|---|
| 2026.07.14 | ₩19,468 | ₩19,488 | ₩19,395 | ₩19,461 | -0.03% | 1.9만 |
|---|
| 2026.07.13 | ₩19,395 | ₩19,448 | ₩19,395 | ₩19,428 | +0.17% | 1.7만 |
|---|
| 2026.07.10 | ₩19,515 | ₩19,515 | ₩19,354 | ₩19,424 | -0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩19,368 | ₩19,488 | ₩19,341 | ₩19,345 | -0.12% | 3.5만 |
|---|
| 2026.07.08 | ₩19,461 | ₩19,461 | ₩19,281 | ₩19,381 | -0.41% | 2.5만 |
|---|
| 2026.07.07 | ₩19,448 | ₩19,475 | ₩19,395 | ₩19,475 | +0.14% | 2만 |
|---|
| 2026.07.06 | ₩19,287 | ₩19,368 | ₩19,287 | ₩19,333 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩19,234 | ₩19,328 | ₩19,140 | ₩19,328 | +0.49% | 2.4만 |
|---|
| 2026.07.01 | ₩19,113 | ₩19,247 | ₩19,100 | ₩19,221 | +0.56% | 15.1만 |
|---|
| 2026.06.30 | ₩19,154 | ₩19,154 | ₩19,095 | ₩19,095 | -0.31% | 1.8천 |
|---|
| 2026.06.29 | ₩19,261 | ₩19,328 | ₩19,018 | ₩19,018 | -1.26% | 24.2만 |
|---|
| 2026.06.26 | ₩19,261 | ₩19,261 | ₩19,167 | ₩19,217 | -0.23% | 4.4천 |
|---|
| 2026.06.25 | ₩19,341 | ₩19,415 | ₩19,314 | ₩19,314 | -0.14% | 6.8천 |
|---|
| 2026.06.24 | ₩19,301 | ₩19,301 | ₩19,287 | ₩19,287 | -0.07% | 1.3천 |
|---|
| 2026.06.23 | ₩19,207 | ₩19,281 | ₩19,200 | ₩19,279 | +0.38% | 4.4천 |
|---|
| 2026.06.22 | ₩19,192 | ₩19,192 | ₩19,172 | ₩19,172 | -0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩19,234 | ₩19,234 | ₩19,111 | ₩19,111 | -0.64% | 3.8천 |
|---|
| 2026.06.17 | ₩19,381 | ₩19,461 | ₩19,206 | ₩19,206 | -0.90% | 1.2천 |
|---|
| 2026.06.16 | ₩19,448 | ₩19,475 | ₩19,396 | ₩19,433 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩19,435 | ₩19,435 | ₩19,332 | ₩19,332 | -0.53% | 2.6천 |
|---|
| 2026.06.12 | ₩19,301 | ₩19,395 | ₩19,301 | ₩19,377 | +0.40% | 2천 |
|---|
| 2026.06.11 | ₩19,087 | ₩19,287 | ₩19,087 | ₩19,254 | +0.88% | 1.9천 |
|---|
| 2026.06.10 | ₩19,154 | ₩19,234 | ₩19,009 | ₩19,009 | -0.75% | 2.9천 |
|---|
| 2026.06.09 | ₩19,194 | ₩19,194 | ₩18,939 | ₩19,132 | -0.32% | 1.9천 |
|---|
| 2026.06.08 | ₩19,247 | ₩19,247 | ₩19,156 | ₩19,156 | -0.47% | 2.2천 |
|---|
| 2026.06.05 | ₩19,354 | ₩19,354 | ₩19,222 | ₩19,227 | -0.66% | 1.3천 |
|---|
| 2026.06.04 | ₩19,408 | ₩19,488 | ₩19,408 | ₩19,464 | +0.29% | 1.8천 |
|---|
| 2026.06.03 | ₩19,180 | ₩19,328 | ₩19,180 | ₩19,269 | +0.46% | 2.8천 |
|---|
| 2026.06.02 | ₩19,247 | ₩19,361 | ₩19,247 | ₩19,346 | +0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩19,207 | ₩19,247 | ₩19,187 | ₩19,242 | +0.18% | 4.6천 |
|---|
| 2026.05.29 | ₩19,234 | ₩19,261 | ₩19,140 | ₩19,247 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩18,832 | ₩18,913 | ₩18,832 | ₩18,913 | +0.43% | 1천 |
