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 | ₩66,092 | ₩66,304 | ₩65,952 | ₩66,213 | +0.18% | 236.9만 |
| 2026.10.08 | ₩65,972 | ₩66,112 | ₩65,551 | ₩65,812 | -0.24% | 354.7만 |
| 2026.10.07 | ₩66,293 | ₩66,306 | ₩66,026 | ₩66,159 | -0.20% | 334.6만 |
| 2026.10.06 | ₩66,493 | ₩66,774 | ₩66,381 | ₩66,573 | +0.12% | 250만 |
| 2026.10.05 | ₩65,772 | ₩66,381 | ₩65,772 | ₩66,226 | +0.69% | 277.4만 |
| 2026.10.02 | ₩65,812 | ₩65,979 | ₩65,531 | ₩65,745 | -0.10% | 397.8만 |
| 2026.10.01 | ₩65,411 | ₩65,471 | ₩64,850 | ₩65,264 | -0.22% | 474.7만 |
| 2026.09.30 | ₩65,678 | ₩65,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,264 |
| ₩65,277 |
| -0.61% |
| 316.9만 |
| 2026.09.29 | ₩65,678 | ₩65,859 | ₩65,484 | ₩65,718 | +0.06% | 322.3만 |
|---|
| 2026.09.28 | ₩65,812 | ₩65,925 | ₩65,395 | ₩65,558 | -0.39% | 303.6만 |
|---|
| 2026.09.25 | ₩65,905 | ₩66,173 | ₩65,732 | ₩66,092 | +0.28% | 256.1만 |
|---|
| 2026.09.24 | ₩65,504 | ₩65,945 | ₩65,471 | ₩65,865 | +0.55% | 249만 |
|---|
| 2026.09.23 | ₩66,279 | ₩66,279 | ₩65,818 | ₩65,879 | -0.60% | 324.6만 |
|---|
| 2026.09.22 | ₩66,627 | ₩66,707 | ₩66,293 | ₩66,293 | -0.50% | 413.8만 |
|---|
| 2026.09.21 | ₩65,879 | ₩66,587 | ₩65,825 | ₩66,440 | +0.85% | 305.1만 |
|---|
| 2026.09.18 | ₩65,558 | ₩65,583 | ₩65,144 | ₩65,424 | -0.20% | 229만 |
|---|
| 2026.09.17 | ₩65,665 | ₩65,665 | ₩65,284 | ₩65,491 | -0.26% | 320.1만 |
|---|
| 2026.09.16 | ₩65,317 | ₩65,518 | ₩64,492 | ₩64,876 | -0.68% | 323.5만 |
|---|
| 2026.09.15 | ₩65,558 | ₩65,625 | ₩65,023 | ₩65,077 | -0.73% | 391.8만 |
|---|
| 2026.09.14 | ₩65,464 | ₩65,798 | ₩65,317 | ₩65,598 | +0.20% | 298.9만 |
|---|
| 2026.09.11 | ₩66,507 | ₩66,547 | ₩65,976 | ₩65,986 | -0.78% | 307.2만 |
|---|
| 2026.09.10 | ₩65,865 | ₩66,060 | ₩65,678 | ₩65,692 | -0.26% | 358.3만 |
|---|
| 2026.09.09 | ₩66,614 | ₩66,667 | ₩66,126 | ₩66,199 | -0.62% | 361.7만 |
|---|
| 2026.09.08 | ₩66,988 | ₩67,095 | ₩66,618 | ₩66,694 | -0.44% | 285.3만 |
|---|
| 2026.09.04 | ₩67,001 | ₩67,081 | ₩66,627 | ₩66,921 | -0.12% | 323.1만 |
|---|
| 2026.09.03 | ₩66,680 | ₩67,061 | ₩66,400 | ₩66,948 | +0.40% | 342.9만 |
|---|
| 2026.09.02 | ₩66,306 | ₩66,674 | ₩66,239 | ₩66,453 | +0.22% | 338.6만 |
|---|
| 2026.09.01 | ₩66,400 | ₩66,480 | ₩66,059 | ₩66,173 | -0.34% | 385.2만 |
