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 | ₩66,320 | ₩66,532 | ₩66,180 | ₩66,441 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,200 | ₩66,341 | ₩65,777 | ₩66,039 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,522 | ₩66,535 | ₩66,253 | ₩66,387 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,723 | ₩67,004 | ₩66,610 | ₩66,803 | +0.12% | 250만 |
| 2026.10.05 | ₩65,999 | ₩66,610 | ₩65,999 | ₩66,455 | +0.69% | 277.4만 |
| 2026.10.02 | ₩66,039 | ₩66,206 | ₩65,757 | ₩65,972 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,637 | ₩65,697 | ₩65,073 | ₩65,489 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,905 | ₩66,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,502 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,905 | ₩66,086 | ₩65,710 | ₩65,945 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩66,039 | ₩66,153 | ₩65,620 | ₩65,784 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩66,133 | ₩66,401 | ₩65,958 | ₩66,320 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,730 | ₩66,173 | ₩65,697 | ₩66,092 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,508 | ₩66,508 | ₩66,046 | ₩66,106 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,857 | ₩66,937 | ₩66,522 | ₩66,522 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩66,106 | ₩66,817 | ₩66,052 | ₩66,669 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,784 | ₩65,810 | ₩65,368 | ₩65,650 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,891 | ₩65,891 | ₩65,509 | ₩65,717 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,543 | ₩65,744 | ₩64,714 | ₩65,100 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,784 | ₩65,851 | ₩65,248 | ₩65,301 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,690 | ₩66,025 | ₩65,543 | ₩65,824 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,736 | ₩66,776 | ₩66,204 | ₩66,213 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩66,092 | ₩66,288 | ₩65,905 | ₩65,918 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,843 | ₩66,897 | ₩66,354 | ₩66,428 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,219 | ₩67,326 | ₩66,847 | ₩66,924 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,232 | ₩67,313 | ₩66,857 | ₩67,152 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,910 | ₩67,293 | ₩66,629 | ₩67,179 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,535 | ₩66,904 | ₩66,468 | ₩66,682 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,629 | ₩66,709 | ₩66,287 | ₩66,401 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,353 | ₩67,420 | ₩66,931 | ₩66,937 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,836 | ₩67,997 | ₩67,440 | ₩67,527 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,634 | ₩67,742 | ₩67,447 | ₩67,648 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,272 | ₩67,527 | ₩67,232 | ₩67,420 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,353 | ₩67,353 | ₩67,024 | ₩67,219 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,246 | ₩67,286 | ₩66,998 | ₩67,098 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,326 | ₩67,500 | ₩67,212 | ₩67,326 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,313 | ₩67,526 | ₩66,917 | ₩66,964 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,769 | ₩67,822 | ₩67,427 | ₩67,500 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,715 | ₩67,809 | ₩67,594 | ₩67,661 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,479 | ₩68,479 | ₩68,070 | ₩68,090 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,908 | ₩68,928 | ₩68,466 | ₩68,493 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,788 | ₩69,237 | ₩68,761 | ₩68,975 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩69,016 | ₩69,016 | ₩68,540 | ₩68,721 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,828 | ₩68,841 | ₩68,426 | ₩68,560 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,814 | ₩68,975 | ₩68,600 | ₩68,667 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,640 | ₩68,828 | ₩68,401 | ₩68,788 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,560 | ₩68,781 | ₩68,332 | ₩68,412 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,962 | ₩69,042 | ₩68,432 | ₩68,506 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,634 | ₩68,694 | ₩67,621 | ₩68,493 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,763 | ₩67,474 | ₩66,750 | ₩67,393 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,361 | ₩66,568 | ₩65,737 | ₩66,428 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,516 | ₩66,066 | ₩65,342 | ₩66,012 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,757 | ₩66,099 | ₩64,904 | ₩64,953 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,677 | ₩66,133 | ₩65,476 | ₩65,851 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩66,025 | ₩66,079 | ₩65,301 | ₩65,650 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,315 | ₩65,851 | ₩65,308 | ₩65,502 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,301 | ₩65,797 | ₩65,087 | ₩65,315 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,677 | ₩65,999 | ₩65,637 | ₩65,757 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,757 | ₩65,932 | ₩65,402 | ₩65,771 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,744 | ₩65,865 | ₩65,167 | ₩65,234 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,368 | ₩65,811 | ₩65,275 | ₩65,422 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,932 | ₩66,193 | ₩65,759 | ₩66,025 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩66,039 | ₩66,160 | ₩65,683 | ₩66,106 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,985 | ₩66,032 | ₩65,683 | ₩65,717 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,186 | ₩66,267 | ₩65,730 | ₩65,784 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩66,039 | ₩66,441 | ₩65,818 | ₩66,374 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,610 | ₩66,007 | ₩65,462 | ₩65,891 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,261 | ₩65,421 | ₩64,933 | ₩65,315 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,905 | ₩65,932 | ₩65,342 | ₩65,596 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩66,012 | ₩66,025 | ₩65,663 | ₩65,891 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩66,066 | ₩66,296 | ₩65,134 | ₩65,637 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩66,025 | ₩66,186 | ₩65,744 | ₩65,824 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩66,025 | ₩66,235 | ₩65,811 | ₩66,079 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,704 | ₩66,092 | ₩65,342 | ₩66,052 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩65,060 | ₩65,637 | ₩64,892 | ₩65,020 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,596 | ₩65,878 | ₩65,087 | ₩65,395 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩65,033 | ₩65,578 | ₩64,778 | ₩65,033 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,430 | ₩65,134 | ₩64,376 | ₩64,819 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,824 | ₩65,985 | ₩65,429 | ₩65,502 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,918 | ₩65,918 | ₩65,570 | ₩65,690 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,784 | ₩66,037 | ₩64,825 | ₩65,020 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩66,052 | ₩66,209 | ₩65,663 | ₩65,730 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,999 | ₩66,280 | ₩65,932 | ₩65,999 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,859 | ₩65,194 | ₩64,416 | ₩65,100 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,679 | ₩64,866 | ₩63,464 | ₩64,671 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,282 | ₩64,611 | ₩63,384 | ₩63,384 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,698 | ₩65,127 | ₩63,290 | ₩64,524 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,738 | ₩64,785 | ₩64,254 | ₩64,282 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,328 | ₩65,335 | ₩64,074 | ₩64,202 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,154 | ₩65,838 | ₩65,102 | ₩65,744 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,529 | ₩65,718 | ₩65,301 | ₩65,301 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,355 | ₩65,784 | ₩65,321 | ₩65,663 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,966 | ₩65,497 | ₩64,852 | ₩65,368 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,980 | ₩65,154 | ₩64,837 | ₩65,047 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,631 | ₩65,033 | ₩64,530 | ₩64,912 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,711 | ₩64,778 | ₩64,463 | ₩64,698 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,671 | ₩64,778 | ₩64,457 | ₩64,631 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,457 | ₩64,591 | ₩64,276 | ₩64,336 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,786 | ₩64,387 | ₩63,692 | ₩64,202 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,545 | ₩64,034 | ₩63,431 | ₩64,001 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,612 | ₩63,833 | ₩63,306 | ₩63,424 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,215 | ₩64,215 | ₩63,572 | ₩63,960 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,403 | ₩64,430 | ₩64,054 | ₩64,121 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,591 | ₩65,020 | ₩64,510 | ₩64,872 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,719 | ₩64,202 | ₩63,471 | ₩64,095 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,545 | ₩63,739 | ₩63,082 | ₩63,665 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,290 | ₩63,773 | ₩63,290 | ₩63,625 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,397 | ₩63,551 | ₩63,270 | ₩63,357 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,652 | ₩63,679 | ₩63,049 | ₩63,156 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩63,116 | ₩63,699 | ₩63,035 | ₩63,625 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,512 | ₩62,660 | ₩62,378 | ₩62,566 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,365 | ₩62,539 | ₩61,916 | ₩62,137 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,405 | ₩62,740 | ₩62,351 | ₩62,445 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,788 | ₩62,306 | ₩61,554 | ₩62,231 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,681 | ₩61,761 | ₩61,393 | ₩61,614 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,480 | ₩61,600 | ₩61,245 | ₩61,587 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,815 | ₩62,003 | ₩61,605 | ₩61,815 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,949 | ₩61,949 | ₩61,580 | ₩61,909 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,533 | ₩62,056 | ₩61,158 | ₩61,694 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,533 | ₩61,547 | ₩61,272 | ₩61,466 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,748 | ₩61,748 | ₩60,910 | ₩61,051 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,694 | ₩61,714 | ₩61,453 | ₩61,587 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,346 | ₩62,009 | ₩61,346 | ₩61,654 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,903 | ₩60,990 | ₩60,695 | ₩60,863 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,970 | ₩60,970 | ₩60,501 | ₩60,850 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,595 | ₩60,917 | ₩60,501 | ₩60,890 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,790 | ₩60,528 | ₩59,717 | ₩60,528 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,152 | ₩60,300 | ₩59,898 | ₩59,965 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,321 | ₩60,045 | ₩59,294 | ₩59,911 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,348 | ₩59,562 | ₩59,026 | ₩59,536 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,457 | ₩57,833 | ₩57,122 | ₩57,806 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,243 | ₩57,578 | ₩57,170 | ₩57,578 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,666 | ₩57,538 | ₩56,519 | ₩57,243 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,390 | ₩57,685 | ₩57,243 | ₩57,377 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,170 | ₩57,122 | ₩56,009 | ₩57,041 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,411 | ₩56,425 | ₩55,392 | ₩55,593 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,653 | ₩56,653 | ₩55,808 | ₩55,915 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,591 | ₩57,752 | ₩56,740 | ₩56,787 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,953 | ₩58,114 | ₩57,652 | ₩57,967 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,269 | ₩57,859 | ₩57,135 | ₩57,538 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,833 | ₩58,315 | ₩57,524 | ₩57,605 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,752 | ₩57,819 | ₩56,683 | ₩56,988 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,517 | ₩58,134 | ₩57,350 | ₩57,846 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,570 | ₩58,630 | ₩57,826 | ₩57,846 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,200 | ₩59,267 | ₩58,785 | ₩58,811 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,865 | ₩59,147 | ₩58,771 | ₩58,905 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,878 | ₩59,247 | ₩58,268 | ₩58,342 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,241 | ₩59,254 | ₩58,597 | ₩58,597 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,790 | ₩59,864 | ₩59,435 | ₩59,737 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,696 | ₩60,222 | ₩59,435 | ₩59,656 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,718 | ₩59,804 | ₩58,248 | ₩59,696 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,227 | ₩59,495 | ₩58,878 | ₩59,187 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,327 | ₩60,470 | ₩59,428 | ₩59,978 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,427 | ₩60,729 | ₩60,085 | ₩60,541 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,219 | ₩60,488 | ₩59,509 | ₩60,313 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,702 | ₩61,305 | ₩60,602 | ₩61,145 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,548 | ₩61,171 | ₩60,541 | ₩61,131 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,560 | ₩61,560 | ₩60,776 | ₩61,212 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,480 | ₩61,661 | ₩61,251 | ₩61,600 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,930 | ₩61,339 | ₩60,662 | ₩61,279 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,359 | ₩61,641 | ₩60,856 | ₩60,997 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,970 | ₩61,560 | ₩60,923 | ₩61,493 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,903 | ₩61,165 | ₩60,756 | ₩61,051 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩61,131 | ₩61,287 | ₩60,897 | ₩61,091 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,675 | ₩61,118 | ₩60,374 | ₩60,943 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,930 | ₩61,276 | ₩60,682 | ₩60,783 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,507 | ₩61,688 | ₩60,651 | ₩60,729 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,547 | ₩61,594 | ₩60,997 | ₩61,238 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,346 | ₩61,440 | ₩61,067 | ₩61,091 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,850 | ₩61,346 | ₩60,788 | ₩61,198 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩60,032 | ₩61,078 | ₩59,944 | ₩60,970 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,924 | ₩60,119 | ₩59,435 | ₩59,562 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,313 | ₩60,434 | ₩59,739 | ₩60,152 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,367 | ₩60,541 | ₩59,482 | ₩59,978 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,938 | ₩60,407 | ₩59,938 | ₩60,260 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,206 | ₩60,325 | ₩59,730 | ₩60,166 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,273 | ₩60,467 | ₩59,604 | ₩60,394 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,380 | ₩60,501 | ₩59,978 | ₩60,058 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩60,058 | ₩60,233 | ₩59,938 | ₩60,193 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,629 | ₩59,923 | ₩59,616 | ₩59,831 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,415 | ₩59,663 | ₩59,334 | ₩59,576 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,670 | ₩59,710 | ₩59,361 | ₩59,455 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,785 | ₩59,576 | ₩58,765 | ₩59,388 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,905 | ₩59,053 | ₩58,449 | ₩58,530 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,710 | ₩59,871 | ₩59,502 | ₩59,737 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,884 | ₩59,894 | ₩59,536 | ₩59,616 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,401 | ₩59,442 | ₩59,026 | ₩59,428 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,790 | ₩59,804 | ₩59,408 | ₩59,589 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,375 | ₩59,777 | ₩59,375 | ₩59,737 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,334 | ₩59,670 | ₩59,247 | ₩59,616 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,254 | ₩59,435 | ₩59,120 | ₩59,200 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,509 | ₩59,643 | ₩59,140 | ₩59,173 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩59,093 | ₩59,522 | ₩59,046 | ₩59,468 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,147 | ₩59,214 | ₩58,878 | ₩59,080 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,785 | ₩58,999 | ₩58,559 | ₩58,959 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,999 | ₩58,999 | ₩58,483 | ₩58,516 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,919 | ₩58,999 | ₩58,852 | ₩58,905 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,838 | ₩58,992 | ₩58,798 | ₩58,919 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩59,080 | ₩59,147 | ₩58,911 | ₩59,053 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,200 | ₩59,348 | ₩59,093 | ₩59,294 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,905 | ₩59,147 | ₩58,865 | ₩59,133 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,865 | ₩58,959 | ₩58,716 | ₩58,946 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩58,114 | ₩58,624 | ₩58,114 | ₩58,490 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩58,061 | ₩58,396 | ₩57,947 | ₩58,007 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩58,114 | ₩58,122 | ₩57,497 | ₩57,538 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,262 | ₩58,314 | ₩57,739 | ₩58,034 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,530 | ₩58,596 | ₩58,195 | ₩58,369 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,731 | ₩58,731 | ₩58,089 | ₩58,275 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,516 | ₩58,905 | ₩58,369 | ₩58,865 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩58,061 | ₩58,795 | ₩57,947 | ₩58,704 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,342 | ₩58,490 | ₩58,074 | ₩58,101 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,651 | ₩58,651 | ₩58,262 | ₩58,382 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,637 | ₩58,791 | ₩58,456 | ₩58,516 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,610 | ₩58,651 | ₩58,342 | ₩58,557 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,235 | ₩58,530 | ₩58,141 | ₩58,490 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,356 | ₩58,406 | ₩58,105 | ₩58,248 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,449 | ₩58,562 | ₩58,161 | ₩58,221 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,530 | ₩58,811 | ₩58,530 | ₩58,785 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,262 | ₩58,744 | ₩58,248 | ₩58,557 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,417 | ₩58,177 | ₩57,122 | ₩58,087 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,881 | ₩57,363 | ₩56,720 | ₩57,229 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,411 | ₩57,068 | ₩56,068 | ₩56,666 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,698 | ₩57,886 | ₩56,197 | ₩56,237 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,827 | ₩57,236 | ₩56,679 | ₩56,988 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,894 | ₩57,157 | ₩56,465 | ₩56,787 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,310 | ₩57,598 | ₩56,793 | ₩57,041 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,921 | ₩57,665 | ₩56,773 | ₩57,497 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩58,061 | ₩58,128 | ₩57,323 | ₩57,457 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,315 | ₩58,409 | ₩58,141 | ₩58,288 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,900 | ₩58,262 | ₩57,833 | ₩58,154 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,551 | ₩57,993 | ₩57,417 | ₩57,953 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,679 | ₩57,095 | ₩56,237 | ₩57,095 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩57,109 | ₩57,189 | ₩56,679 | ₩56,773 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,948 | ₩57,511 | ₩56,921 | ₩57,095 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,854 | ₩57,224 | ₩56,722 | ₩56,921 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,417 | ₩57,430 | ₩56,988 | ₩57,323 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,377 | ₩57,383 | ₩56,954 | ₩57,202 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,578 | ₩57,678 | ₩57,202 | ₩57,216 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩58,007 | ₩58,161 | ₩57,618 | ₩57,913 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,195 | ₩58,195 | ₩57,905 | ₩57,980 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,886 | ₩57,993 | ₩57,752 | ₩57,953 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,511 | ₩57,625 | ₩57,414 | ₩57,457 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,827 | ₩57,310 | ₩56,787 | ₩57,189 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,854 | ₩56,948 | ₩56,366 | ₩56,693 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,760 | ₩56,867 | ₩56,552 | ₩56,746 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,291 | ₩56,572 | ₩56,250 | ₩56,505 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,674 | ₩56,110 | ₩55,566 | ₩56,009 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,344 | ₩56,451 | ₩55,608 | ₩55,888 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,291 | ₩56,626 | ₩55,745 | ₩56,183 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,634 | ₩56,311 | ₩55,292 | ₩56,009 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,942 | ₩56,237 | ₩55,835 | ₩56,089 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,854 | ₩56,927 | ₩55,372 | ₩55,419 | -2.52% | 306.1만 |
|---|