|---|
| 2026.05.27 | ₩18,839 | ₩18,839 | ₩18,819 | ₩18,819 | -0.11% | 1.5천 |
|---|
| 2026.05.26 | ₩18,966 | ₩18,993 | ₩18,885 | ₩18,885 | -0.43% | 1.8천 |
|---|
| 2026.05.22 | ₩18,832 | ₩18,899 | ₩18,819 | ₩18,874 | +0.22% | 3.8천 |
|---|
| 2026.05.21 | ₩18,419 | ₩18,555 | ₩18,419 | ₩18,555 | +0.74% | 1.3천 |
|---|
| 2026.05.20 | ₩18,431 | ₩18,431 | ₩18,431 | ₩18,431 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩18,431 | ₩18,458 | ₩18,427 | ₩18,427 | -0.02% | 1.4천 |
|---|
| 2026.05.18 | ₩18,270 | ₩18,479 | ₩18,270 | ₩18,479 | +1.14% | 900 |
|---|
| 2026.05.15 | ₩18,351 | ₩18,353 | ₩18,297 | ₩18,353 | +0.01% | 800 |
|---|
| 2026.05.14 | ₩18,404 | ₩18,404 | ₩18,360 | ₩18,360 | -0.24% | 700 |
|---|
| 2026.05.13 | ₩18,210 | ₩18,261 | ₩18,210 | ₩18,261 | +0.28% | 500 |
|---|
| 2026.05.12 | ₩18,177 | ₩18,296 | ₩18,177 | ₩18,296 | +0.66% | 5.7천 |
|---|
| 2026.05.11 | ₩18,163 | ₩18,277 | ₩18,163 | ₩18,277 | +0.63% | 2천 |
|---|
| 2026.05.08 | ₩18,207 | ₩18,284 | ₩18,203 | ₩18,270 | +0.35% | 3.1만 |
|---|
| 2026.05.07 | ₩18,203 | ₩18,230 | ₩18,123 | ₩18,123 | -0.44% | 3.9천 |
|---|
| 2026.05.06 | ₩18,357 | ₩18,357 | ₩18,345 | ₩18,345 | -0.07% | 700 |
|---|
| 2026.05.05 | ₩18,136 | ₩18,243 | ₩18,116 | ₩18,183 | +0.26% | 1.5만 |
|---|
| 2026.05.04 | ₩18,136 | ₩18,136 | ₩18,023 | ₩18,023 | -0.63% | 700 |
|---|
| 2026.05.01 | ₩18,364 | ₩18,364 | ₩18,160 | ₩18,160 | -1.11% | 1.5천 |
|---|
| 2026.04.30 | ₩18,217 | ₩18,282 | ₩18,217 | ₩18,282 | +0.36% | 1천 |
|---|
| 2026.04.29 | ₩17,989 | ₩17,996 | ₩17,922 | ₩17,996 | +0.04% | 2.7천 |
|---|
| 2026.04.28 | ₩17,969 | ₩17,995 | ₩17,969 | ₩17,995 | +0.14% | 500 |
|---|
| 2026.04.27 | ₩18,056 | ₩18,056 | ₩17,949 | ₩17,950 | -0.59% | 1.7천 |
|---|
| 2026.04.24 | ₩18,029 | ₩18,029 | ₩17,982 | ₩17,991 | -0.22% | 2천 |
|---|
| 2026.04.23 | ₩18,056 | ₩18,110 | ₩18,043 | ₩18,060 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩18,016 | ₩18,056 | ₩18,016 | ₩18,056 | +0.22% | 2.6천 |
|---|
| 2026.04.21 | ₩18,190 | ₩18,190 | ₩18,104 | ₩18,104 | -0.47% | 1.8천 |
|---|
| 2026.04.20 | ₩18,151 | ₩18,151 | ₩18,144 | ₩18,144 | -0.04% | 300 |
|---|
| 2026.04.17 | ₩18,016 | ₩18,163 | ₩18,016 | ₩18,098 | +0.45% | 3.3만 |
|---|
| 2026.04.16 | ₩17,802 | ₩17,937 | ₩17,802 | ₩17,937 | +0.76% | 5.3천 |
|---|
| 2026.04.15 | ₩17,869 | ₩17,889 | ₩17,869 | ₩17,874 | +0.03% | 1.2천 |
|---|
| 2026.04.14 | ₩17,962 | ₩17,962 | ₩17,930 | ₩17,930 | -0.18% | 2.1천 |