|---|
| 2026.08.31 | ₩67,121 | ₩67,188 | ₩66,700 | ₩66,707 | -0.62% | 330.5만 |
|---|
| 2026.08.28 | ₩67,602 | ₩67,763 | ₩67,208 | ₩67,295 | -0.45% | 291.8만 |
|---|
| 2026.08.27 | ₩67,402 | ₩67,509 | ₩67,215 | ₩67,415 | +0.02% | 260.7만 |
|---|
| 2026.08.26 | ₩67,041 | ₩67,295 | ₩67,001 | ₩67,188 | +0.22% | 264.5만 |
|---|
| 2026.08.25 | ₩67,121 | ₩67,121 | ₩66,794 | ₩66,988 | -0.20% | 217.2만 |
|---|
| 2026.08.24 | ₩67,014 | ₩67,055 | ₩66,767 | ₩66,867 | -0.22% | 220.6만 |
|---|
| 2026.08.21 | ₩67,095 | ₩67,268 | ₩66,981 | ₩67,095 | 0.00% | 252.6만 |
|---|
| 2026.08.20 | ₩67,081 | ₩67,294 | ₩66,687 | ₩66,734 | -0.52% | 348.1만 |
|---|
| 2026.08.19 | ₩67,536 | ₩67,589 | ₩67,195 | ₩67,268 | -0.40% | 312.1만 |
|---|
| 2026.08.18 | ₩67,482 | ₩67,576 | ₩67,362 | ₩67,429 | -0.08% | 380.3만 |
|---|
| 2026.08.17 | ₩68,244 | ₩68,244 | ₩67,836 | ₩67,856 | -0.57% | 287.5만 |
|---|
| 2026.08.14 | ₩68,671 | ₩68,691 | ₩68,230 | ₩68,257 | -0.60% | 286.7만 |
|---|
| 2026.08.13 | ₩68,551 | ₩68,999 | ₩68,524 | ₩68,738 | +0.27% | 379.3만 |
|---|
| 2026.08.12 | ₩68,778 | ₩68,778 | ₩68,304 | ₩68,484 | -0.43% | 281.5만 |
|---|
| 2026.08.11 | ₩68,591 | ₩68,605 | ₩68,190 | ₩68,324 | -0.39% | 277.8만 |
|---|
| 2026.08.10 | ₩68,578 | ₩68,738 | ₩68,364 | ₩68,431 | -0.21% | 320만 |
|---|
| 2026.08.07 | ₩68,404 | ₩68,591 | ₩68,166 | ₩68,551 | +0.21% | 275.9만 |
|---|
| 2026.08.06 | ₩68,324 | ₩68,544 | ₩68,097 | ₩68,177 | -0.22% | 354.8만 |
|---|
| 2026.08.05 | ₩68,725 | ₩68,805 | ₩68,197 | ₩68,271 | -0.66% | 436.3만 |
|---|
| 2026.08.04 | ₩67,402 | ₩68,458 | ₩67,389 | ₩68,257 | +1.27% | 455만 |
|---|
| 2026.08.03 | ₩66,533 | ₩67,242 | ₩66,520 | ₩67,161 | +0.94% | 384.5만 |
|---|
| 2026.07.31 | ₩66,132 | ₩66,340 | ₩65,511 | ₩66,199 | +0.10% | 403.2만 |
|---|
| 2026.07.30 | ₩65,291 | ₩65,839 | ₩65,117 | ₩65,785 | +0.76% | 481.5만 |
|---|
| 2026.07.29 | ₩65,531 | ₩65,872 | ₩64,681 | ₩64,729 | -1.22% | 719.4만 |
|---|
| 2026.07.28 | ₩65,451 | ₩65,905 | ₩65,251 | ₩65,625 | +0.27% | 372.8만 |
|---|
| 2026.07.27 | ₩65,798 | ₩65,852 | ₩65,077 | ₩65,424 | -0.57% | 259.2만 |
|---|
| 2026.07.24 | ₩65,090 | ₩65,625 | ₩65,084 | ₩65,277 | +0.29% | 356.9만 |
|---|
| 2026.07.23 | ₩65,077 | ₩65,571 | ₩64,863 | ₩65,090 | +0.02% | 371.2만 |
