시장 데이터를 불러오는 중
전체 종목
Capital Group Dividend Value ETF 과거 주가
Capital Group Dividend Value ETF · CGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Dividend Value ETF · CGDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,007 | ₩67,013 | ₩65,786 | ₩66,450 | +0.67% | 1453.5만 |
| 2026.09.28–2026.10.02 | ₩66,048 | ₩66,215 | ₩65,082 | ₩65,981 | -0.10% | 1815.2만 |
| 2026.09.21–2026.09.25 | ₩66,115 | ₩66,946 | ₩65,706 | ₩66,329 | +0.32% | 1548.5만 |
| 2026.09.14–2026.09.18 | ₩65,699 | ₩66,034 | ₩64,723 | ₩65,659 | -0.06% | 1563.2만 |
| 2026.09.08–2026.09.11 | ₩67,228 | ₩67,335 | ₩65,914 | ₩66,222 | -1.50% | 1312.5만 |
| 2026.08.31–2026.09.04 | ₩67,362 | ₩67,429 | ₩66,296 | ₩67,161 | -0.30% | 1720.2만 |
| 2026.08.24–2026.08.28 | ₩67,255 | ₩68,006 | ₩67,007 | ₩67,536 | +0.42% | 1254.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,488 |
| ₩68,488 |
| ₩66,926 |
| ₩67,335 |
| -1.68% |
| 1580.6만 |
| 2026.08.10–2026.08.14 | ₩68,824 | ₩69,246 | ₩68,435 | ₩68,502 | -0.47% | 1545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,772 | ₩69,052 | ₩66,758 | ₩68,797 | +3.03% | 1906.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,034 | ₩66,577 | ₩64,913 | ₩66,437 | +0.61% | 2236만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,753 | ₩66,007 | ₩65,096 | ₩65,511 | -0.37% | 1698.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,195 | ₩66,276 | ₩65,283 | ₩65,431 | -1.15% | 2022.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,021 | ₩66,450 | ₩64,941 | ₩66,383 | +0.55% | 1897.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,712 | ₩66,305 | ₩65,142 | ₩65,645 | -0.10% | 1848.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,833 | ₩65,994 | ₩64,385 | ₩65,028 | -1.22% | 1912.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,007 | ₩66,289 | ₩64,834 | ₩65,699 | -0.47% | 1478.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,747 | ₩65,203 | ₩63,299 | ₩65,109 | +0.56% | 1746만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,975 | ₩65,847 | ₩64,083 | ₩64,210 | -1.18% | 2054.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,680 | ₩65,163 | ₩64,465 | ₩65,055 | +0.58% | 1412.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,224 | ₩64,599 | ₩63,315 | ₩64,345 | +0.19% | 1825.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,299 | ₩65,028 | ₩63,091 | ₩64,130 | +1.31% | 1722.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,373 | ₩63,708 | ₩61,924 | ₩63,366 | +1.59% | 1771.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,823 | ₩62,749 | ₩61,253 | ₩62,454 | +1.02% | 1530.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,703 | ₩62,065 | ₩60,918 | ₩61,917 | +0.35% | 1866.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,798 | ₩62,018 | ₩59,725 | ₩61,662 | +3.12% | 2159.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,250 | ₩60,308 | ₩57,130 | ₩59,973 | +4.76% | 2003.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,419 | ₩57,693 | ₩55,400 | ₩57,250 | +1.47% | 1840.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,840 | ₩58,323 | ₩55,815 | ₩55,923 | -3.32% | 2132.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,873 | ₩59,275 | ₩56,691 | ₩56,995 | -3.19% | 2085만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,725 | ₩60,230 | ₩58,256 | ₩58,350 | -0.64% | 2000만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,710 | ₩61,314 | ₩58,886 | ₩59,195 | -2.50% | 2944.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,367 | ₩61,669 | ₩60,549 | ₩61,139 | -0.37% | 2405.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,683 | ₩61,569 | ₩60,382 | ₩61,501 | +1.35% | 2177.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,858 | ₩61,696 | ₩60,659 | ₩60,791 | -0.11% | 2797.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,946 | ₩61,086 | ₩59,443 | ₩60,978 | +1.72% | 3183.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,637 | ₩60,509 | ₩59,612 | ₩60,174 | +0.90% | 3067.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,913 | ₩59,718 | ₩58,457 | ₩59,584 | +1.14% | 2679.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,383 | ₩59,902 | ₩59,034 | ₩59,745 | +0.61% | 3100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,155 | ₩59,678 | ₩58,886 | ₩59,624 | +0.79% | 2699.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,846 | ₩59,007 | ₩58,491 | ₩58,967 | +0.21% | 2104.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,873 | ₩59,356 | ₩58,724 | ₩59,061 | +0.32% | 1520.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,538 | ₩58,632 | ₩57,505 | ₩58,497 | -0.07% | 2437.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,658 | ₩58,913 | ₩57,954 | ₩58,283 | -0.64% | 1953.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,457 | ₩58,799 | ₩58,113 | ₩58,524 | +0.11% | 2049.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,888 | ₩58,819 | ₩56,727 | ₩58,793 | +3.35% | 1409.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,317 | ₩57,894 | ₩56,075 | ₩56,674 | -1.12% | 2695.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,559 | ₩58,417 | ₩56,781 | ₩57,505 | -0.09% | 2169.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,425 | ₩57,518 | ₩56,244 | ₩57,103 | -0.56% | 1939만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,894 | ₩58,202 | ₩56,962 | ₩57,210 | -1.18% | 2011.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,298 | ₩57,632 | ₩56,258 | ₩57,465 | +2.07% | 1607.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,949 | ₩56,633 | ₩55,299 | ₩56,016 | +0.12% | 1525.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,861 | ₩56,935 | ₩55,379 | ₩55,426 | -2.52% | 306.1만 |
|---|