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 | ₩65,999 | ₩67,005 | ₩65,778 | ₩66,442 | +0.67% | 1453.5만 |
| 2026.09.28–2026.10.02 | ₩66,039 | ₩66,207 | ₩65,074 | ₩65,972 | -0.10% | 1815.2만 |
| 2026.09.21–2026.09.25 | ₩66,106 | ₩66,938 | ₩65,697 | ₩66,321 | +0.32% | 1548.5만 |
| 2026.09.14–2026.09.18 | ₩65,691 | ₩66,026 | ₩64,715 | ₩65,650 | -0.06% | 1563.2만 |
| 2026.09.08–2026.09.11 | ₩67,219 | ₩67,327 | ₩65,905 | ₩66,214 | -1.50% | 1312.5만 |
| 2026.08.31–2026.09.04 | ₩67,353 | ₩67,420 | ₩66,287 | ₩67,152 | -0.30% | 1720.2만 |
| 2026.08.24–2026.08.28 | ₩67,246 | ₩67,997 | ₩66,998 | ₩67,528 | +0.42% | 1254.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,480 |
| ₩68,480 |
| ₩66,918 |
| ₩67,327 |
| -1.68% |
| 1580.6만 |
| 2026.08.10–2026.08.14 | ₩68,815 | ₩69,237 | ₩68,426 | ₩68,493 | -0.47% | 1545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,763 | ₩69,043 | ₩66,750 | ₩68,788 | +3.03% | 1906.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,026 | ₩66,569 | ₩64,905 | ₩66,428 | +0.61% | 2236만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,744 | ₩65,999 | ₩65,087 | ₩65,503 | -0.37% | 1698.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,187 | ₩66,267 | ₩65,275 | ₩65,423 | -1.15% | 2022.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,013 | ₩66,442 | ₩64,933 | ₩66,375 | +0.55% | 1897.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,704 | ₩66,297 | ₩65,134 | ₩65,637 | -0.10% | 1848.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,825 | ₩65,986 | ₩64,377 | ₩65,020 | -1.22% | 1912.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,999 | ₩66,281 | ₩64,826 | ₩65,691 | -0.47% | 1478.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,739 | ₩65,195 | ₩63,290 | ₩65,101 | +0.56% | 1746만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,967 | ₩65,838 | ₩64,075 | ₩64,202 | -1.18% | 2054.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,672 | ₩65,154 | ₩64,457 | ₩65,047 | +0.58% | 1412.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,216 | ₩64,591 | ₩63,307 | ₩64,336 | +0.19% | 1825.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,290 | ₩65,020 | ₩63,083 | ₩64,122 | +1.31% | 1722.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,365 | ₩63,699 | ₩61,916 | ₩63,358 | +1.59% | 1771.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,815 | ₩62,741 | ₩61,246 | ₩62,446 | +1.02% | 1530.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,695 | ₩62,057 | ₩60,910 | ₩61,909 | +0.35% | 1866.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,791 | ₩62,010 | ₩59,717 | ₩61,655 | +3.12% | 2159.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,243 | ₩60,300 | ₩57,122 | ₩59,965 | +4.76% | 2003.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,412 | ₩57,686 | ₩55,393 | ₩57,243 | +1.47% | 1840.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,833 | ₩58,316 | ₩55,808 | ₩55,916 | -3.32% | 2132.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,866 | ₩59,268 | ₩56,684 | ₩56,988 | -3.19% | 2085만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,718 | ₩60,222 | ₩58,249 | ₩58,343 | -0.64% | 2000만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,703 | ₩61,306 | ₩58,879 | ₩59,187 | -2.50% | 2944.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,360 | ₩61,661 | ₩60,542 | ₩61,132 | -0.37% | 2405.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,676 | ₩61,561 | ₩60,374 | ₩61,494 | +1.35% | 2177.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,850 | ₩61,688 | ₩60,652 | ₩60,783 | -0.11% | 2797.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,938 | ₩61,078 | ₩59,435 | ₩60,971 | +1.72% | 3183.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,630 | ₩60,501 | ₩59,604 | ₩60,166 | +0.90% | 3067.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,906 | ₩59,710 | ₩58,450 | ₩59,576 | +1.14% | 2679.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,375 | ₩59,894 | ₩59,026 | ₩59,737 | +0.61% | 3100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,147 | ₩59,670 | ₩58,879 | ₩59,616 | +0.79% | 2699.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,839 | ₩59,000 | ₩58,483 | ₩58,959 | +0.21% | 2104.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,866 | ₩59,348 | ₩58,717 | ₩59,053 | +0.32% | 1520.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,530 | ₩58,624 | ₩57,498 | ₩58,490 | -0.07% | 2437.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,651 | ₩58,906 | ₩57,947 | ₩58,276 | -0.64% | 1953.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,450 | ₩58,792 | ₩58,105 | ₩58,517 | +0.11% | 2049.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,881 | ₩58,812 | ₩56,720 | ₩58,785 | +3.35% | 1409.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,310 | ₩57,887 | ₩56,068 | ₩56,666 | -1.12% | 2695.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,551 | ₩58,410 | ₩56,774 | ₩57,498 | -0.09% | 2169.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,417 | ₩57,511 | ₩56,237 | ₩57,096 | -0.56% | 1939만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,887 | ₩58,195 | ₩56,955 | ₩57,203 | -1.18% | 2011.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,291 | ₩57,625 | ₩56,251 | ₩57,458 | +2.07% | 1607.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,942 | ₩56,626 | ₩55,292 | ₩56,009 | +0.12% | 1525.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,854 | ₩56,928 | ₩55,372 | ₩55,419 | -2.52% | 306.1만 |
|---|