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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,956 | ₩66,961 | ₩65,735 | ₩66,398 | +0.67% | 1453.5만 |
| 2026.09.28–2026.10.02 | ₩65,996 | ₩66,163 | ₩65,031 | ₩65,929 | -0.10% | 1815.2만 |
| 2026.09.21–2026.09.25 | ₩66,063 | ₩66,894 | ₩65,654 | ₩66,277 | +0.32% | 1548.5만 |
| 2026.09.14–2026.09.18 | ₩65,648 | ₩65,983 | ₩64,672 | ₩65,607 | -0.06% | 1563.2만 |
| 2026.09.08–2026.09.11 | ₩67,175 | ₩67,282 | ₩65,862 | ₩66,170 | -1.50% | 1312.5만 |
| 2026.08.31–2026.09.04 | ₩67,309 | ₩67,376 | ₩66,244 | ₩67,108 | -0.30% | 1720.2만 |
| 2026.08.24–2026.08.28 | ₩67,202 | ₩67,952 | ₩66,954 | ₩67,483 | +0.42% | 1254.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,435 |
| ₩68,435 |
| ₩66,874 |
| ₩67,282 |
| -1.68% |
| 1580.6만 |
| 2026.08.10–2026.08.14 | ₩68,770 | ₩69,192 | ₩68,381 | ₩68,448 | -0.47% | 1545.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,720 | ₩68,998 | ₩66,706 | ₩68,743 | +3.03% | 1906.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,983 | ₩66,525 | ₩64,862 | ₩66,385 | +0.61% | 2236만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,701 | ₩65,956 | ₩65,045 | ₩65,460 | -0.37% | 1698.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,143 | ₩66,224 | ₩65,232 | ₩65,380 | -1.15% | 2022.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,969 | ₩66,398 | ₩64,890 | ₩66,331 | +0.55% | 1897.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,661 | ₩66,253 | ₩65,091 | ₩65,594 | -0.10% | 1848.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,782 | ₩65,942 | ₩64,334 | ₩64,978 | -1.22% | 1912.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,956 | ₩66,237 | ₩64,783 | ₩65,648 | -0.47% | 1478.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,696 | ₩65,152 | ₩63,249 | ₩65,058 | +0.56% | 1746만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,924 | ₩65,795 | ₩64,033 | ₩64,160 | -1.18% | 2054.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,629 | ₩65,112 | ₩64,415 | ₩65,004 | +0.58% | 1412.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,174 | ₩64,549 | ₩63,265 | ₩64,294 | +0.19% | 1825.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,249 | ₩64,978 | ₩63,041 | ₩64,080 | +1.31% | 1722.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,324 | ₩63,658 | ₩61,875 | ₩63,316 | +1.59% | 1771.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,775 | ₩62,700 | ₩61,205 | ₩62,405 | +1.02% | 1530.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,654 | ₩62,016 | ₩60,870 | ₩61,869 | +0.35% | 1866.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,751 | ₩61,969 | ₩59,678 | ₩61,614 | +3.12% | 2159.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,205 | ₩60,261 | ₩57,085 | ₩59,926 | +4.76% | 2003.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,375 | ₩57,648 | ₩55,356 | ₩57,205 | +1.47% | 1840.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,795 | ₩58,277 | ₩55,772 | ₩55,879 | -3.32% | 2132.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,827 | ₩59,229 | ₩56,647 | ₩56,951 | -3.19% | 2085만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,679 | ₩60,183 | ₩58,210 | ₩58,304 | -0.64% | 2000만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,663 | ₩61,266 | ₩58,840 | ₩59,148 | -2.50% | 2944.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,319 | ₩61,621 | ₩60,502 | ₩61,092 | -0.37% | 2405.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,636 | ₩61,520 | ₩60,334 | ₩61,453 | +1.35% | 2177.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,810 | ₩61,648 | ₩60,612 | ₩60,743 | -0.11% | 2797.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,899 | ₩61,038 | ₩59,396 | ₩60,931 | +1.72% | 3183.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,591 | ₩60,462 | ₩59,565 | ₩60,127 | +0.90% | 3067.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,867 | ₩59,671 | ₩58,411 | ₩59,537 | +1.14% | 2679.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,336 | ₩59,855 | ₩58,988 | ₩59,698 | +0.61% | 3100.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,108 | ₩59,631 | ₩58,840 | ₩59,577 | +0.79% | 2699.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,800 | ₩58,961 | ₩58,445 | ₩58,921 | +0.21% | 2104.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,827 | ₩59,309 | ₩58,678 | ₩59,014 | +0.32% | 1520.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,492 | ₩58,586 | ₩57,460 | ₩58,452 | -0.07% | 2437.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,612 | ₩58,867 | ₩57,909 | ₩58,237 | -0.64% | 1953.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,411 | ₩58,753 | ₩58,067 | ₩58,478 | +0.11% | 2049.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,844 | ₩58,773 | ₩56,683 | ₩58,746 | +3.35% | 1409.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,272 | ₩57,849 | ₩56,032 | ₩56,629 | -1.12% | 2695.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,514 | ₩58,371 | ₩56,736 | ₩57,460 | -0.09% | 2169.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,380 | ₩57,473 | ₩56,200 | ₩57,058 | -0.56% | 1939만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,849 | ₩58,157 | ₩56,917 | ₩57,165 | -1.18% | 2011.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,254 | ₩57,587 | ₩56,214 | ₩57,420 | +2.07% | 1607.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,906 | ₩56,589 | ₩55,256 | ₩55,973 | +0.12% | 1525.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,817 | ₩56,891 | ₩55,336 | ₩55,383 | -2.52% | 306.1만 |
|---|