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 | ₩66,167 | ₩66,378 | ₩66,026 | ₩66,287 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,046 | ₩66,187 | ₩65,625 | ₩65,886 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,367 | ₩66,381 | ₩66,100 | ₩66,233 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,568 | ₩66,849 | ₩66,456 | ₩66,648 | +0.12% | 250만 |
| 2026.10.05 | ₩65,846 | ₩66,456 | ₩65,846 | ₩66,300 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,886 | ₩66,053 | ₩65,605 | ₩65,819 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,484 | ₩65,545 | ₩64,922 | ₩65,337 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,752 | ₩65,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,351 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,752 | ₩65,932 | ₩65,558 | ₩65,792 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,886 | ₩65,999 | ₩65,468 | ₩65,631 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩65,979 | ₩66,247 | ₩65,805 | ₩66,167 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,578 | ₩66,019 | ₩65,545 | ₩65,939 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,354 | ₩66,354 | ₩65,892 | ₩65,953 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,702 | ₩66,782 | ₩66,367 | ₩66,367 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩65,953 | ₩66,662 | ₩65,899 | ₩66,514 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,631 | ₩65,657 | ₩65,217 | ₩65,498 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,739 | ₩65,739 | ₩65,357 | ₩65,565 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,391 | ₩65,591 | ₩64,564 | ₩64,949 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,631 | ₩65,698 | ₩65,096 | ₩65,150 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,538 | ₩65,872 | ₩65,391 | ₩65,672 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,581 | ₩66,621 | ₩66,050 | ₩66,060 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩65,939 | ₩66,134 | ₩65,752 | ₩65,765 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,688 | ₩66,742 | ₩66,200 | ₩66,274 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,063 | ₩67,170 | ₩66,692 | ₩66,769 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,076 | ₩67,157 | ₩66,702 | ₩66,996 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,755 | ₩67,136 | ₩66,474 | ₩67,023 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,381 | ₩66,749 | ₩66,314 | ₩66,528 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,474 | ₩66,555 | ₩66,133 | ₩66,247 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,197 | ₩67,264 | ₩66,775 | ₩66,782 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,678 | ₩67,839 | ₩67,284 | ₩67,371 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,478 | ₩67,585 | ₩67,290 | ₩67,491 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,116 | ₩67,371 | ₩67,076 | ₩67,264 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,197 | ₩67,197 | ₩66,869 | ₩67,063 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,090 | ₩67,130 | ₩66,842 | ₩66,943 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,170 | ₩67,344 | ₩67,056 | ₩67,170 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,157 | ₩67,369 | ₩66,762 | ₩66,809 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,611 | ₩67,665 | ₩67,270 | ₩67,344 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,558 | ₩67,652 | ₩67,437 | ₩67,504 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,320 | ₩68,320 | ₩67,912 | ₩67,932 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,749 | ₩68,769 | ₩68,307 | ₩68,334 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,628 | ₩69,076 | ₩68,601 | ₩68,815 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,856 | ₩68,856 | ₩68,381 | ₩68,561 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,668 | ₩68,682 | ₩68,267 | ₩68,401 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,655 | ₩68,815 | ₩68,441 | ₩68,508 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,481 | ₩68,668 | ₩68,243 | ₩68,628 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,401 | ₩68,621 | ₩68,173 | ₩68,254 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,802 | ₩68,882 | ₩68,274 | ₩68,347 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,478 | ₩68,534 | ₩67,464 | ₩68,334 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,608 | ₩67,317 | ₩66,595 | ₩67,237 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,207 | ₩66,414 | ₩65,585 | ₩66,274 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,364 | ₩65,912 | ₩65,190 | ₩65,859 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,605 | ₩65,946 | ₩64,754 | ₩64,802 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,524 | ₩65,979 | ₩65,324 | ₩65,698 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,872 | ₩65,926 | ₩65,150 | ₩65,498 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,163 | ₩65,698 | ₩65,157 | ₩65,351 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,150 | ₩65,645 | ₩64,936 | ₩65,163 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,524 | ₩65,846 | ₩65,484 | ₩65,605 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,605 | ₩65,779 | ₩65,250 | ₩65,618 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,591 | ₩65,712 | ₩65,016 | ₩65,083 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,217 | ₩65,658 | ₩65,123 | ₩65,270 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,779 | ₩66,040 | ₩65,606 | ₩65,872 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,886 | ₩66,006 | ₩65,531 | ₩65,953 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,832 | ₩65,879 | ₩65,531 | ₩65,565 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,033 | ₩66,113 | ₩65,578 | ₩65,631 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,886 | ₩66,287 | ₩65,665 | ₩66,220 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,458 | ₩65,854 | ₩65,310 | ₩65,739 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,110 | ₩65,269 | ₩64,782 | ₩65,163 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,752 | ₩65,779 | ₩65,190 | ₩65,444 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,859 | ₩65,872 | ₩65,511 | ₩65,739 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,912 | ₩66,143 | ₩64,983 | ₩65,484 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,872 | ₩66,033 | ₩65,591 | ₩65,672 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,872 | ₩66,081 | ₩65,658 | ₩65,926 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,551 | ₩65,939 | ₩65,190 | ₩65,899 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,909 | ₩65,484 | ₩64,742 | ₩64,869 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,444 | ₩65,725 | ₩64,936 | ₩65,244 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,882 | ₩65,425 | ₩64,628 | ₩64,882 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,280 | ₩64,983 | ₩64,227 | ₩64,668 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,672 | ₩65,832 | ₩65,277 | ₩65,351 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,765 | ₩65,765 | ₩65,417 | ₩65,538 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,631 | ₩65,884 | ₩64,675 | ₩64,869 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,899 | ₩66,056 | ₩65,511 | ₩65,578 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,846 | ₩66,126 | ₩65,779 | ₩65,846 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,708 | ₩65,043 | ₩64,267 | ₩64,949 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,531 | ₩64,715 | ₩63,317 | ₩64,521 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,133 | ₩64,461 | ₩63,237 | ₩63,237 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,548 | ₩64,976 | ₩63,143 | ₩64,374 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,588 | ₩64,635 | ₩64,105 | ₩64,133 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,177 | ₩65,183 | ₩63,926 | ₩64,053 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,003 | ₩65,685 | ₩64,951 | ₩65,591 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,377 | ₩65,566 | ₩65,150 | ₩65,150 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,203 | ₩65,631 | ₩65,170 | ₩65,511 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,815 | ₩65,345 | ₩64,702 | ₩65,217 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,829 | ₩65,003 | ₩64,687 | ₩64,896 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,481 | ₩64,882 | ₩64,381 | ₩64,762 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,561 | ₩64,628 | ₩64,314 | ₩64,548 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,521 | ₩64,628 | ₩64,307 | ₩64,481 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,307 | ₩64,441 | ₩64,126 | ₩64,187 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,638 | ₩64,238 | ₩63,545 | ₩64,053 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,397 | ₩63,886 | ₩63,284 | ₩63,852 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,464 | ₩63,685 | ₩63,159 | ₩63,277 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,066 | ₩64,066 | ₩63,424 | ₩63,812 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,254 | ₩64,280 | ₩63,906 | ₩63,973 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,441 | ₩64,869 | ₩64,361 | ₩64,722 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,571 | ₩64,053 | ₩63,324 | ₩63,946 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,397 | ₩63,591 | ₩62,936 | ₩63,518 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,143 | ₩63,625 | ₩63,143 | ₩63,478 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,250 | ₩63,404 | ₩63,123 | ₩63,210 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,504 | ₩63,531 | ₩62,902 | ₩63,009 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩62,969 | ₩63,551 | ₩62,889 | ₩63,478 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,367 | ₩62,514 | ₩62,234 | ₩62,421 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,220 | ₩62,394 | ₩61,772 | ₩61,993 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,260 | ₩62,595 | ₩62,207 | ₩62,300 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,645 | ₩62,161 | ₩61,411 | ₩62,086 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,538 | ₩61,618 | ₩61,250 | ₩61,471 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,337 | ₩61,458 | ₩61,103 | ₩61,444 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,672 | ₩61,859 | ₩61,462 | ₩61,672 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,805 | ₩61,805 | ₩61,438 | ₩61,765 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,391 | ₩61,912 | ₩61,016 | ₩61,551 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,391 | ₩61,404 | ₩61,130 | ₩61,324 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,605 | ₩61,605 | ₩60,769 | ₩60,909 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,551 | ₩61,571 | ₩61,310 | ₩61,444 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,203 | ₩61,866 | ₩61,203 | ₩61,511 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,762 | ₩60,849 | ₩60,555 | ₩60,722 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,829 | ₩60,829 | ₩60,361 | ₩60,708 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,454 | ₩60,775 | ₩60,361 | ₩60,749 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,652 | ₩60,387 | ₩59,578 | ₩60,387 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,013 | ₩60,160 | ₩59,759 | ₩59,826 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,183 | ₩59,906 | ₩59,157 | ₩59,772 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,210 | ₩59,424 | ₩58,889 | ₩59,397 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,324 | ₩57,698 | ₩56,989 | ₩57,672 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,110 | ₩57,444 | ₩57,038 | ₩57,444 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,535 | ₩57,404 | ₩56,387 | ₩57,110 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,257 | ₩57,551 | ₩57,110 | ₩57,244 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,040 | ₩56,989 | ₩55,879 | ₩56,909 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,280 | ₩56,294 | ₩55,264 | ₩55,464 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,521 | ₩56,521 | ₩55,678 | ₩55,785 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,458 | ₩57,618 | ₩56,608 | ₩56,655 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,819 | ₩57,979 | ₩57,518 | ₩57,832 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,137 | ₩57,725 | ₩57,003 | ₩57,404 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,698 | ₩58,180 | ₩57,391 | ₩57,471 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,618 | ₩57,685 | ₩56,552 | ₩56,856 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,384 | ₩57,999 | ₩57,217 | ₩57,712 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,434 | ₩58,494 | ₩57,692 | ₩57,712 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,063 | ₩59,130 | ₩58,648 | ₩58,675 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,729 | ₩59,009 | ₩58,635 | ₩58,769 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,742 | ₩59,110 | ₩58,133 | ₩58,207 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,103 | ₩59,116 | ₩58,461 | ₩58,461 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,652 | ₩59,725 | ₩59,297 | ₩59,598 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,558 | ₩60,082 | ₩59,297 | ₩59,518 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,581 | ₩59,665 | ₩58,113 | ₩59,558 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,090 | ₩59,357 | ₩58,742 | ₩59,050 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,187 | ₩60,330 | ₩59,290 | ₩59,839 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,287 | ₩60,588 | ₩59,946 | ₩60,401 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,080 | ₩60,347 | ₩59,371 | ₩60,173 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,561 | ₩61,163 | ₩60,461 | ₩61,003 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,407 | ₩61,030 | ₩60,401 | ₩60,989 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,417 | ₩61,417 | ₩60,635 | ₩61,070 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,337 | ₩61,518 | ₩61,108 | ₩61,458 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,789 | ₩61,197 | ₩60,521 | ₩61,137 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,217 | ₩61,498 | ₩60,715 | ₩60,856 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,829 | ₩61,417 | ₩60,782 | ₩61,351 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,762 | ₩61,023 | ₩60,615 | ₩60,909 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩60,989 | ₩61,145 | ₩60,755 | ₩60,949 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,535 | ₩60,976 | ₩60,234 | ₩60,802 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,789 | ₩61,134 | ₩60,541 | ₩60,642 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,364 | ₩61,545 | ₩60,510 | ₩60,588 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,404 | ₩61,451 | ₩60,856 | ₩61,096 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,203 | ₩61,297 | ₩60,925 | ₩60,949 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,708 | ₩61,203 | ₩60,647 | ₩61,056 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,892 | ₩60,936 | ₩59,805 | ₩60,829 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,785 | ₩59,979 | ₩59,297 | ₩59,424 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,173 | ₩60,294 | ₩59,601 | ₩60,013 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,227 | ₩60,401 | ₩59,344 | ₩59,839 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,799 | ₩60,267 | ₩59,799 | ₩60,120 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,066 | ₩60,185 | ₩59,591 | ₩60,026 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,133 | ₩60,327 | ₩59,466 | ₩60,254 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,240 | ₩60,361 | ₩59,839 | ₩59,919 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,919 | ₩60,093 | ₩59,799 | ₩60,053 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,491 | ₩59,784 | ₩59,478 | ₩59,692 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,277 | ₩59,525 | ₩59,197 | ₩59,438 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,531 | ₩59,571 | ₩59,224 | ₩59,317 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,648 | ₩59,438 | ₩58,628 | ₩59,250 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,769 | ₩58,916 | ₩58,314 | ₩58,394 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,571 | ₩59,732 | ₩59,364 | ₩59,598 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,745 | ₩59,755 | ₩59,397 | ₩59,478 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,264 | ₩59,304 | ₩58,889 | ₩59,290 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,652 | ₩59,665 | ₩59,270 | ₩59,451 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,237 | ₩59,638 | ₩59,237 | ₩59,598 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,197 | ₩59,531 | ₩59,110 | ₩59,478 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,116 | ₩59,297 | ₩58,983 | ₩59,063 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,371 | ₩59,504 | ₩59,003 | ₩59,036 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩58,956 | ₩59,384 | ₩58,909 | ₩59,331 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,009 | ₩59,076 | ₩58,742 | ₩58,943 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,648 | ₩58,862 | ₩58,424 | ₩58,822 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,862 | ₩58,862 | ₩58,347 | ₩58,381 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,782 | ₩58,862 | ₩58,715 | ₩58,769 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,702 | ₩58,856 | ₩58,662 | ₩58,782 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩58,943 | ₩59,009 | ₩58,774 | ₩58,916 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,063 | ₩59,210 | ₩58,956 | ₩59,157 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,769 | ₩59,009 | ₩58,729 | ₩58,996 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,729 | ₩58,822 | ₩58,580 | ₩58,809 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩57,979 | ₩58,488 | ₩57,979 | ₩58,354 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,926 | ₩58,260 | ₩57,812 | ₩57,872 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩57,979 | ₩57,987 | ₩57,364 | ₩57,404 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,127 | ₩58,179 | ₩57,605 | ₩57,899 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,394 | ₩58,460 | ₩58,060 | ₩58,234 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,595 | ₩58,595 | ₩57,954 | ₩58,140 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,381 | ₩58,769 | ₩58,234 | ₩58,729 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,926 | ₩58,659 | ₩57,812 | ₩58,568 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,207 | ₩58,354 | ₩57,939 | ₩57,966 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,514 | ₩58,514 | ₩58,127 | ₩58,247 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,501 | ₩58,655 | ₩58,321 | ₩58,381 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,474 | ₩58,514 | ₩58,207 | ₩58,421 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,100 | ₩58,394 | ₩58,006 | ₩58,354 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,220 | ₩58,271 | ₩57,970 | ₩58,113 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,314 | ₩58,426 | ₩58,026 | ₩58,086 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,394 | ₩58,675 | ₩58,394 | ₩58,648 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,127 | ₩58,608 | ₩58,113 | ₩58,421 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,284 | ₩58,042 | ₩56,989 | ₩57,953 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,749 | ₩57,230 | ₩56,588 | ₩57,096 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,280 | ₩56,936 | ₩55,938 | ₩56,535 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,565 | ₩57,752 | ₩56,066 | ₩56,106 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,695 | ₩57,103 | ₩56,548 | ₩56,856 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,762 | ₩57,024 | ₩56,334 | ₩56,655 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,177 | ₩57,464 | ₩56,662 | ₩56,909 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,789 | ₩57,531 | ₩56,642 | ₩57,364 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,926 | ₩57,993 | ₩57,190 | ₩57,324 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,180 | ₩58,274 | ₩58,006 | ₩58,153 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,765 | ₩58,127 | ₩57,698 | ₩58,020 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,418 | ₩57,859 | ₩57,284 | ₩57,819 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,548 | ₩56,963 | ₩56,106 | ₩56,963 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩56,976 | ₩57,056 | ₩56,548 | ₩56,642 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,816 | ₩57,377 | ₩56,789 | ₩56,963 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,722 | ₩57,091 | ₩56,591 | ₩56,789 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,284 | ₩57,297 | ₩56,856 | ₩57,190 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,244 | ₩57,250 | ₩56,822 | ₩57,070 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,444 | ₩57,545 | ₩57,070 | ₩57,083 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,872 | ₩58,026 | ₩57,484 | ₩57,779 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,060 | ₩58,060 | ₩57,771 | ₩57,846 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,752 | ₩57,859 | ₩57,618 | ₩57,819 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,377 | ₩57,491 | ₩57,281 | ₩57,324 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,695 | ₩57,177 | ₩56,655 | ₩57,056 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,722 | ₩56,816 | ₩56,235 | ₩56,561 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,628 | ₩56,735 | ₩56,421 | ₩56,615 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,160 | ₩56,441 | ₩56,120 | ₩56,374 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,545 | ₩55,979 | ₩55,438 | ₩55,879 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,214 | ₩56,321 | ₩55,479 | ₩55,759 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,160 | ₩56,494 | ₩55,616 | ₩56,053 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,504 | ₩56,180 | ₩55,163 | ₩55,879 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,812 | ₩56,106 | ₩55,705 | ₩55,959 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,722 | ₩56,795 | ₩55,244 | ₩55,290 | -2.52% | 306.1만 |
|---|