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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,184 | ₩66,395 | ₩66,043 | ₩66,304 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,063 | ₩66,204 | ₩65,642 | ₩65,903 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,385 | ₩66,398 | ₩66,117 | ₩66,251 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,585 | ₩66,866 | ₩66,473 | ₩66,666 | +0.12% | 250만 |
| 2026.10.05 | ₩65,863 | ₩66,473 | ₩65,863 | ₩66,318 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,903 | ₩66,070 | ₩65,622 | ₩65,836 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,501 | ₩65,562 | ₩64,939 | ₩65,354 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,769 | ₩65,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,368 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,769 | ₩65,950 | ₩65,575 | ₩65,809 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,903 | ₩66,017 | ₩65,485 | ₩65,649 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩65,997 | ₩66,264 | ₩65,823 | ₩66,184 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,595 | ₩66,037 | ₩65,562 | ₩65,956 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,371 | ₩66,371 | ₩65,910 | ₩65,970 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,719 | ₩66,799 | ₩66,385 | ₩66,385 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩65,970 | ₩66,679 | ₩65,916 | ₩66,532 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,649 | ₩65,674 | ₩65,234 | ₩65,515 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,756 | ₩65,756 | ₩65,374 | ₩65,582 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,408 | ₩65,609 | ₩64,581 | ₩64,966 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,649 | ₩65,716 | ₩65,113 | ₩65,167 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,555 | ₩65,890 | ₩65,408 | ₩65,689 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,599 | ₩66,639 | ₩66,067 | ₩66,077 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩65,956 | ₩66,152 | ₩65,769 | ₩65,782 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,706 | ₩66,759 | ₩66,217 | ₩66,291 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,080 | ₩67,188 | ₩66,710 | ₩66,786 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,094 | ₩67,174 | ₩66,719 | ₩67,014 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,773 | ₩67,154 | ₩66,492 | ₩67,040 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,398 | ₩66,766 | ₩66,331 | ₩66,545 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,492 | ₩66,572 | ₩66,150 | ₩66,264 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,214 | ₩67,281 | ₩66,793 | ₩66,799 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,696 | ₩67,857 | ₩67,301 | ₩67,388 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,495 | ₩67,602 | ₩67,308 | ₩67,509 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,134 | ₩67,388 | ₩67,094 | ₩67,281 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,214 | ₩67,214 | ₩66,886 | ₩67,080 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,107 | ₩67,147 | ₩66,860 | ₩66,960 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,188 | ₩67,361 | ₩67,074 | ₩67,188 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,174 | ₩67,387 | ₩66,779 | ₩66,826 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,629 | ₩67,683 | ₩67,288 | ₩67,361 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,576 | ₩67,669 | ₩67,455 | ₩67,522 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,338 | ₩68,338 | ₩67,930 | ₩67,950 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,766 | ₩68,787 | ₩68,325 | ₩68,352 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,646 | ₩69,094 | ₩68,619 | ₩68,833 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,874 | ₩68,874 | ₩68,399 | ₩68,579 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,686 | ₩68,700 | ₩68,285 | ₩68,419 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,673 | ₩68,833 | ₩68,459 | ₩68,526 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,499 | ₩68,686 | ₩68,261 | ₩68,646 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,419 | ₩68,639 | ₩68,191 | ₩68,271 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,820 | ₩68,900 | ₩68,291 | ₩68,365 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,495 | ₩68,552 | ₩67,482 | ₩68,352 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,625 | ₩67,335 | ₩66,612 | ₩67,254 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,224 | ₩66,431 | ₩65,602 | ₩66,291 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,381 | ₩65,930 | ₩65,207 | ₩65,876 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,622 | ₩65,963 | ₩64,771 | ₩64,819 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,542 | ₩65,997 | ₩65,341 | ₩65,716 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,890 | ₩65,943 | ₩65,167 | ₩65,515 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,180 | ₩65,716 | ₩65,174 | ₩65,368 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,167 | ₩65,662 | ₩64,953 | ₩65,180 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,542 | ₩65,863 | ₩65,501 | ₩65,622 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,622 | ₩65,796 | ₩65,267 | ₩65,635 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,609 | ₩65,729 | ₩65,033 | ₩65,100 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,234 | ₩65,675 | ₩65,140 | ₩65,287 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,796 | ₩66,057 | ₩65,623 | ₩65,890 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,903 | ₩66,023 | ₩65,548 | ₩65,970 