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 | ₩66,354 | ₩66,566 | ₩66,213 | ₩66,475 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,233 | ₩66,374 | ₩65,811 | ₩66,072 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,555 | ₩66,569 | ₩66,287 | ₩66,421 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,757 | ₩67,038 | ₩66,644 | ₩66,837 | +0.12% | 250만 |
| 2026.10.05 | ₩66,032 | ₩66,644 | ₩66,032 | ₩66,488 | +0.69% | 277.4만 |
| 2026.10.02 | ₩66,072 | ₩66,240 | ₩65,791 | ₩66,005 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,670 | ₩65,730 | ₩65,106 | ₩65,522 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,938 | ₩66,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,536 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,938 | ₩66,119 | ₩65,744 | ₩65,978 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩66,072 | ₩66,186 | ₩65,654 | ₩65,817 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩66,166 | ₩66,435 | ₩65,992 | ₩66,354 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,764 | ₩66,206 | ₩65,730 | ₩66,126 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,542 | ₩66,542 | ₩66,079 | ₩66,139 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,891 | ₩66,971 | ₩66,555 | ₩66,555 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩66,139 | ₩66,850 | ₩66,086 | ₩66,703 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,817 | ₩65,843 | ₩65,402 | ₩65,683 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,925 | ₩65,925 | ₩65,542 | ₩65,750 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,576 | ₩65,777 | ₩64,747 | ₩65,133 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,817 | ₩65,885 | ₩65,281 | ₩65,334 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,724 | ₩66,059 | ₩65,576 | ₩65,858 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,770 | ₩66,810 | ₩66,237 | ₩66,247 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩66,126 | ₩66,322 | ₩65,938 | ₩65,952 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,877 | ₩66,931 | ₩66,388 | ₩66,461 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,253 | ₩67,360 | ₩66,881 | ₩66,958 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,266 | ₩67,347 | ₩66,891 | ₩67,186 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,944 | ₩67,327 | ₩66,663 | ₩67,213 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,569 | ₩66,938 | ₩66,502 | ₩66,716 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,663 | ₩66,743 | ₩66,321 | ₩66,435 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,387 | ₩67,454 | ₩66,964 | ₩66,971 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,870 | ₩68,031 | ₩67,474 | ₩67,561 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,669 | ₩67,776 | ₩67,481 | ₩67,682 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,307 | ₩67,561 | ₩67,266 | ₩67,454 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,387 | ₩67,387 | ₩67,058 | ₩67,253 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,280 | ₩67,320 | ₩67,032 | ₩67,132 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,360 | ₩67,535 | ₩67,246 | ₩67,360 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,347 | ₩67,560 | ₩66,951 | ₩66,998 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,803 | ₩67,857 | ₩67,461 | ₩67,535 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,749 | ₩67,843 | ₩67,629 | ₩67,696 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,514 | ₩68,514 | ₩68,105 | ₩68,125 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,943 | ₩68,963 | ₩68,501 | ₩68,527 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,823 | ₩69,272 | ₩68,796 | ₩69,010 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩69,051 | ₩69,051 | ₩68,574 | ₩68,755 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,863 | ₩68,876 | ₩68,460 | ₩68,594 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,849 | ₩69,010 | ₩68,635 | ₩68,702 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,675 | ₩68,863 | ₩68,436 | ₩68,823 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,594 | ₩68,816 | ₩68,366 | ₩68,447 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,997 | ₩69,077 | ₩68,467 | ₩68,541 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,669 | ₩68,729 | ₩67,655 | ₩68,527 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,797 | ₩67,508 | ₩66,783 | ₩67,427 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,394 | ₩66,602 | ₩65,770 | ₩66,461 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,549 | ₩66,099 | ₩65,375 | ₩66,045 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,791 | ₩66,133 | ₩64,937 | ₩64,986 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,710 | ₩66,166 | ₩65,509 | ₩65,885 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩66,059 | ₩66,113 | ₩65,334 | ₩65,683 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,348 | ₩65,885 | ₩65,341 | ₩65,536 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,334 | ₩65,831 | ₩65,120 | ₩65,348 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,710 | ₩66,032 | ₩65,670 | ₩65,791 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,791 | ₩65,965 | ₩65,435 | ₩65,804 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,777 | ₩65,898 | ₩65,200 | ₩65,267 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,402 | ₩65,844 | ₩65,308 | ₩65,455 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,965 | ₩66,227 | ₩65,792 | ₩66,059 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩66,072 | ₩66,193 | ₩65,717 | ₩66,139 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩66,019 | ₩66,066 | ₩65,717 | ₩65,750 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,220 | ₩66,300 | ₩65,764 | ₩65,817 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩66,072 | ₩66,475 | ₩65,851 | ₩66,408 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,643 | ₩66,040 | ₩65,495 | ₩65,925 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,294 | ₩65,454 | ₩64,966 | ₩65,348 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,938 | ₩65,965 | ₩65,375 | ₩65,630 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩66,045 | ₩66,059 | ₩65,697 | ₩65,925 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩66,099 | ₩66,330 | ₩65,167 | ₩65,670 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩66,059 | ₩66,220 | ₩65,777 | ₩65,858 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩66,059 | ₩66,268 | ₩65,844 | ₩66,113 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,737 | ₩66,126 | ₩65,375 | ₩66,086 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩65,093 | ₩65,670 | ₩64,925 | ₩65,053 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,630 | ₩65,911 | ₩65,120 | ₩65,428 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩65,066 | ₩65,611 | ₩64,811 | ₩65,066 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,462 | ₩65,167 | ₩64,409 | ₩64,851 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,858 | ₩66,019 | ₩65,462 | ₩65,536 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,952 | ₩65,952 | ₩65,603 | ₩65,724 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,817 | ₩66,071 | ₩64,858 | ₩65,053 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩66,086 | ₩66,243 | ₩65,697 | ₩65,764 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩66,032 | ₩66,314 | ₩65,965 | ₩66,032 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,892 | ₩65,227 | ₩64,449 | ₩65,133 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,711 | ₩64,898 | ₩63,497 | ₩64,704 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,315 | ₩64,644 | ₩63,416 | ₩63,416 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,731 | ₩65,160 | ₩63,322 | ₩64,556 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,771 | ₩64,818 | ₩64,287 | ₩64,315 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,361 | ₩65,368 | ₩64,107 | ₩64,234 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,187 | ₩65,871 | ₩65,135 | ₩65,777 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,563 | ₩65,752 | ₩65,334 | ₩65,334 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,388 | ₩65,817 | ₩65,355 | ₩65,697 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,999 | ₩65,530 | ₩64,885 | ₩65,402 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩65,012 | ₩65,187 | ₩64,870 | ₩65,080 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,664 | ₩65,066 | ₩64,563 | ₩64,945 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,744 | ₩64,811 | ₩64,496 | ₩64,731 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,704 | ₩64,811 | ₩64,489 | ₩64,664 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,489 | ₩64,623 | ₩64,308 | ₩64,369 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,818 | ₩64,420 | ₩63,725 | ₩64,234 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,577 | ₩64,067 | ₩63,463 | ₩64,033 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,644 | ₩63,865 | ₩63,338 | ₩63,456 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,248 | ₩64,248 | ₩63,604 | ₩63,993 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,436 | ₩64,462 | ₩64,087 | ₩64,154 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,623 | ₩65,053 | ₩64,543 | ₩64,905 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,751 | ₩64,234 | ₩63,503 | ₩64,127 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,577 | ₩63,772 | ₩63,114 | ₩63,698 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,322 | ₩63,805 | ₩63,322 | ₩63,657 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,429 | ₩63,584 | ₩63,302 | ₩63,389 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,684 | ₩63,711 | ₩63,081 | ₩63,188 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩63,148 | ₩63,731 | ₩63,067 | ₩63,657 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,544 | ₩62,692 | ₩62,410 | ₩62,598 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,396 | ₩62,571 | ₩61,947 | ₩62,168 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,437 | ₩62,772 | ₩62,383 | ₩62,477 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,820 | ₩62,337 | ₩61,585 | ₩62,262 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,712 | ₩61,793 | ₩61,424 | ₩61,645 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,511 | ₩61,632 | ₩61,276 | ₩61,618 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,846 | ₩62,034 | ₩61,636 | ₩61,846 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,981 | ₩61,981 | ₩61,612 | ₩61,940 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,565 | ₩62,088 | ₩61,189 | ₩61,726 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,565 | ₩61,578 | ₩61,303 | ₩61,498 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,779 | ₩61,779 | ₩60,941 | ₩61,082 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,726 | ₩61,746 | ₩61,484 | ₩61,618 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,377 | ₩62,041 | ₩61,377 | ₩61,685 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,934 | ₩61,021 | ₩60,726 | ₩60,894 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩61,001 | ₩61,001 | ₩60,532 | ₩60,880 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,626 | ₩60,948 | ₩60,532 | ₩60,921 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,821 | ₩60,558 | ₩59,747 | ₩60,558 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,183 | ₩60,330 | ₩59,928 | ₩59,995 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,351 | ₩60,076 | ₩59,324 | ₩59,941 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,378 | ₩59,593 | ₩59,056 | ₩59,566 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,486 | ₩57,862 | ₩57,151 | ₩57,835 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,272 | ₩57,607 | ₩57,199 | ₩57,607 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,695 | ₩57,567 | ₩56,547 | ₩57,272 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,419 | ₩57,714 | ₩57,272 | ₩57,406 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,198 | ₩57,151 | ₩56,037 | ₩57,070 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,440 | ₩56,453 | ₩55,420 | ₩55,621 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,681 | ₩56,681 | ₩55,836 | ₩55,943 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,620 | ₩57,781 | ₩56,769 | ₩56,815 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,983 | ₩58,144 | ₩57,681 | ₩57,996 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,298 | ₩57,889 | ₩57,164 | ₩57,567 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,862 | ₩58,345 | ₩57,553 | ₩57,634 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,781 | ₩57,848 | ₩56,712 | ₩57,017 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,547 | ₩58,164 | ₩57,379 | ₩57,875 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,600 | ₩58,660 | ₩57,855 | ₩57,875 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,230 | ₩59,297 | ₩58,814 | ₩58,841 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,895 | ₩59,177 | ₩58,801 | ₩58,935 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,908 | ₩59,277 | ₩58,298 | ₩58,372 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,271 | ₩59,284 | ₩58,627 | ₩58,627 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,821 | ₩59,894 | ₩59,465 | ₩59,767 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,727 | ₩60,253 | ₩59,465 | ₩59,686 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,747 | ₩59,834 | ₩58,278 | ₩59,727 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,257 | ₩59,525 | ₩58,908 | ₩59,217 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,357 | ₩60,501 | ₩59,458 | ₩60,008 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,458 | ₩60,760 | ₩60,116 | ₩60,572 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,250 | ₩60,518 | ₩59,539 | ₩60,344 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,733 | ₩61,337 | ₩60,632 | ₩61,176 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,579 | ₩61,202 | ₩60,572 | ₩61,162 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,591 | ₩61,591 | ₩60,807 | ₩61,243 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,511 | ₩61,692 | ₩61,282 | ₩61,632 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,961 | ₩61,370 | ₩60,693 | ₩61,310 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,390 | ₩61,672 | ₩60,887 | ₩61,028 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩61,001 | ₩61,591 | ₩60,954 | ₩61,524 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,934 | ₩61,196 | ₩60,787 | ₩61,082 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩61,162 | ₩61,318 | ₩60,927 | ₩61,122 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,706 | ₩61,149 | ₩60,404 | ₩60,974 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,961 | ₩61,307 | ₩60,713 | ₩60,813 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,538 | ₩61,719 | ₩60,682 | ₩60,760 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,578 | ₩61,625 | ₩61,028 | ₩61,269 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,377 | ₩61,471 | ₩61,098 | ₩61,122 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,880 | ₩61,377 | ₩60,819 | ₩61,229 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩60,062 | ₩61,109 | ₩59,975 | ₩61,001 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,955 | ₩60,149 | ₩59,465 | ₩59,593 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,344 | ₩60,465 | ₩59,770 | ₩60,183 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,397 | ₩60,572 | ₩59,512 | ₩60,008 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,968 | ₩60,438 | ₩59,968 | ₩60,290 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,236 | ₩60,356 | ₩59,760 | ₩60,196 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,304 | ₩60,498 | ₩59,634 | ₩60,424 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,411 | ₩60,532 | ₩60,008 | ₩60,089 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩60,089 | ₩60,263 | ₩59,968 | ₩60,223 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,660 | ₩59,953 | ₩59,646 | ₩59,861 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,445 | ₩59,693 | ₩59,364 | ₩59,606 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,700 | ₩59,740 | ₩59,391 | ₩59,485 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,814 | ₩59,606 | ₩58,794 | ₩59,418 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,935 | ₩59,083 | ₩58,479 | ₩58,560 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,740 | ₩59,901 | ₩59,532 | ₩59,767 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,915 | ₩59,924 | ₩59,566 | ₩59,646 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,432 | ₩59,472 | ₩59,056 | ₩59,458 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,821 | ₩59,834 | ₩59,438 | ₩59,619 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,405 | ₩59,807 | ₩59,405 | ₩59,767 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,364 | ₩59,700 | ₩59,277 | ₩59,646 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,284 | ₩59,465 | ₩59,150 | ₩59,230 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,539 | ₩59,673 | ₩59,170 | ₩59,203 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩59,123 | ₩59,552 | ₩59,076 | ₩59,499 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,177 | ₩59,244 | ₩58,908 | ₩59,110 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,814 | ₩59,029 | ₩58,589 | ₩58,989 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩59,029 | ₩59,029 | ₩58,513 | ₩58,546 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,949 | ₩59,029 | ₩58,882 | ₩58,935 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,868 | ₩59,022 | ₩58,828 | ₩58,949 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩59,110 | ₩59,177 | ₩58,941 | ₩59,083 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,230 | ₩59,378 | ₩59,123 | ₩59,324 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,935 | ₩59,177 | ₩58,895 | ₩59,163 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,895 | ₩58,989 | ₩58,746 | ₩58,975 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩58,144 | ₩58,653 | ₩58,144 | ₩58,519 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩58,090 | ₩58,425 | ₩57,976 | ₩58,036 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩58,144 | ₩58,152 | ₩57,527 | ₩57,567 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,291 | ₩58,344 | ₩57,768 | ₩58,063 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,560 | ₩58,625 | ₩58,224 | ₩58,399 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,761 | ₩58,761 | ₩58,118 | ₩58,305 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,546 | ₩58,935 | ₩58,399 | ₩58,895 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩58,090 | ₩58,825 | ₩57,976 | ₩58,734 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,372 | ₩58,519 | ₩58,103 | ₩58,130 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,680 | ₩58,680 | ₩58,291 | ₩58,412 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,667 | ₩58,821 | ₩58,486 | ₩58,546 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,640 | ₩58,680 | ₩58,372 | ₩58,586 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,264 | ₩58,560 | ₩58,170 | ₩58,519 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,385 | ₩58,436 | ₩58,134 | ₩58,278 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,479 | ₩58,592 | ₩58,191 | ₩58,251 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,560 | ₩58,841 | ₩58,560 | ₩58,814 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,291 | ₩58,774 | ₩58,278 | ₩58,586 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,446 | ₩58,207 | ₩57,151 | ₩58,117 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,909 | ₩57,392 | ₩56,748 | ₩57,258 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,440 | ₩57,097 | ₩56,096 | ₩56,695 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,728 | ₩57,916 | ₩56,225 | ₩56,265 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,856 | ₩57,265 | ₩56,708 | ₩57,017 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,923 | ₩57,186 | ₩56,494 | ₩56,815 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,339 | ₩57,627 | ₩56,822 | ₩57,070 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,950 | ₩57,694 | ₩56,802 | ₩57,527 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩58,090 | ₩58,157 | ₩57,352 | ₩57,486 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,345 | ₩58,439 | ₩58,170 | ₩58,318 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,929 | ₩58,291 | ₩57,862 | ₩58,184 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,580 | ₩58,023 | ₩57,446 | ₩57,983 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,708 | ₩57,124 | ₩56,265 | ₩57,124 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩57,137 | ₩57,218 | ₩56,708 | ₩56,802 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,976 | ₩57,540 | ₩56,950 | ₩57,124 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,883 | ₩57,253 | ₩56,751 | ₩56,950 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,446 | ₩57,459 | ₩57,017 | ₩57,352 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,406 | ₩57,412 | ₩56,983 | ₩57,231 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,607 | ₩57,708 | ₩57,231 | ₩57,245 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩58,036 | ₩58,191 | ₩57,647 | ₩57,942 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,224 | ₩58,224 | ₩57,934 | ₩58,009 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,916 | ₩58,023 | ₩57,781 | ₩57,983 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,540 | ₩57,654 | ₩57,443 | ₩57,486 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,856 | ₩57,339 | ₩56,815 | ₩57,218 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,883 | ₩56,976 | ₩56,394 | ₩56,722 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,789 | ₩56,896 | ₩56,581 | ₩56,775 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,319 | ₩56,601 | ₩56,279 | ₩56,534 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,702 | ₩56,138 | ₩55,595 | ₩56,037 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,373 | ₩56,480 | ₩55,636 | ₩55,917 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,319 | ₩56,655 | ₩55,773 | ₩56,212 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,662 | ₩56,339 | ₩55,320 | ₩56,037 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,970 | ₩56,265 | ₩55,863 | ₩56,118 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,883 | ₩56,956 | ₩55,400 | ₩55,447 | -2.52% | 306.1만 |
|---|