|---|
| 2026.04.13 | ₩17,855 | ₩18,003 | ₩17,855 | ₩18,003 | +0.82% | 3.5천 |
|---|
| 2026.04.10 | ₩17,863 | ₩17,863 | ₩17,863 | ₩17,863 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩17,962 | ₩18,029 | ₩17,962 | ₩18,009 | +0.26% | 1.7천 |
|---|
| 2026.04.08 | ₩17,855 | ₩17,936 | ₩17,855 | ₩17,936 | +0.45% | 8.1천 |
|---|
| 2026.04.07 | ₩17,547 | ₩17,560 | ₩17,481 | ₩17,560 | +0.07% | 900 |
|---|
| 2026.04.06 | ₩17,601 | ₩17,617 | ₩17,561 | ₩17,617 | +0.09% | 2.2천 |
|---|
| 2026.04.02 | ₩17,521 | ₩17,569 | ₩17,521 | ₩17,569 | +0.28% | 5.8천 |
|---|
| 2026.04.01 | ₩17,534 | ₩17,534 | ₩17,506 | ₩17,506 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩17,427 | ₩17,481 | ₩17,360 | ₩17,481 | +0.31% | 4.4천 |
|---|
| 2026.03.30 | ₩17,414 | ₩17,494 | ₩17,294 | ₩17,294 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩17,601 | ₩17,601 | ₩17,307 | ₩17,377 | -1.27% | 1.2만 |
|---|
| 2026.03.26 | ₩17,641 | ₩17,641 | ₩17,562 | ₩17,562 | -0.45% | 3.1천 |
|---|
| 2026.03.25 | ₩17,641 | ₩17,641 | ₩17,610 | ₩17,610 | -0.17% | 400 |
|---|
| 2026.03.24 | ₩17,481 | ₩17,507 | ₩17,481 | ₩17,482 | +0.01% | 2.3천 |
|---|
| 2026.03.23 | ₩17,373 | ₩17,481 | ₩17,373 | ₩17,416 | +0.25% | 2.4만 |
|---|
| 2026.03.20 | ₩17,253 | ₩17,253 | ₩17,209 | ₩17,209 | -0.26% | 1천 |
|---|
| 2026.03.19 | ₩17,282 | ₩17,353 | ₩17,282 | ₩17,353 | +0.41% | 900 |
|---|
| 2026.03.18 | ₩17,668 | ₩17,668 | ₩17,361 | ₩17,361 | -1.73% | 5천 |
|---|
| 2026.03.17 | ₩17,815 | ₩17,815 | ₩17,652 | ₩17,652 | -0.92% | 2.2천 |
|---|
| 2026.03.16 | ₩17,681 | ₩17,681 | ₩17,641 | ₩17,648 | -0.19% | 8.8천 |
|---|
| 2026.03.13 | ₩17,684 | ₩17,695 | ₩17,556 | ₩17,556 | -0.73% | 4.4천 |
|---|
| 2026.03.12 | ₩17,681 | ₩17,681 | ₩17,592 | ₩17,592 | -0.51% | 900 |
|---|
| 2026.03.11 | ₩17,721 | ₩17,751 | ₩17,695 | ₩17,751 | +0.17% | 3.7천 |
|---|
| 2026.03.10 | ₩17,815 | ₩17,815 | ₩17,771 | ₩17,771 | -0.25% | 400 |
|---|
| 2026.03.09 | ₩17,708 | ₩17,905 | ₩17,668 | ₩17,905 | +1.11% | 1.6천 |
|---|
| 2026.03.06 | ₩17,976 | ₩17,976 | ₩17,830 | ₩17,909 | -0.37% | 7.6천 |
|---|
| 2026.03.05 | ₩17,962 | ₩18,048 | ₩17,956 | ₩18,048 | +0.48% | 3.4천 |
|---|
| 2026.03.04 | ₩18,203 | ₩18,290 | ₩18,203 | ₩18,288 | +0.46% | 2.7천 |
|---|
| 2026.03.03 | ₩18,177 | ₩18,337 | ₩18,124 | ₩18,281 | +0.57% | 1.4만 |
|---|
| 2026.03.02 | ₩18,431 | ₩18,498 | ₩18,312 | ₩18,442 | +0.06% | 4.2천 |
|---|
| 2026.02.27 | ₩18,330 | ₩18,407 | ₩18,330 | ₩18,407 | +0.42% | 1.6천 |
|---|
| 2026.02.26 | ₩18,322 | ₩18,322 | ₩18,284 | ₩18,292 | -0.17% | 3.1천 |
