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 | ₩66,241 | ₩66,452 | ₩66,100 | ₩66,361 | +0.18% | 236.9만 |
| 2026.10.08 | ₩66,120 | ₩66,261 | ₩65,698 | ₩65,960 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,442 | ₩66,455 | ₩66,174 | ₩66,308 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,643 | ₩66,924 | ₩66,530 | ₩66,723 | +0.12% | 250만 |
| 2026.10.05 | ₩65,919 | ₩66,530 | ₩65,919 | ₩66,375 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,960 | ₩66,127 | ₩65,678 | ₩65,893 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,558 | ₩65,618 | ₩64,995 | ₩65,410 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,826 | ₩66,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,424 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,826 | ₩66,006 | ₩65,631 | ₩65,866 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,960 | ₩66,073 | ₩65,542 | ₩65,705 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩66,053 | ₩66,321 | ₩65,879 | ₩66,241 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,652 | ₩66,093 | ₩65,618 | ₩66,013 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,428 | ₩66,428 | ₩65,966 | ₩66,027 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,777 | ₩66,857 | ₩66,442 | ₩66,442 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩66,027 | ₩66,736 | ₩65,973 | ₩66,589 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,705 | ₩65,731 | ₩65,290 | ₩65,571 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,812 | ₩65,812 | ₩65,431 | ₩65,638 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,464 | ₩65,665 | ₩64,636 | ₩65,022 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,705 | ₩65,772 | ₩65,169 | ₩65,223 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,611 | ₩65,946 | ₩65,464 | ₩65,745 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,656 | ₩66,696 | ₩66,124 | ₩66,134 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩66,013 | ₩66,209 | ₩65,826 | ₩65,839 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,763 | ₩66,817 | ₩66,274 | ₩66,348 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩67,138 | ₩67,245 | ₩66,767 | ₩66,843 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,151 | ₩67,232 | ₩66,777 | ₩67,071 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,830 | ₩67,212 | ₩66,549 | ₩67,098 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,455 | ₩66,823 | ₩66,388 | ₩66,602 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,549 | ₩66,629 | ₩66,207 | ₩66,321 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,272 | ₩67,339 | ₩66,850 | ₩66,857 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,754 | ₩67,915 | ₩67,359 | ₩67,446 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,553 | ₩67,660 | ₩67,366 | ₩67,567 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,192 | ₩67,446 | ₩67,151 | ₩67,339 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,272 | ₩67,272 | ₩66,944 | ₩67,138 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,165 | ₩67,205 | ₩66,917 | ₩67,018 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,245 | ₩67,419 | ₩67,131 | ₩67,245 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,232 | ₩67,445 | ₩66,837 | ₩66,884 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,687 | ₩67,741 | ₩67,346 | ₩67,419 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,634 | ₩67,727 | ₩67,513 | ₩67,580 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,397 | ₩68,397 | ₩67,989 | ₩68,009 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,826 | ₩68,846 | ₩68,384 | ₩68,410 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,705 | ₩69,154 | ₩68,678 | ₩68,893 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,933 | ₩68,933 | ₩68,457 | ₩68,638 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,745 | ₩68,759 | ₩68,343 | ₩68,477 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,732 | ₩68,893 | ₩68,518 | ₩68,585 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,558 | ₩68,745 | ₩68,319 | ₩68,705 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,477 | ₩68,698 | ₩68,250 | ₩68,330 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,879 | ₩68,960 | ₩68,350 | ₩68,424 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,553 | ₩68,611 | ₩67,540 | ₩68,410 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,683 | ₩67,393 | ₩66,669 | ₩67,312 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,281 | ₩66,489 | ₩65,658 | ₩66,348 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,437 | ₩65,986 | ₩65,263 | ₩65,933 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,678 | ₩66,020 | ₩64,827 | ₩64,875 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,598 | ₩66,053 | ₩65,397 | ₩65,772 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,946 | ₩66,000 | ₩65,223 | ₩65,571 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,236 | ₩65,772 | ₩65,230 | ₩65,424 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,223 | ₩65,718 | ₩65,009 | ₩65,236 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,598 | ₩65,919 | ₩65,558 | ₩65,678 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,678 | ₩65,852 | ₩65,323 | ₩65,692 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,665 | ₩65,785 | ₩65,089 | ₩65,156 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,290 | ₩65,732 | ₩65,196 | ₩65,343 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,852 | ₩66,114 | ₩65,680 | ₩65,946 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,960 | ₩66,080 | ₩65,605 | ₩66,027 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,906 | ₩65,953 | ₩65,605 | ₩65,638 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩66,107 | ₩66,187 | ₩65,652 | ₩65,705 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,960 | ₩66,361 | ₩65,739 | ₩66,294 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,531 | ₩65,927 | ₩65,384 | ₩65,812 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,183 | ₩65,342 | ₩64,855 | ₩65,236 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,826 | ₩65,852 | ₩65,263 | ₩65,518 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,933 | ₩65,946 | ₩65,585 | ₩65,812 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,986 | ₩66,217 | ₩65,056 | ₩65,558 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,946 | ₩66,107 | ₩65,665 | ₩65,745 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,946 | ₩66,155 | ₩65,732 | ₩66,000 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,625 | ₩66,013 | ₩65,263 | ₩65,973 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,982 | ₩65,558 | ₩64,814 | ₩64,942 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,518 | ₩65,799 | ₩65,009 | ₩65,317 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,955 | ₩65,499 | ₩64,701 | ₩64,955 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,352 | ₩65,056 | ₩64,299 | ₩64,741 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,745 | ₩65,906 | ₩65,350 | ₩65,424 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,839 | ₩65,839 | ₩65,491 | ₩65,611 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,705 | ₩65,958 | ₩64,747 | ₩64,942 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,973 | ₩66,130 | ₩65,585 | ₩65,652 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,919 | ₩66,201 | ₩65,852 | ₩65,919 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,781 | ₩65,116 | ₩64,339 | ₩65,022 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,602 | ₩64,788 | ₩63,388 | ₩64,593 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,205 | ₩64,533 | ₩63,308 | ₩63,308 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,620 | ₩65,049 | ₩63,214 | ₩64,446 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,660 | ₩64,707 | ₩64,177 | ₩64,205 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,250 | ₩65,256 | ₩63,997 | ₩64,125 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩65,076 | ₩65,759 | ₩65,023 | ₩65,665 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,451 | ₩65,639 | ₩65,223 | ₩65,223 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,277 | ₩65,705 | ₩65,243 | ₩65,585 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,888 | ₩65,418 | ₩64,774 | ₩65,290 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,902 | ₩65,076 | ₩64,760 | ₩64,968 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,553 | ₩64,955 | ₩64,453 | ₩64,835 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,634 | ₩64,701 | ₩64,386 | ₩64,620 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,593 | ₩64,701 | ₩64,379 | ₩64,553 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,379 | ₩64,513 | ₩64,198 | ₩64,259 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,710 | ₩64,310 | ₩63,616 | ₩64,125 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,468 | ₩63,957 | ₩63,355 | ₩63,924 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,535 | ₩63,756 | ₩63,230 | ₩63,348 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩64,138 | ₩64,138 | ₩63,495 | ₩63,884 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,326 | ₩64,352 | ₩63,977 | ₩64,044 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,513 | ₩64,942 | ₩64,433 | ₩64,794 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,643 | ₩64,125 | ₩63,395 | ₩64,018 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,468 | ₩63,663 | ₩63,006 | ₩63,589 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,214 | ₩63,696 | ₩63,214 | ₩63,549 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,321 | ₩63,475 | ₩63,194 | ₩63,281 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,576 | ₩63,602 | ₩62,973 | ₩63,080 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩63,040 | ₩63,622 | ₩62,960 | ₩63,549 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,437 | ₩62,585 | ₩62,303 | ₩62,491 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,290 | ₩62,464 | ₩61,841 | ₩62,062 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,330 | ₩62,665 | ₩62,277 | ₩62,370 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,714 | ₩62,231 | ₩61,480 | ₩62,156 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,607 | ₩61,687 | ₩61,319 | ₩61,540 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,406 | ₩61,527 | ₩61,172 | ₩61,513 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,741 | ₩61,928 | ₩61,531 | ₩61,741 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,875 | ₩61,875 | ₩61,506 | ₩61,835 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,460 | ₩61,982 | ₩61,085 | ₩61,620 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,460 | ₩61,473 | ₩61,198 | ₩61,393 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,674 | ₩61,674 | ₩60,837 | ₩60,977 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,620 | ₩61,640 | ₩61,379 | ₩61,513 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,272 | ₩61,935 | ₩61,272 | ₩61,580 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,830 | ₩60,917 | ₩60,623 | ₩60,790 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,897 | ₩60,897 | ₩60,428 | ₩60,777 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,522 | ₩60,843 | ₩60,428 | ₩60,817 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,718 | ₩60,455 | ₩59,645 | ₩60,455 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩60,080 | ₩60,227 | ₩59,826 | ₩59,893 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,250 | ₩59,973 | ₩59,223 | ₩59,839 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,277 | ₩59,491 | ₩58,955 | ₩59,464 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,388 | ₩57,763 | ₩57,053 | ₩57,736 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,174 | ₩57,509 | ₩57,102 | ₩57,509 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,598 | ₩57,469 | ₩56,451 | ₩57,174 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,321 | ₩57,616 | ₩57,174 | ₩57,308 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩56,102 | ₩57,053 | ₩55,942 | ₩56,973 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,344 | ₩56,357 | ₩55,326 | ₩55,527 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,585 | ₩56,585 | ₩55,741 | ₩55,848 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,522 | ₩57,683 | ₩56,672 | ₩56,719 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,884 | ₩58,044 | ₩57,582 | ₩57,897 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,201 | ₩57,790 | ₩57,067 | ₩57,469 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,763 | ₩58,245 | ₩57,455 | ₩57,535 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,683 | ₩57,750 | ₩56,615 | ₩56,919 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,448 | ₩58,064 | ₩57,281 | ₩57,777 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,500 | ₩58,560 | ₩57,756 | ₩57,777 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩59,129 | ₩59,196 | ₩58,714 | ₩58,741 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,794 | ₩59,076 | ₩58,701 | ₩58,835 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,808 | ₩59,176 | ₩58,198 | ₩58,272 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,169 | ₩59,183 | ₩58,527 | ₩58,527 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,718 | ₩59,792 | ₩59,364 | ₩59,665 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,625 | ₩60,150 | ₩59,364 | ₩59,585 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,647 | ₩59,732 | ₩58,178 | ₩59,625 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,156 | ₩59,424 | ₩58,808 | ₩59,116 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,254 | ₩60,398 | ₩59,357 | ₩59,906 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,355 | ₩60,656 | ₩60,013 | ₩60,468 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,147 | ₩60,415 | ₩59,437 | ₩60,241 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,629 | ₩61,232 | ₩60,529 | ₩61,071 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,475 | ₩61,098 | ₩60,468 | ₩61,058 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,486 | ₩61,486 | ₩60,703 | ₩61,138 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,406 | ₩61,587 | ₩61,177 | ₩61,527 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,857 | ₩61,265 | ₩60,589 | ₩61,205 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,285 | ₩61,567 | ₩60,783 | ₩60,924 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,897 | ₩61,486 | ₩60,850 | ₩61,419 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,830 | ₩61,091 | ₩60,683 | ₩60,977 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩61,058 | ₩61,213 | ₩60,823 | ₩61,018 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,602 | ₩61,044 | ₩60,301 | ₩60,870 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,857 | ₩61,202 | ₩60,609 | ₩60,710 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,433 | ₩61,614 | ₩60,578 | ₩60,656 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,473 | ₩61,520 | ₩60,924 | ₩61,165 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,272 | ₩61,366 | ₩60,993 | ₩61,018 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,777 | ₩61,272 | ₩60,715 | ₩61,125 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,960 | ₩61,004 | ₩59,873 | ₩60,897 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,852 | ₩60,047 | ₩59,364 | ₩59,491 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,241 | ₩60,361 | ₩59,668 | ₩60,080 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,294 | ₩60,468 | ₩59,410 | ₩59,906 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,866 | ₩60,335 | ₩59,866 | ₩60,187 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩60,134 | ₩60,253 | ₩59,658 | ₩60,093 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,201 | ₩60,395 | ₩59,532 | ₩60,321 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,308 | ₩60,428 | ₩59,906 | ₩59,986 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,986 | ₩60,160 | ₩59,866 | ₩60,120 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,558 | ₩59,851 | ₩59,544 | ₩59,759 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,343 | ₩59,591 | ₩59,263 | ₩59,504 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,598 | ₩59,638 | ₩59,290 | ₩59,384 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,714 | ₩59,504 | ₩58,694 | ₩59,317 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,835 | ₩58,982 | ₩58,379 | ₩58,460 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,638 | ₩59,799 | ₩59,431 | ₩59,665 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,812 | ₩59,822 | ₩59,464 | ₩59,544 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,330 | ₩59,370 | ₩58,955 | ₩59,357 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,718 | ₩59,732 | ₩59,337 | ₩59,518 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,303 | ₩59,705 | ₩59,303 | ₩59,665 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,263 | ₩59,598 | ₩59,176 | ₩59,544 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,183 | ₩59,364 | ₩59,049 | ₩59,129 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,437 | ₩59,571 | ₩59,069 | ₩59,102 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩59,022 | ₩59,451 | ₩58,975 | ₩59,397 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩59,076 | ₩59,143 | ₩58,808 | ₩59,009 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,714 | ₩58,928 | ₩58,489 | ₩58,888 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,928 | ₩58,928 | ₩58,413 | ₩58,446 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,848 | ₩58,928 | ₩58,781 | ₩58,835 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,768 | ₩58,922 | ₩58,727 | ₩58,848 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩59,009 | ₩59,076 | ₩58,840 | ₩58,982 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩59,129 | ₩59,277 | ₩59,022 | ₩59,223 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,835 | ₩59,076 | ₩58,794 | ₩59,062 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,794 | ₩58,888 | ₩58,646 | ₩58,875 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩58,044 | ₩58,553 | ₩58,044 | ₩58,419 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,991 | ₩58,326 | ₩57,877 | ₩57,937 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩58,044 | ₩58,052 | ₩57,428 | ₩57,469 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,192 | ₩58,244 | ₩57,669 | ₩57,964 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,460 | ₩58,525 | ₩58,125 | ₩58,299 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,660 | ₩58,660 | ₩58,019 | ₩58,205 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,446 | ₩58,835 | ₩58,299 | ₩58,794 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,991 | ₩58,725 | ₩57,877 | ₩58,634 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,272 | ₩58,419 | ₩58,004 | ₩58,031 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,580 | ₩58,580 | ₩58,192 | ₩58,312 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,567 | ₩58,721 | ₩58,386 | ₩58,446 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,540 | ₩58,580 | ₩58,272 | ₩58,486 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,165 | ₩58,460 | ₩58,071 | ₩58,419 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,285 | ₩58,336 | ₩58,035 | ₩58,178 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,379 | ₩58,492 | ₩58,091 | ₩58,152 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,460 | ₩58,741 | ₩58,460 | ₩58,714 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,192 | ₩58,674 | ₩58,178 | ₩58,486 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,348 | ₩58,107 | ₩57,053 | ₩58,018 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,812 | ₩57,294 | ₩56,652 | ₩57,160 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,344 | ₩57,000 | ₩56,001 | ₩56,598 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,629 | ₩57,817 | ₩56,129 | ₩56,169 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,759 | ₩57,167 | ₩56,611 | ₩56,919 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,826 | ₩57,088 | ₩56,397 | ₩56,719 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,241 | ₩57,529 | ₩56,725 | ₩56,973 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,852 | ₩57,596 | ₩56,705 | ₩57,428 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,991 | ₩58,058 | ₩57,254 | ₩57,388 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,245 | ₩58,339 | ₩58,071 | ₩58,219 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,830 | ₩58,192 | ₩57,763 | ₩58,085 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,482 | ₩57,924 | ₩57,348 | ₩57,884 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,611 | ₩57,027 | ₩56,169 | ₩57,027 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩57,040 | ₩57,120 | ₩56,611 | ₩56,705 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,879 | ₩57,442 | ₩56,852 | ₩57,027 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,785 | ₩57,155 | ₩56,654 | ₩56,852 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,348 | ₩57,361 | ₩56,919 | ₩57,254 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,308 | ₩57,314 | ₩56,886 | ₩57,134 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,509 | ₩57,609 | ₩57,134 | ₩57,147 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,937 | ₩58,091 | ₩57,549 | ₩57,844 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩58,125 | ₩58,125 | ₩57,835 | ₩57,910 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,817 | ₩57,924 | ₩57,683 | ₩57,884 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,442 | ₩57,556 | ₩57,345 | ₩57,388 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,759 | ₩57,241 | ₩56,719 | ₩57,120 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,785 | ₩56,879 | ₩56,298 | ₩56,625 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,692 | ₩56,799 | ₩56,484 | ₩56,678 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,223 | ₩56,504 | ₩56,183 | ₩56,437 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,607 | ₩56,042 | ₩55,500 | ₩55,942 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,277 | ₩56,384 | ₩55,541 | ₩55,821 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,223 | ₩56,558 | ₩55,678 | ₩56,116 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,567 | ₩56,243 | ₩55,225 | ₩55,942 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,875 | ₩56,169 | ₩55,768 | ₩56,022 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,785 | ₩56,859 | ₩55,306 | ₩55,352 | -2.52% | 306.1만 |
|---|