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 | ₩66,209 | ₩66,421 | ₩66,069 | ₩66,330 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,089 | ₩66,229 | ₩65,667 | ₩65,928 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,410 | ₩66,423 | ₩66,142 | ₩66,276 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,611 | ₩66,892 | ₩66,498 | ₩66,691 | +0.12% | 250만 |
| 2026.10.05 | ₩65,888 | ₩66,498 | ₩65,888 | ₩66,343 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,928 | ₩66,095 | ₩65,647 | ₩65,861 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,526 | ₩65,587 | ₩64,964 | ₩65,379 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,794 | ₩65,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,393 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,794 | ₩65,975 | ₩65,600 | ₩65,834 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,928 | ₩66,042 | ₩65,510 | ₩65,674 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩66,022 | ₩66,289 | ₩65,848 | ₩66,209 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,620 | ₩66,062 | ₩65,587 | ₩65,982 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,397 | ₩66,397 | ₩65,935 | ₩65,995 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,745 | ₩66,825 | ₩66,410 | ₩66,410 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩65,995 | ₩66,704 | ₩65,941 | ₩66,557 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,674 | ₩65,699 | ₩65,259 | ₩65,540 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,781 | ₩65,781 | ₩65,399 | ₩65,607 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,433 | ₩65,634 | ₩64,605 | ₩64,991 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,674 | ₩65,741 | ₩65,138 | ₩65,192 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,580 | ₩65,915 | ₩65,433 | ₩65,714 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,624 | ₩66,664 | ₩66,093 | ₩66,102 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩65,982 | ₩66,177 | ₩65,794 | ₩65,808 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,731 | ₩66,785 | ₩66,243 | ₩66,316 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,106 | ₩67,213 | ₩66,735 | ₩66,812 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,119 | ₩67,200 | ₩66,745 | ₩67,039 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,798 | ₩67,180 | ₩66,517 | ₩67,066 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,423 | ₩66,791 | ₩66,356 | ₩66,571 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,517 | ₩66,597 | ₩66,176 | ₩66,289 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,240 | ₩67,307 | ₩66,818 | ₩66,825 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,722 | ₩67,882 | ₩67,327 | ₩67,414 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,521 | ₩67,628 | ₩67,334 | ₩67,534 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,160 | ₩67,414 | ₩67,119 | ₩67,307 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,240 | ₩67,240 | ₩66,912 | ₩67,106 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,133 | ₩67,173 | ₩66,885 | ₩66,986 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,213 | ₩67,387 | ₩67,099 | ₩67,213 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,200 | ₩67,413 | ₩66,805 | ₩66,852 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,655 | ₩67,708 | ₩67,314 | ₩67,387 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,601 | ₩67,695 | ₩67,481 | ₩67,548 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,364 | ₩68,364 | ₩67,956 | ₩67,976 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,793 | ₩68,813 | ₩68,351 | ₩68,378 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,672 | ₩69,121 | ₩68,645 | ₩68,860 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,900 | ₩68,900 | ₩68,425 | ₩68,605 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,712 | ₩68,726 | ₩68,311 | ₩68,445 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,699 | ₩68,860 | ₩68,485 | ₩68,552 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,525 | ₩68,712 | ₩68,287 | ₩68,672 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,445 | ₩68,666 | ₩68,217 | ₩68,297 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,846 | ₩68,927 | ₩68,317 | ₩68,391 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,521 | ₩68,579 | ₩67,508 | ₩68,378 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,651 | ₩67,360 | ₩66,637 | ₩67,280 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,249 | ₩66,457 | ₩65,627 | ₩66,316 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,406 | ₩65,955 | ₩65,232 | ₩65,901 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,647 | ₩65,988 | ₩64,796 | ₩64,844 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,567 | ₩66,022 | ₩65,366 | ₩65,741 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,915 | ₩65,968 | ₩65,192 | ₩65,540 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,205 | ₩65,741 | ₩65,198 | ₩65,393 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,192 | ₩65,687 | ₩64,978 | ₩65,205 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,567 | ₩65,888 | ₩65,526 | ₩65,647 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,647 | ₩65,821 | ₩65,292 | ₩65,660 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,634 | ₩65,754 | ₩65,058 | ₩65,125 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,259 | ₩65,700 | ₩65,165 | ₩65,312 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,821 | ₩66,082 | ₩65,648 | ₩65,915 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,928 | ₩66,048 | ₩65,573 | ₩65,995 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,874 | ₩65,921 | ₩65,573 | ₩65,607 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,075 | ₩66,156 | ₩65,620 | ₩65,674 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,928 | ₩66,330 | ₩65,707 | ₩66,263 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,500 | ₩65,896 | ₩65,352 | ₩65,781 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,152 | ₩65,311 | ₩64,824 | ₩65,205 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,794 | ₩65,821 | ₩65,232 | ₩65,486 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,901 | ₩65,915 | ₩65,553 | ₩65,781 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,955 | ₩66,185 | ₩65,024 | ₩65,526 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,915 | ₩66,075 | ₩65,634 | ₩65,714 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,915 | ₩66,123 | ₩65,700 | ₩65,968 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,593 | ₩65,982 | ₩65,232 | ₩65,941 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,951 | ₩65,526 | ₩64,783 | ₩64,911 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,486 | ₩65,767 | ₩64,978 | ₩65,285 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,924 | ₩65,468 | ₩64,670 | ₩64,924 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,322 | ₩65,024 | ₩64,268 | ₩64,710 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,714 | ₩65,874 | ₩65,319 | ₩65,393 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,808 | ₩65,808 | ₩65,459 | ₩65,580 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,674 | ₩65,927 | ₩64,717 | ₩64,911 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,941 | ₩66,098 | ₩65,553 | ₩65,620 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,888 | ₩66,169 | ₩65,821 | ₩65,888 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,750 | ₩65,085 | ₩64,308 | ₩64,991 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,572 | ₩64,757 | ₩63,358 | ₩64,563 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,174 | ₩64,502 | ₩63,278 | ₩63,278 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,589 | ₩65,018 | ₩63,184 | ₩64,415 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,630 | ₩64,676 | ₩64,146 | ₩64,174 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,219 | ₩65,225 | ₩63,967 | ₩64,094 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,045 | ₩65,727 | ₩64,992 | ₩65,634 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,419 | ₩65,608 | ₩65,192 | ₩65,192 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,245 | ₩65,674 | ₩65,212 | ₩65,553 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,857 | ₩65,387 | ₩64,743 | ₩65,259 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,870 | ₩65,045 | ₩64,729 | ₩64,937 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,522 | ₩64,924 | ₩64,422 | ₩64,804 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,603 | ₩64,670 | ₩64,355 | ₩64,589 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,563 | ₩64,670 | ₩64,348 | ₩64,522 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,348 | ₩64,482 | ₩64,168 | ₩64,228 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,679 | ₩64,279 | ₩63,585 | ₩64,094 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,438 | ₩63,927 | ₩63,324 | ₩63,893 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,505 | ₩63,726 | ₩63,200 | ₩63,318 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,107 | ₩64,107 | ₩63,465 | ₩63,853 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,295 | ₩64,322 | ₩63,947 | ₩64,014 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,482 | ₩64,911 | ₩64,402 | ₩64,763 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,612 | ₩64,094 | ₩63,365 | ₩63,987 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,438 | ₩63,632 | ₩62,976 | ₩63,559 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,184 | ₩63,666 | ₩63,184 | ₩63,518 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,291 | ₩63,445 | ₩63,164 | ₩63,251 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,545 | ₩63,572 | ₩62,943 | ₩63,050 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩63,010 | ₩63,592 | ₩62,929 | ₩63,518 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,407 | ₩62,555 | ₩62,274 | ₩62,461 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,260 | ₩62,434 | ₩61,812 | ₩62,033 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,300 | ₩62,635 | ₩62,247 | ₩62,340 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,685 | ₩62,201 | ₩61,450 | ₩62,126 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,577 | ₩61,658 | ₩61,290 | ₩61,511 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,377 | ₩61,497 | ₩61,142 | ₩61,484 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,711 | ₩61,899 | ₩61,501 | ₩61,711 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,845 | ₩61,845 | ₩61,477 | ₩61,805 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,430 | ₩61,952 | ₩61,055 | ₩61,591 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,430 | ₩61,444 | ₩61,169 | ₩61,363 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,644 | ₩61,644 | ₩60,808 | ₩60,948 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,591 | ₩61,611 | ₩61,350 | ₩61,484 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,243 | ₩61,905 | ₩61,243 | ₩61,551 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,801 | ₩60,888 | ₩60,594 | ₩60,761 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,868 | ₩60,868 | ₩60,399 | ₩60,747 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,493 | ₩60,814 | ₩60,399 | ₩60,788 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,690 | ₩60,426 | ₩59,616 | ₩60,426 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,051 | ₩60,199 | ₩59,797 | ₩59,864 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,221 | ₩59,944 | ₩59,195 | ₩59,810 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,248 | ₩59,462 | ₩58,927 | ₩59,436 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,361 | ₩57,736 | ₩57,026 | ₩57,709 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,147 | ₩57,481 | ₩57,074 | ₩57,481 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,571 | ₩57,441 | ₩56,424 | ₩57,147 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,294 | ₩57,588 | ₩57,147 | ₩57,280 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,076 | ₩57,026 | ₩55,915 | ₩56,946 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,317 | ₩56,330 | ₩55,299 | ₩55,500 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,558 | ₩56,558 | ₩55,714 | ₩55,821 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,495 | ₩57,655 | ₩56,645 | ₩56,691 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,856 | ₩58,017 | ₩57,555 | ₩57,869 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,173 | ₩57,762 | ₩57,039 | ₩57,441 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,736 | ₩58,217 | ₩57,428 | ₩57,508 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,655 | ₩57,722 | ₩56,588 | ₩56,892 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,421 | ₩58,037 | ₩57,254 | ₩57,749 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,472 | ₩58,532 | ₩57,729 | ₩57,749 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,101 | ₩59,168 | ₩58,686 | ₩58,713 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,766 | ₩59,047 | ₩58,673 | ₩58,806 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,780 | ₩59,148 | ₩58,171 | ₩58,244 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,141 | ₩59,154 | ₩58,499 | ₩58,499 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,690 | ₩59,764 | ₩59,335 | ₩59,636 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,596 | ₩60,121 | ₩59,335 | ₩59,556 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,619 | ₩59,703 | ₩58,151 | ₩59,596 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,128 | ₩59,395 | ₩58,780 | ₩59,088 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,225 | ₩60,369 | ₩59,329 | ₩59,877 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,326 | ₩60,627 | ₩59,984 | ₩60,440 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,118 | ₩60,386 | ₩59,409 | ₩60,212 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,600 | ₩61,203 | ₩60,500 | ₩61,042 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,446 | ₩61,069 | ₩60,440 | ₩61,029 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,457 | ₩61,457 | ₩60,674 | ₩61,109 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,377 | ₩61,557 | ₩61,148 | ₩61,497 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,828 | ₩61,236 | ₩60,560 | ₩61,176 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,256 | ₩61,537 | ₩60,754 | ₩60,895 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,868 | ₩61,457 | ₩60,821 | ₩61,390 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,801 | ₩61,062 | ₩60,654 | ₩60,948 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩61,029 | ₩61,184 | ₩60,794 | ₩60,988 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,573 | ₩61,015 | ₩60,272 | ₩60,841 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,828 | ₩61,173 | ₩60,580 | ₩60,681 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,403 | ₩61,584 | ₩60,549 | ₩60,627 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,444 | ₩61,490 | ₩60,895 | ₩61,136 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,243 | ₩61,336 | ₩60,964 | ₩60,988 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,747 | ₩61,243 | ₩60,686 | ₩61,096 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,931 | ₩60,975 | ₩59,844 | ₩60,868 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,824 | ₩60,018 | ₩59,335 | ₩59,462 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,212 | ₩60,333 | ₩59,639 | ₩60,051 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,266 | ₩60,440 | ₩59,382 | ₩59,877 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,837 | ₩60,306 | ₩59,837 | ₩60,158 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,105 | ₩60,224 | ₩59,630 | ₩60,065 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,172 | ₩60,366 | ₩59,504 | ₩60,292 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,279 | ₩60,399 | ₩59,877 | ₩59,958 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,958 | ₩60,132 | ₩59,837 | ₩60,092 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,529 | ₩59,822 | ₩59,516 | ₩59,730 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,315 | ₩59,563 | ₩59,235 | ₩59,476 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,569 | ₩59,610 | ₩59,262 | ₩59,355 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,686 | ₩59,476 | ₩58,666 | ₩59,288 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,806 | ₩58,954 | ₩58,351 | ₩58,432 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,610 | ₩59,770 | ₩59,402 | ₩59,636 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,784 | ₩59,793 | ₩59,436 | ₩59,516 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,302 | ₩59,342 | ₩58,927 | ₩59,329 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,690 | ₩59,703 | ₩59,308 | ₩59,489 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,275 | ₩59,677 | ₩59,275 | ₩59,636 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,235 | ₩59,569 | ₩59,148 | ₩59,516 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,154 | ₩59,335 | ₩59,021 | ₩59,101 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,409 | ₩59,543 | ₩59,041 | ₩59,074 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩58,994 | ₩59,422 | ₩58,947 | ₩59,369 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,047 | ₩59,114 | ₩58,780 | ₩58,980 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,686 | ₩58,900 | ₩58,461 | ₩58,860 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,900 | ₩58,900 | ₩58,385 | ₩58,418 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,820 | ₩58,900 | ₩58,753 | ₩58,806 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,740 | ₩58,893 | ₩58,699 | ₩58,820 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩58,980 | ₩59,047 | ₩58,812 | ₩58,954 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,101 | ₩59,248 | ₩58,994 | ₩59,195 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,806 | ₩59,047 | ₩58,766 | ₩59,034 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,766 | ₩58,860 | ₩58,618 | ₩58,847 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩58,017 | ₩58,525 | ₩58,017 | ₩58,391 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,963 | ₩58,298 | ₩57,849 | ₩57,910 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩58,017 | ₩58,025 | ₩57,401 | ₩57,441 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,164 | ₩58,216 | ₩57,642 | ₩57,936 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,432 | ₩58,497 | ₩58,097 | ₩58,271 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,632 | ₩58,632 | ₩57,991 | ₩58,177 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,418 | ₩58,806 | ₩58,271 | ₩58,766 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,963 | ₩58,697 | ₩57,849 | ₩58,606 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,244 | ₩58,391 | ₩57,977 | ₩58,003 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,552 | ₩58,552 | ₩58,164 | ₩58,284 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,539 | ₩58,693 | ₩58,358 | ₩58,418 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,512 | ₩58,552 | ₩58,244 | ₩58,458 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,137 | ₩58,432 | ₩58,043 | ₩58,391 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,258 | ₩58,308 | ₩58,007 | ₩58,151 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,351 | ₩58,464 | ₩58,064 | ₩58,124 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,432 | ₩58,713 | ₩58,432 | ₩58,686 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,164 | ₩58,646 | ₩58,151 | ₩58,458 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,321 | ₩58,080 | ₩57,026 | ₩57,990 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,785 | ₩57,267 | ₩56,624 | ₩57,133 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,317 | ₩56,973 | ₩55,974 | ₩56,571 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,602 | ₩57,789 | ₩56,102 | ₩56,143 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,732 | ₩57,140 | ₩56,584 | ₩56,892 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,798 | ₩57,061 | ₩56,370 | ₩56,691 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,213 | ₩57,501 | ₩56,698 | ₩56,946 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,825 | ₩57,568 | ₩56,678 | ₩57,401 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,963 | ₩58,030 | ₩57,227 | ₩57,361 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,217 | ₩58,311 | ₩58,043 | ₩58,191 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,802 | ₩58,164 | ₩57,736 | ₩58,057 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,454 | ₩57,896 | ₩57,321 | ₩57,856 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,584 | ₩56,999 | ₩56,143 | ₩56,999 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩57,013 | ₩57,093 | ₩56,584 | ₩56,678 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,852 | ₩57,414 | ₩56,825 | ₩56,999 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,758 | ₩57,128 | ₩56,627 | ₩56,825 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,321 | ₩57,334 | ₩56,892 | ₩57,227 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,280 | ₩57,287 | ₩56,859 | ₩57,106 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,481 | ₩57,582 | ₩57,106 | ₩57,120 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,910 | ₩58,064 | ₩57,521 | ₩57,816 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,097 | ₩58,097 | ₩57,808 | ₩57,883 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,789 | ₩57,896 | ₩57,655 | ₩57,856 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,414 | ₩57,528 | ₩57,318 | ₩57,361 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,732 | ₩57,213 | ₩56,691 | ₩57,093 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,758 | ₩56,852 | ₩56,271 | ₩56,598 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,665 | ₩56,772 | ₩56,457 | ₩56,651 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,196 | ₩56,477 | ₩56,156 | ₩56,410 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,580 | ₩56,015 | ₩55,473 | ₩55,915 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,250 | ₩56,357 | ₩55,515 | ₩55,795 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,196 | ₩56,531 | ₩55,651 | ₩56,089 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,540 | ₩56,216 | ₩55,199 | ₩55,915 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,848 | ₩56,143 | ₩55,741 | ₩55,995 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,758 | ₩56,832 | ₩55,279 | ₩55,326 | -2.52% | 306.1만 |
|---|