|---|
| 2026.02.25 | ₩18,351 | ₩18,351 | ₩18,243 | ₩18,277 | -0.40% | 2.4천 |
|---|
| 2026.02.24 | ₩18,270 | ₩18,294 | ₩18,270 | ₩18,294 | +0.13% | 1.2천 |
|---|
| 2026.02.23 | ₩18,310 | ₩18,310 | ₩18,163 | ₩18,178 | -0.72% | 7.5천 |
|---|
| 2026.02.20 | ₩18,270 | ₩18,309 | ₩18,270 | ₩18,300 | +0.16% | 1.3천 |
|---|
| 2026.02.19 | ₩18,270 | ₩18,270 | ₩18,243 | ₩18,252 | -0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩18,351 | ₩18,351 | ₩18,270 | ₩18,290 | -0.33% | 1.6천 |
|---|
| 2026.02.17 | ₩18,351 | ₩18,351 | ₩18,229 | ₩18,270 | -0.44% | 1.5천 |
|---|
| 2026.02.13 | ₩18,069 | ₩18,318 | ₩18,069 | ₩18,272 | +1.12% | 2.6천 |
|---|
| 2026.02.12 | ₩18,471 | ₩18,471 | ₩18,177 | ₩18,186 | -1.54% | 3.6천 |
|---|
| 2026.02.11 | ₩18,551 | ₩18,551 | ₩18,431 | ₩18,444 | -0.58% | 4.7천 |
|---|
| 2026.02.10 | ₩18,525 | ₩18,525 | ₩18,442 | ₩18,442 | -0.45% | 3.6천 |
|---|
| 2026.02.09 | ₩18,404 | ₩18,444 | ₩18,364 | ₩18,444 | +0.22% | 4.1천 |
|---|
| 2026.02.06 | ₩18,310 | ₩18,371 | ₩18,310 | ₩18,371 | +0.33% | 8천 |
|---|
| 2026.02.05 | ₩18,069 | ₩18,083 | ₩17,962 | ₩18,040 | -0.16% | 3.4천 |
|---|
| 2026.02.04 | ₩18,160 | ₩18,163 | ₩18,136 | ₩18,136 | -0.13% | 1.6천 |
|---|
| 2026.02.03 | ₩17,829 | ₩17,989 | ₩17,829 | ₩17,965 | +0.77% | 1.1천 |
|---|
| 2026.02.02 | ₩17,721 | ₩17,788 | ₩17,720 | ₩17,788 | +0.38% | 1천 |
|---|
| 2026.01.30 | ₩17,560 | ₩17,628 | ₩17,521 | ₩17,628 | +0.39% | 1.3천 |
|---|
| 2026.01.29 | ₩17,601 | ₩17,601 | ₩17,546 | ₩17,577 | -0.14% | 900 |
|---|
| 2026.01.28 | ₩17,601 | ₩17,601 | ₩17,454 | ₩17,494 | -0.61% | 4.6천 |
|---|
| 2026.01.27 | ₩17,534 | ₩17,568 | ₩17,521 | ₩17,568 | +0.19% | 1천 |
|---|
| 2026.01.26 | ₩17,467 | ₩17,494 | ₩17,440 | ₩17,443 | -0.14% | 9.8천 |
|---|
| 2026.01.23 | ₩17,427 | ₩17,454 | ₩17,394 | ₩17,394 | -0.19% | 7.8천 |
|---|
| 2026.01.22 | ₩17,507 | ₩17,507 | ₩17,467 | ₩17,467 | -0.23% | 300 |
|---|
| 2026.01.21 | ₩17,427 | ₩17,499 | ₩17,320 | ₩17,452 | +0.15% | 2.9천 |
|---|
| 2026.01.20 | ₩17,373 | ₩17,439 | ₩17,284 | ₩17,284 | -0.52% | 2.6천 |
|---|
| 2026.01.16 | ₩17,494 | ₩17,547 | ₩17,494 | ₩17,535 | +0.24% | 2.8천 |
|---|
| 2026.01.15 | ₩17,561 | ₩17,561 | ₩17,507 | ₩17,507 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩17,481 | ₩17,481 | ₩17,400 | ₩17,450 | -0.18% | 3.9천 |
|---|
| 2026.01.13 | ₩17,454 | ₩17,467 | ₩17,400 | ₩17,463 | +0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩17,400 | ₩17,456 | ₩17,400 | ₩17,456 | +0.32% | 700 |
|---|
