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 | ₩66,172 | ₩66,383 | ₩66,031 | ₩66,292 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,051 | ₩66,192 | ₩65,630 | ₩65,891 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,372 | ₩66,386 | ₩66,105 | ₩66,238 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,573 | ₩66,854 | ₩66,461 | ₩66,653 | +0.12% | 250만 |
| 2026.10.05 | ₩65,850 | ₩66,461 | ₩65,850 | ₩66,305 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,891 | ₩66,058 | ₩65,610 | ₩65,824 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,489 | ₩65,549 | ₩64,927 | ₩65,342 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,757 | ₩65,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,355 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,757 | ₩65,937 | ₩65,563 | ₩65,797 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,891 | ₩66,004 | ₩65,473 | ₩65,636 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩65,984 | ₩66,252 | ₩65,810 | ₩66,172 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,583 | ₩66,024 | ₩65,549 | ₩65,944 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,359 | ₩66,359 | ₩65,897 | ₩65,957 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,707 | ₩66,787 | ₩66,372 | ₩66,372 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩65,957 | ₩66,667 | ₩65,904 | ₩66,519 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,636 | ₩65,662 | ₩65,222 | ₩65,503 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,743 | ₩65,743 | ₩65,362 | ₩65,569 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,396 | ₩65,596 | ₩64,569 | ₩64,954 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,636 | ₩65,703 | ₩65,101 | ₩65,155 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,543 | ₩65,877 | ₩65,396 | ₩65,677 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,586 | ₩66,626 | ₩66,055 | ₩66,065 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩65,944 | ₩66,139 | ₩65,757 | ₩65,770 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,693 | ₩66,747 | ₩66,205 | ₩66,279 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,068 | ₩67,175 | ₩66,697 | ₩66,774 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,081 | ₩67,162 | ₩66,707 | ₩67,001 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,760 | ₩67,142 | ₩66,479 | ₩67,028 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,386 | ₩66,754 | ₩66,319 | ₩66,533 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,479 | ₩66,560 | ₩66,138 | ₩66,252 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,202 | ₩67,269 | ₩66,780 | ₩66,787 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,683 | ₩67,844 | ₩67,289 | ₩67,376 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,483 | ₩67,590 | ₩67,295 | ₩67,496 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,121 | ₩67,376 | ₩67,081 | ₩67,269 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,202 | ₩67,202 | ₩66,874 | ₩67,068 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,095 | ₩67,135 | ₩66,847 | ₩66,948 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,175 | ₩67,349 | ₩67,061 | ₩67,175 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,162 | ₩67,374 | ₩66,767 | ₩66,814 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,616 | ₩67,670 | ₩67,275 | ₩67,349 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,563 | ₩67,657 | ₩67,443 | ₩67,509 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,326 | ₩68,326 | ₩67,917 | ₩67,938 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,754 | ₩68,774 | ₩68,312 | ₩68,339 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,633 | ₩69,081 | ₩68,606 | ₩68,821 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,861 | ₩68,861 | ₩68,386 | ₩68,566 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,673 | ₩68,687 | ₩68,272 | ₩68,406 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,660 | ₩68,821 | ₩68,446 | ₩68,513 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,486 | ₩68,673 | ₩68,248 | ₩68,633 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,406 | ₩68,627 | ₩68,178 | ₩68,259 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,807 | ₩68,887 | ₩68,279 | ₩68,352 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,483 | ₩68,540 | ₩67,469 | ₩68,339 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,613 | ₩67,322 | ₩66,600 | ₩67,242 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,212 | ₩66,419 | ₩65,590 | ₩66,279 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,369 | ₩65,917 | ₩65,195 | ₩65,864 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,610 | ₩65,951 | ₩64,759 | ₩64,807 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,529 | ₩65,984 | ₩65,329 | ₩65,703 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,877 | ₩65,931 | ₩65,155 | ₩65,503 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,168 | ₩65,703 | ₩65,161 | ₩65,355 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,155 | ₩65,650 | ₩64,941 | ₩65,168 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,529 | ₩65,850 | ₩65,489 | ₩65,610 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,610 | ₩65,784 | ₩65,255 | ₩65,623 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,596 | ₩65,717 | ₩65,021 | ₩65,088 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,222 | ₩65,663 | ₩65,128 | ₩65,275 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,784 | ₩66,044 | ₩65,611 | ₩65,877 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,891 | ₩66,011 | ₩65,536 | ₩65,957 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,837 | ₩65,884 | ₩65,536 | ₩65,569 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,038 | ₩66,118 | ₩65,583 | ₩65,636 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,891 | ₩66,292 | ₩65,670 | ₩66,225 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,462 | ₩65,858 | ₩65,315 | ₩65,743 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,115 | ₩65,274 | ₩64,787 | ₩65,168 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,757 | ₩65,784 | ₩65,195 | ₩65,449 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,864 | ₩65,877 | ₩65,516 | ₩65,743 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,917 | ₩66,147 | ₩64,988 | ₩65,489 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,877 | ₩66,038 | ₩65,596 | ₩65,677 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,877 | ₩66,086 | ₩65,663 | ₩65,931 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,556 | ₩65,944 | ₩65,195 | ₩65,904 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,914 | ₩65,489 | ₩64,747 | ₩64,874 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,449 | ₩65,730 | ₩64,941 | ₩65,248 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,887 | ₩65,430 | ₩64,633 | ₩64,887 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,285 | ₩64,988 | ₩64,232 | ₩64,673 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,677 | ₩65,837 | ₩65,282 | ₩65,355 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,770 | ₩65,770 | ₩65,422 | ₩65,543 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,636 | ₩65,889 | ₩64,680 | ₩64,874 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,904 | ₩66,060 | ₩65,516 | ₩65,583 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,850 | ₩66,131 | ₩65,784 | ₩65,850 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,713 | ₩65,048 | ₩64,272 | ₩64,954 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,536 | ₩64,720 | ₩63,322 | ₩64,526 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,138 | ₩64,466 | ₩63,242 | ₩63,242 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,553 | ₩64,981 | ₩63,148 | ₩64,379 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,593 | ₩64,640 | ₩64,110 | ₩64,138 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,182 | ₩65,188 | ₩63,931 | ₩64,058 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,008 | ₩65,690 | ₩64,955 | ₩65,596 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,382 | ₩65,571 | ₩65,155 | ₩65,155 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,208 | ₩65,636 | ₩65,175 | ₩65,516 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,820 | ₩65,350 | ₩64,707 | ₩65,222 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,834 | ₩65,008 | ₩64,692 | ₩64,901 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,486 | ₩64,887 | ₩64,385 | ₩64,767 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,566 | ₩64,633 | ₩64,319 | ₩64,553 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,526 | ₩64,633 | ₩64,312 | ₩64,486 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,312 | ₩64,446 | ₩64,131 | ₩64,191 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,643 | ₩64,242 | ₩63,549 | ₩64,058 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,402 | ₩63,890 | ₩63,288 | ₩63,857 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,469 | ₩63,690 | ₩63,164 | ₩63,282 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,071 | ₩64,071 | ₩63,429 | ₩63,817 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,258 | ₩64,285 | ₩63,911 | ₩63,977 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,446 | ₩64,874 | ₩64,365 | ₩64,727 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,576 | ₩64,058 | ₩63,329 | ₩63,951 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,402 | ₩63,596 | ₩62,941 | ₩63,523 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,148 | ₩63,630 | ₩63,148 | ₩63,482 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,255 | ₩63,409 | ₩63,128 | ₩63,215 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,509 | ₩63,536 | ₩62,907 | ₩63,014 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩62,974 | ₩63,556 | ₩62,894 | ₩63,482 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,372 | ₩62,519 | ₩62,238 | ₩62,425 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,225 | ₩62,399 | ₩61,777 | ₩61,997 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,265 | ₩62,599 | ₩62,211 | ₩62,305 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,650 | ₩62,166 | ₩61,415 | ₩62,091 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,542 | ₩61,623 | ₩61,255 | ₩61,476 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,342 | ₩61,462 | ₩61,108 | ₩61,449 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,676 | ₩61,864 | ₩61,466 | ₩61,676 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,810 | ₩61,810 | ₩61,442 | ₩61,770 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,395 | ₩61,917 | ₩61,021 | ₩61,556 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,395 | ₩61,409 | ₩61,134 | ₩61,328 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,609 | ₩61,609 | ₩60,773 | ₩60,914 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,556 | ₩61,576 | ₩61,315 | ₩61,449 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,208 | ₩61,870 | ₩61,208 | ₩61,516 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,767 | ₩60,853 | ₩60,559 | ₩60,726 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,833 | ₩60,833 | ₩60,365 | ₩60,713 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,459 | ₩60,780 | ₩60,365 | ₩60,753 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,656 | ₩60,392 | ₩59,582 | ₩60,392 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,017 | ₩60,164 | ₩59,763 | ₩59,830 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,188 | ₩59,910 | ₩59,161 | ₩59,776 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,215 | ₩59,429 | ₩58,893 | ₩59,402 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,328 | ₩57,703 | ₩56,994 | ₩57,676 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,114 | ₩57,449 | ₩57,042 | ₩57,449 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,539 | ₩57,408 | ₩56,392 | ₩57,114 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,261 | ₩57,556 | ₩57,114 | ₩57,248 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,044 | ₩56,994 | ₩55,883 | ₩56,913 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,285 | ₩56,298 | ₩55,268 | ₩55,469 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,525 | ₩56,525 | ₩55,683 | ₩55,790 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,462 | ₩57,622 | ₩56,612 | ₩56,659 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,823 | ₩57,984 | ₩57,522 | ₩57,837 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,141 | ₩57,730 | ₩57,007 | ₩57,408 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,703 | ₩58,184 | ₩57,395 | ₩57,475 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,622 | ₩57,689 | ₩56,556 | ₩56,860 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,388 | ₩58,004 | ₩57,221 | ₩57,716 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,439 | ₩58,499 | ₩57,696 | ₩57,716 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,067 | ₩59,134 | ₩58,653 | ₩58,679 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,733 | ₩59,014 | ₩58,639 | ₩58,773 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,746 | ₩59,114 | ₩58,138 | ₩58,211 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,108 | ₩59,121 | ₩58,465 | ₩58,465 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,656 | ₩59,730 | ₩59,302 | ₩59,603 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,562 | ₩60,087 | ₩59,302 | ₩59,522 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,586 | ₩59,669 | ₩58,118 | ₩59,562 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,094 | ₩59,362 | ₩58,746 | ₩59,054 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,191 | ₩60,334 | ₩59,295 | ₩59,843 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,292 | ₩60,593 | ₩59,950 | ₩60,405 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,084 | ₩60,352 | ₩59,375 | ₩60,178 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,566 | ₩61,168 | ₩60,465 | ₩61,007 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,412 | ₩61,034 | ₩60,405 | ₩60,994 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,422 | ₩61,422 | ₩60,639 | ₩61,074 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,342 | ₩61,522 | ₩61,113 | ₩61,462 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,793 | ₩61,201 | ₩60,526 | ₩61,141 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,221 | ₩61,502 | ₩60,720 | ₩60,860 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,833 | ₩61,422 | ₩60,787 | ₩61,355 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,767 | ₩61,027 | ₩60,619 | ₩60,914 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩60,994 | ₩61,149 | ₩60,760 | ₩60,954 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,539 | ₩60,981 | ₩60,238 | ₩60,807 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,793 | ₩61,138 | ₩60,546 | ₩60,646 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,369 | ₩61,549 | ₩60,515 | ₩60,593 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,409 | ₩61,456 | ₩60,860 | ₩61,101 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,208 | ₩61,302 | ₩60,930 | ₩60,954 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,713 | ₩61,208 | ₩60,651 | ₩61,061 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,897 | ₩60,940 | ₩59,810 | ₩60,833 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,790 | ₩59,984 | ₩59,302 | ₩59,429 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,178 | ₩60,298 | ₩59,605 | ₩60,017 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,231 | ₩60,405 | ₩59,348 | ₩59,843 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,803 | ₩60,271 | ₩59,803 | ₩60,124 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,071 | ₩60,190 | ₩59,596 | ₩60,031 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,138 | ₩60,332 | ₩59,470 | ₩60,258 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,245 | ₩60,365 | ₩59,843 | ₩59,924 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,924 | ₩60,098 | ₩59,803 | ₩60,057 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,496 | ₩59,789 | ₩59,482 | ₩59,696 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,281 | ₩59,529 | ₩59,201 | ₩59,442 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,536 | ₩59,576 | ₩59,228 | ₩59,322 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,653 | ₩59,442 | ₩58,633 | ₩59,255 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,773 | ₩58,920 | ₩58,318 | ₩58,398 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,576 | ₩59,736 | ₩59,368 | ₩59,603 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,750 | ₩59,759 | ₩59,402 | ₩59,482 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,268 | ₩59,308 | ₩58,893 | ₩59,295 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,656 | ₩59,669 | ₩59,275 | ₩59,455 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,241 | ₩59,643 | ₩59,241 | ₩59,603 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,201 | ₩59,536 | ₩59,114 | ₩59,482 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,121 | ₩59,302 | ₩58,987 | ₩59,067 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,375 | ₩59,509 | ₩59,007 | ₩59,041 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩58,960 | ₩59,388 | ₩58,914 | ₩59,335 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,014 | ₩59,081 | ₩58,746 | ₩58,947 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,653 | ₩58,867 | ₩58,428 | ₩58,827 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,867 | ₩58,867 | ₩58,352 | ₩58,385 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,786 | ₩58,867 | ₩58,720 | ₩58,773 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,706 | ₩58,860 | ₩58,666 | ₩58,786 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩58,947 | ₩59,014 | ₩58,778 | ₩58,920 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,067 | ₩59,215 | ₩58,960 | ₩59,161 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,773 | ₩59,014 | ₩58,733 | ₩59,001 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,733 | ₩58,827 | ₩58,584 | ₩58,813 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩57,984 | ₩58,492 | ₩57,984 | ₩58,358 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,930 | ₩58,265 | ₩57,816 | ₩57,877 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩57,984 | ₩57,992 | ₩57,368 | ₩57,408 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,131 | ₩58,183 | ₩57,609 | ₩57,903 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,398 | ₩58,464 | ₩58,064 | ₩58,238 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,599 | ₩58,599 | ₩57,958 | ₩58,144 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,385 | ₩58,773 | ₩58,238 | ₩58,733 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,930 | ₩58,663 | ₩57,816 | ₩58,572 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,211 | ₩58,358 | ₩57,944 | ₩57,970 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,519 | ₩58,519 | ₩58,131 | ₩58,251 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,505 | ₩58,659 | ₩58,325 | ₩58,385 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,479 | ₩58,519 | ₩58,211 | ₩58,425 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,104 | ₩58,398 | ₩58,010 | ₩58,358 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,225 | ₩58,275 | ₩57,974 | ₩58,118 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,318 | ₩58,431 | ₩58,031 | ₩58,091 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,398 | ₩58,679 | ₩58,398 | ₩58,653 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,131 | ₩58,613 | ₩58,118 | ₩58,425 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,288 | ₩58,047 | ₩56,994 | ₩57,957 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,753 | ₩57,235 | ₩56,592 | ₩57,101 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,285 | ₩56,940 | ₩55,942 | ₩56,539 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,569 | ₩57,756 | ₩56,071 | ₩56,111 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,699 | ₩57,107 | ₩56,552 | ₩56,860 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,766 | ₩57,028 | ₩56,338 | ₩56,659 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,181 | ₩57,469 | ₩56,666 | ₩56,913 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,793 | ₩57,536 | ₩56,646 | ₩57,368 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,930 | ₩57,997 | ₩57,194 | ₩57,328 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,184 | ₩58,278 | ₩58,010 | ₩58,158 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,770 | ₩58,131 | ₩57,703 | ₩58,024 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,422 | ₩57,863 | ₩57,288 | ₩57,823 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,552 | ₩56,967 | ₩56,111 | ₩56,967 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩56,980 | ₩57,061 | ₩56,552 | ₩56,646 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,820 | ₩57,382 | ₩56,793 | ₩56,967 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,726 | ₩57,095 | ₩56,595 | ₩56,793 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,288 | ₩57,301 | ₩56,860 | ₩57,194 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,248 | ₩57,255 | ₩56,826 | ₩57,074 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,449 | ₩57,549 | ₩57,074 | ₩57,087 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,877 | ₩58,031 | ₩57,489 | ₩57,783 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,064 | ₩58,064 | ₩57,775 | ₩57,850 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,756 | ₩57,863 | ₩57,622 | ₩57,823 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,382 | ₩57,495 | ₩57,285 | ₩57,328 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,699 | ₩57,181 | ₩56,659 | ₩57,061 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,726 | ₩56,820 | ₩56,239 | ₩56,566 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,632 | ₩56,739 | ₩56,425 | ₩56,619 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,164 | ₩56,445 | ₩56,124 | ₩56,378 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,549 | ₩55,984 | ₩55,442 | ₩55,883 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,218 | ₩56,325 | ₩55,483 | ₩55,763 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,164 | ₩56,499 | ₩55,620 | ₩56,057 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,509 | ₩56,184 | ₩55,167 | ₩55,883 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,816 | ₩56,111 | ₩55,709 | ₩55,964 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,726 | ₩56,800 | ₩55,248 | ₩55,295 | -2.52% | 306.1만 |
|---|