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,849 | ₩65,896 | ₩65,548 | ₩65,582 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,050 | ₩66,130 | ₩65,595 | ₩65,649 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,903 | ₩66,304 | ₩65,682 | ₩66,237 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,475 | ₩65,871 | ₩65,328 | ₩65,756 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,127 | ₩65,286 | ₩64,799 | ₩65,180 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,769 | ₩65,796 | ₩65,207 | ₩65,461 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,876 | ₩65,890 | ₩65,528 | ₩65,756 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,930 | ₩66,160 | ₩65,000 | ₩65,501 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,890 | ₩66,050 | ₩65,609 | ₩65,689 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,890 | ₩66,098 | ₩65,675 | ₩65,943 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,568 | ₩65,956 | ₩65,207 | ₩65,916 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,926 | ₩65,501 | ₩64,759 | ₩64,886 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,461 | ₩65,742 | ₩64,953 | ₩65,261 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,899 | ₩65,443 | ₩64,645 | ₩64,899 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,297 | ₩65,000 | ₩64,244 | ₩64,685 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,689 | ₩65,849 | ₩65,294 | ₩65,368 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,782 | ₩65,782 | ₩65,435 | ₩65,555 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,649 | ₩65,902 | ₩64,692 | ₩64,886 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,916 | ₩66,073 | ₩65,528 | ₩65,595 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,863 | ₩66,144 | ₩65,796 | ₩65,863 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,725 | ₩65,060 | ₩64,284 | ₩64,966 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,548 | ₩64,732 | ₩63,334 | ₩64,538 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,150 | ₩64,478 | ₩63,253 | ₩63,253 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,565 | ₩64,993 | ₩63,160 | ₩64,391 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,605 | ₩64,652 | ₩64,122 | ₩64,150 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,194 | ₩65,200 | ₩63,943 | ₩64,070 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,020 | ₩65,702 | ₩64,968 | ₩65,609 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,394 | ₩65,583 | ₩65,167 | ₩65,167 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,220 | ₩65,649 | ₩65,187 | ₩65,528 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,832 | ₩65,362 | ₩64,719 | ₩65,234 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,846 | ₩65,020 | ₩64,704 | ₩64,913 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,498 | ₩64,899 | ₩64,398 | ₩64,779 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,578 | ₩64,645 | ₩64,331 | ₩64,565 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,538 | ₩64,645 | ₩64,324 | ₩64,498 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,324 | ₩64,458 | ₩64,143 | ₩64,203 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,655 | ₩64,254 | ₩63,561 | ₩64,070 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,414 | ₩63,902 | ₩63,300 | ₩63,869 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,481 | ₩63,702 | ₩63,176 | ₩63,294 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,083 | ₩64,083 | ₩63,441 | ₩63,829 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,270 | ₩64,297 | ₩63,922 | ₩63,989 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,458 | ₩64,886 | ₩64,377 | ₩64,739 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,588 | ₩64,070 | ₩63,340 | ₩63,963 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,414 | ₩63,608 | ₩62,952 | ₩63,534 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,160 | ₩63,641 | ₩63,160 | ₩63,494 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,267 | ₩63,421 | ₩63,140 | ₩63,227 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,521 | ₩63,548 | ₩62,919 | ₩63,026 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩62,986 | ₩63,568 | ₩62,905 | ₩63,494 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,384 | ₩62,531 | ₩62,250 | ₩62,437 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,236 | ₩62,410 | ₩61,788 | ₩62,009 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,277 | ₩62,611 | ₩62,223 | ₩62,317 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,661 | ₩62,178 | ₩61,427 | ₩62,103 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,554 | ₩61,634 | ₩61,266 | ₩61,487 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,353 | ₩61,474 | ₩61,119 | ₩61,460 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,688 | ₩61,875 | ₩61,478 | ₩61,688 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,822 | ₩61,822 | ₩61,454 | ₩61,781 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,407 | ₩61,929 | ₩61,032 | ₩61,567 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,407 | ₩61,420 | ₩61,146 | ₩61,340 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,621 | ₩61,621 | ₩60,785 | ₩60,925 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,567 | ₩61,587 | ₩61,327 | ₩61,460 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,219 | ₩61,882 | ₩61,219 | ₩61,527 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,778 | ₩60,865 | ₩60,570 | ₩60,738 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,845 | ₩60,845 | ₩60,376 | ₩60,724 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,470 | ₩60,791 | ₩60,376 | ₩60,764 