| 2026.01.09 | ₩17,481 | ₩17,494 | ₩17,414 | ₩17,427 | -0.31% | 1.1만 |
|---|
| 2026.01.08 | ₩17,333 | ₩17,375 | ₩17,333 | ₩17,360 | +0.15% | 1.7천 |
|---|
| 2026.01.07 | ₩17,307 | ₩17,307 | ₩17,258 | ₩17,258 | -0.28% | 4천 |
|---|
| 2026.01.06 | ₩17,414 | ₩17,414 | ₩17,313 | ₩17,400 | -0.08% | 5.2천 |
|---|
| 2026.01.05 | ₩17,266 | ₩17,320 | ₩17,266 | ₩17,288 | +0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩17,253 | ₩17,253 | ₩17,133 | ₩17,212 | -0.24% | 5.6천 |
|---|
| 2025.12.31 | ₩17,226 | ₩17,226 | ₩17,151 | ₩17,151 | -0.44% | 1.2천 |
|---|
| 2025.12.30 | ₩17,293 | ₩17,293 | ₩17,252 | ₩17,252 | -0.24% | 9.5천 |
|---|
| 2025.12.29 | ₩17,467 | ₩17,467 | ₩17,360 | ₩17,360 | -0.61% | 900 |
|---|
| 2025.12.26 | ₩17,400 | ₩17,400 | ₩17,368 | ₩17,400 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩17,427 | ₩17,428 | ₩17,427 | ₩17,428 | +0.01% | 300 |
|---|
| 2025.12.23 | ₩17,333 | ₩17,333 | ₩17,333 | ₩17,333 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩17,347 | ₩17,360 | ₩17,284 | ₩17,347 | 0.00% | 8.1천 |
|---|
| 2025.12.19 | ₩17,280 | ₩17,280 | ₩17,280 | ₩17,280 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩17,249 | ₩17,273 | ₩17,198 | ₩17,198 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩17,373 | ₩17,373 | ₩17,266 | ₩17,293 | -0.46% | 2.9천 |
|---|
| 2025.12.16 | ₩17,359 | ₩17,359 | ₩17,315 | ₩17,315 | -0.25% | 1.7천 |
|---|
| 2025.12.15 | ₩17,427 | ₩17,447 | ₩17,427 | ₩17,447 | +0.12% | 700 |
|---|
| 2025.12.12 | ₩17,347 | ₩17,372 | ₩17,347 | ₩17,360 | +0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩17,387 | ₩17,387 | ₩17,369 | ₩17,369 | -0.10% | 1천 |
|---|
| 2025.12.10 | ₩17,165 | ₩17,284 | ₩17,159 | ₩17,284 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩17,213 | ₩17,213 | ₩17,084 | ₩17,084 | -0.75% | 900 |
|---|
| 2025.12.08 | ₩17,280 | ₩17,280 | ₩17,141 | ₩17,141 | -0.81% | 1.6천 |
|---|
| 2025.12.05 | ₩17,266 | ₩17,266 | ₩17,213 | ₩17,213 | -0.31% | 700 |
|---|
| 2025.12.04 | ₩17,280 | ₩17,320 | ₩17,260 | ₩17,260 | -0.12% | 1.8천 |
|---|
| 2025.12.03 | ₩17,199 | ₩17,266 | ₩17,173 | ₩17,261 | +0.36% | 1.8천 |
|---|
| 2025.12.02 | ₩17,145 | ₩17,159 | ₩17,116 | ₩17,116 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩17,175 | ₩17,199 | ₩17,106 | ₩17,106 | -0.41% | 3.5천 |
|---|
| 2025.11.28 | ₩17,186 | ₩17,186 | ₩17,185 | ₩17,185 | -0.01% | 600 |
|---|
| 2025.11.26 | ₩17,040 | ₩17,146 | ₩17,040 | ₩17,099 | +0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩17,019 | ₩17,019 | ₩17,019 | ₩17,019 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩16,880 | ₩16,880 | ₩16,825 | ₩16,825 | -0.33% | 1.9천 |