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,667 | ₩60,403 | ₩59,594 | ₩60,403 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,029 | ₩60,176 | ₩59,774 | ₩59,841 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,199 | ₩59,921 | ₩59,172 | ₩59,788 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,226 | ₩59,440 | ₩58,904 | ₩59,413 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,339 | ₩57,714 | ₩57,004 | ₩57,687 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,125 | ₩57,459 | ₩57,053 | ₩57,459 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,549 | ₩57,419 | ₩56,402 | ₩57,125 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,272 | ₩57,566 | ₩57,125 | ₩57,259 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,054 | ₩57,004 | ₩55,894 | ₩56,924 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,295 | ₩56,309 | ₩55,278 | ₩55,479 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,536 | ₩56,536 | ₩55,693 | ₩55,800 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,473 | ₩57,633 | ₩56,623 | ₩56,670 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,834 | ₩57,995 | ₩57,533 | ₩57,847 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,152 | ₩57,740 | ₩57,018 | ₩57,419 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,714 | ₩58,195 | ₩57,406 | ₩57,486 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,633 | ₩57,700 | ₩56,567 | ₩56,871 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,399 | ₩58,015 | ₩57,232 | ₩57,727 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,450 | ₩58,510 | ₩57,707 | ₩57,727 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,078 | ₩59,145 | ₩58,664 | ₩58,690 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,744 | ₩59,025 | ₩58,650 | ₩58,784 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,757 | ₩59,125 | ₩58,148 | ₩58,222 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,119 | ₩59,132 | ₩58,476 | ₩58,476 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,667 | ₩59,741 | ₩59,313 | ₩59,614 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,574 | ₩60,098 | ₩59,313 | ₩59,533 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,597 | ₩59,681 | ₩58,128 | ₩59,574 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,105 | ₩59,373 | ₩58,757 | ₩59,065 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,202 | ₩60,346 | ₩59,306 | ₩59,855 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,303 | ₩60,604 | ₩59,962 | ₩60,417 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,095 | ₩60,363 | ₩59,386 | ₩60,189 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,577 | ₩61,179 | ₩60,477 | ₩61,019 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,423 | ₩61,045 | ₩60,417 | ₩61,005 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,434 | ₩61,434 | ₩60,651 | ₩61,086 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,353 | ₩61,534 | ₩61,124 | ₩61,474 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,805 | ₩61,213 | ₩60,537 | ₩61,153 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,233 | ₩61,514 | ₩60,731 | ₩60,872 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,845 | ₩61,434 | ₩60,798 | ₩61,367 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,778 | ₩61,039 | ₩60,631 | ₩60,925 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩61,005 | ₩61,161 | ₩60,771 | ₩60,965 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,550 | ₩60,992 | ₩60,249 | ₩60,818 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,805 | ₩61,150 | ₩60,557 | ₩60,657 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,380 | ₩61,561 | ₩60,526 | ₩60,604 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,420 | ₩61,467 | ₩60,872 | ₩61,112 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,219 | ₩61,313 | ₩60,941 | ₩60,965 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,724 | ₩61,219 | ₩60,663 | ₩61,072 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,908 | ₩60,952 | ₩59,821 | ₩60,845 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,801 | ₩59,995 | ₩59,313 | ₩59,440 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,189 | ₩60,310 | ₩59,616 | ₩60,029 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,243 | ₩60,417 | ₩59,359 | ₩59,855 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,814 | ₩60,283 | ₩59,814 | ₩60,136 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,082 | ₩60,201 | ₩59,607 | ₩60,042 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,149 | ₩60,343 | ₩59,481 | ₩60,269 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,256 | ₩60,376 | ₩59,855 | ₩59,935 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,935 | ₩60,109 | ₩59,814 | ₩60,069 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,507 | ₩59,800 | ₩59,493 | ₩59,707 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,293 | ₩59,540 | ₩59,212 | ₩59,453 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,547 | ₩59,587 | ₩59,239 | ₩59,333 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,664 | ₩59,453 | ₩58,644 | ₩59,266 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,784 | ₩58,931 | ₩58,329 | ₩58,409 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,587 | ₩59,748 | ₩59,380 | ₩59,614 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,761 | ₩59,770 | ₩59,413 | ₩59,493 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,279 | ₩59,319 | ₩58,904 | ₩59,306 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,667 | ₩59,681 | ₩59,286 | ₩59,466 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,252 | ₩59,654 | ₩59,252 | ₩59,614 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,212 | ₩59,547 | ₩59,125 | ₩59,493 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,132 | ₩59,313 | ₩58,998 | ₩59,078 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,386 | ₩59,520 | ₩59,018 | ₩59,052 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩58,971 | ₩59,400 | ₩58,925 | ₩59,346 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,025 | ₩59,092 | ₩58,757 | ₩58,958 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,664 | ₩58,878 | ₩58,439 | ₩58,838 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,878 | ₩58,878 | ₩58,363 | ₩58,396 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,797 | ₩58,878 | ₩58,731 | ₩58,784 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,717 | ₩58,871 | ₩58,677 | ₩58,797 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩58,958 | ₩59,025 | ₩58,789 | ₩58,931 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,078 | ₩59,226 | ₩58,971 | ₩59,172 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,784 | ₩59,025 | ₩58,744 | ₩59,012 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,744 | ₩58,838 | ₩58,595 | ₩58,824 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩57,995 | ₩58,503 | ₩57,995 | ₩58,369 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,941 | ₩58,276 | ₩57,827 | ₩57,888 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩57,995 | ₩58,003 | ₩57,379 | ₩57,419 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,142 | ₩58,194 | ₩57,620 | ₩57,914 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,409 | ₩58,475 | ₩58,075 | ₩58,249 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,610 | ₩58,610 | ₩57,969 | ₩58,155 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,396 | ₩58,784 | ₩58,249 | ₩58,744 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,941 | ₩58,674 | ₩57,827 | ₩58,583 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,222 | ₩58,369 | ₩57,954 | ₩57,981 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,530 | ₩58,530 | ₩58,142 | ₩58,262 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,516 | ₩58,670 | ₩58,336 | ₩58,396 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,490 | ₩58,530 | ₩58,222 | ₩58,436 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,115 | ₩58,409 | ₩58,021 | ₩58,369 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,235 | ₩58,286 | ₩57,985 | ₩58,128 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,329 | ₩58,441 | ₩58,041 | ₩58,102 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,409 | ₩58,690 | ₩58,409 | ₩58,664 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,142 | ₩58,623 | ₩58,128 | ₩58,436 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,299 | ₩58,057 | ₩57,004 | ₩57,968 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,763 | ₩57,245 | ₩56,603 | ₩57,111 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,295 | ₩56,951 | ₩55,953 | ₩56,549 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,580 | ₩57,767 | ₩56,081 | ₩56,121 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,710 | ₩57,118 | ₩56,563 | ₩56,871 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,777 | ₩57,039 | ₩56,349 | ₩56,670 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,192 | ₩57,479 | ₩56,676 | ₩56,924 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,804 | ₩57,546 | ₩56,656 | ₩57,379 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,941 | ₩58,008 | ₩57,205 | ₩57,339 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,195 | ₩58,289 | ₩58,021 | ₩58,169 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,780 | ₩58,142 | ₩57,714 | ₩58,035 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,433 | ₩57,874 | ₩57,299 | ₩57,834 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,563 | ₩56,978 | ₩56,121 | ₩56,978 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩56,991 | ₩57,071 | ₩56,563 | ₩56,656 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,830 | ₩57,392 | ₩56,804 | ₩56,978 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,737 | ₩57,106 | ₩56,606 | ₩56,804 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,299 | ₩57,312 | ₩56,871 | ₩57,205 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,259 | ₩57,265 | ₩56,837 | ₩57,085 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,459 | ₩57,560 | ₩57,085 | ₩57,098 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,888 | ₩58,041 | ₩57,499 | ₩57,794 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,075 | ₩58,075 | ₩57,786 | ₩57,861 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,767 | ₩57,874 | ₩57,633 | ₩57,834 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,392 | ₩57,506 | ₩57,296 | ₩57,339 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,710 | ₩57,192 | ₩56,670 | ₩57,071 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,737 | ₩56,830 | ₩56,250 | ₩56,576 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,643 | ₩56,750 | ₩56,436 | ₩56,630 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,175 | ₩56,456 | ₩56,135 | ₩56,389 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,559 | ₩55,994 | ₩55,452 | ₩55,894 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,228 | ₩56,335 | ₩55,494 | ₩55,773 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,175 | ₩56,509 | ₩55,630 | ₩56,068 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,519 | ₩56,195 | ₩55,178 | ₩55,894 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,827 | ₩56,121 | ₩55,720 | ₩55,974 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,737 | ₩56,810 | ₩55,258 | ₩55,305 | -2.52% | 306.1만 |
|---|