|---|
| 2025.11.21 | ₩16,878 | ₩16,878 | ₩16,874 | ₩16,874 | -0.02% | 900 |
|---|
| 2025.11.20 | ₩16,959 | ₩16,972 | ₩16,633 | ₩16,633 | -1.92% | 2.1천 |
|---|
| 2025.11.19 | ₩16,851 | ₩16,878 | ₩16,785 | ₩16,791 | -0.36% | 2.1만 |
|---|
| 2025.11.18 | ₩16,798 | ₩16,892 | ₩16,785 | ₩16,827 | +0.18% | 3.2천 |
|---|
| 2025.11.17 | ₩17,052 | ₩17,052 | ₩16,811 | ₩16,842 | -1.23% | 7.8천 |
|---|
| 2025.11.14 | ₩16,932 | ₩17,079 | ₩16,932 | ₩17,044 | +0.66% | 1.7천 |
|---|
| 2025.11.13 | ₩17,199 | ₩17,199 | ₩17,012 | ₩17,024 | -1.02% | 4.5천 |
|---|
| 2025.11.12 | ₩17,146 | ₩17,186 | ₩17,146 | ₩17,167 | +0.12% | 1.3천 |
|---|
| 2025.11.11 | ₩16,945 | ₩17,066 | ₩16,945 | ₩17,043 | +0.58% | 2천 |
|---|
| 2025.11.10 | ₩16,811 | ₩16,905 | ₩16,811 | ₩16,878 | +0.40% | 1.5천 |
|---|
| 2025.11.07 | ₩16,798 | ₩16,830 | ₩16,785 | ₩16,830 | +0.19% | 3.7천 |
|---|
| 2025.11.06 | ₩16,839 | ₩16,865 | ₩16,813 | ₩16,813 | -0.16% | 2.9천 |
|---|
| 2025.11.05 | ₩16,865 | ₩16,905 | ₩16,865 | ₩16,893 | +0.17% | 1.8천 |
|---|
| 2025.11.04 | ₩16,918 | ₩16,918 | ₩16,872 | ₩16,892 | -0.16% | 4.1천 |
|---|
| 2025.11.03 | ₩17,066 | ₩17,066 | ₩16,894 | ₩16,921 | -0.85% | 4.7천 |
|---|
| 2025.10.31 | ₩16,959 | ₩17,066 | ₩16,959 | ₩17,066 | +0.63% | 4.5천 |
|---|
| 2025.10.30 | ₩17,079 | ₩17,079 | ₩17,052 | ₩17,052 | -0.16% | 1천 |
|---|
| 2025.10.29 | ₩17,112 | ₩17,112 | ₩16,972 | ₩17,009 | -0.60% | 2.8천 |
|---|
| 2025.10.28 | ₩17,226 | ₩17,226 | ₩17,134 | ₩17,134 | -0.54% | 3.8천 |
|---|
| 2025.10.27 | ₩17,079 | ₩17,226 | ₩17,079 | ₩17,226 | +0.86% | 1.2천 |
|---|
| 2025.10.24 | ₩17,079 | ₩17,079 | ₩17,060 | ₩17,060 | -0.11% | 900 |
|---|
| 2025.10.23 | ₩17,025 | ₩17,052 | ₩17,025 | ₩17,036 | +0.06% | 1.8천 |
|---|
| 2025.10.22 | ₩17,039 | ₩17,039 | ₩16,972 | ₩16,991 | -0.28% | 2.6천 |
|---|
| 2025.10.21 | ₩17,013 | ₩17,052 | ₩17,013 | ₩17,046 | +0.19% | 3.5천 |
|---|
| 2025.10.20 | ₩16,999 | ₩17,046 | ₩16,999 | ₩17,046 | +0.28% | 1.5천 |
|---|
| 2025.10.17 | ₩16,838 | ₩16,908 | ₩16,838 | ₩16,908 | +0.41% | 2.5천 |
|---|
| 2025.10.16 | ₩16,905 | ₩16,932 | ₩16,744 | ₩16,786 | -0.70% | 2.5천 |
|---|
| 2025.10.15 | ₩16,985 | ₩17,012 | ₩16,878 | ₩16,905 | -0.47% | 2.7천 |
|---|
| 2025.10.14 | ₩16,731 | ₩16,932 | ₩16,731 | ₩16,892 | +0.96% | 1.4천 |
|---|
| 2025.10.13 | ₩16,811 | ₩16,811 | ₩16,731 | ₩16,785 | -0.16% | 3.1천 |
|---|
| 2025.10.10 | ₩16,996 | ₩16,999 | ₩16,659 | ₩16,659 | -1.98% | 4.2천 |
|---|