|---|
| 2026.07.22 | ₩65,451 | ₩65,772 | ₩65,411 | ₩65,531 | +0.12% | 325.5만 |
|---|
| 2026.07.21 | ₩65,531 | ₩65,705 | ₩65,177 | ₩65,545 | +0.02% | 329만 |
|---|
| 2026.07.20 | ₩65,518 | ₩65,638 | ₩64,943 | ₩65,010 | -0.78% | 316.3만 |
|---|
| 2026.07.17 | ₩65,144 | ₩65,585 | ₩65,050 | ₩65,197 | +0.08% | 355.5만 |
|---|
| 2026.07.16 | ₩65,705 | ₩65,965 | ₩65,533 | ₩65,798 | +0.14% | 476.5만 |
|---|
| 2026.07.15 | ₩65,812 | ₩65,932 | ₩65,458 | ₩65,879 | +0.10% | 356.7만 |
|---|
| 2026.07.14 | ₩65,758 | ₩65,805 | ₩65,458 | ₩65,491 | -0.41% | 360.4만 |
|---|
| 2026.07.13 | ₩65,959 | ₩66,039 | ₩65,504 | ₩65,558 | -0.61% | 473.2만 |
|---|
| 2026.07.10 | ₩65,812 | ₩66,213 | ₩65,591 | ₩66,146 | +0.51% | 342만 |
|---|
| 2026.07.09 | ₩65,384 | ₩65,780 | ₩65,237 | ₩65,665 | +0.43% | 311.4만 |
|---|
| 2026.07.08 | ₩65,037 | ₩65,196 | ₩64,709 | ₩65,090 | +0.08% | 394.6만 |
|---|
| 2026.07.07 | ₩65,678 | ₩65,705 | ₩65,117 | ₩65,371 | -0.47% | 415.1만 |
|---|
| 2026.07.06 | ₩65,785 | ₩65,798 | ₩65,438 | ₩65,665 | -0.18% | 434.1만 |
|---|
| 2026.07.02 | ₩65,839 | ₩66,068 | ₩64,910 | ₩65,411 | -0.65% | 394.1만 |
|---|
| 2026.07.01 | ₩65,798 | ₩65,959 | ₩65,518 | ₩65,598 | -0.30% | 563.4만 |
|---|
| 2026.06.30 | ₩65,798 | ₩66,007 | ₩65,585 | ₩65,852 | +0.08% | 450.6만 |
|---|
| 2026.06.29 | ₩65,478 | ₩65,865 | ₩65,117 | ₩65,825 | +0.53% | 440.8만 |
|---|
| 2026.06.26 | ₩64,836 | ₩65,411 | ₩64,669 | ₩64,796 | -0.06% | 454.7만 |
|---|
| 2026.06.25 | ₩65,371 | ₩65,651 | ₩64,863 | ₩65,170 | -0.31% | 379.8만 |
|---|
| 2026.06.24 | ₩64,810 | ₩65,352 | ₩64,556 | ₩64,810 | 0.00% | 349.8만 |
|---|
| 2026.06.23 | ₩64,208 | ₩64,910 | ₩64,155 | ₩64,596 | +0.60% | 399.3만 |
|---|
| 2026.06.22 | ₩65,598 | ₩65,758 | ₩65,204 | ₩65,277 | -0.49% | 328.7만 |
|---|
| 2026.06.18 | ₩65,692 | ₩65,692 | ₩65,344 | ₩65,464 | -0.35% | 294.1만 |
|---|
| 2026.06.17 | ₩65,558 | ₩65,810 | ₩64,602 | ₩64,796 | -1.16% | 404.7만 |
|---|
| 2026.06.16 | ₩65,825 | ₩65,981 | ₩65,438 | ₩65,504 | -0.49% | 439.5만 |
|---|
| 2026.06.15 | ₩65,772 | ₩66,052 | ₩65,705 | ₩65,772 | 0.00% | 340.1만 |
|---|
| 2026.06.12 | ₩64,636 | ₩64,970 | ₩64,195 | ₩64,876 | +0.37% | 358.4만 |
|---|
| 2026.06.11 | ₩63,460 | ₩64,643 | ₩63,246 | ₩64,449 | +1.56% | 330.4만 |
|---|
| 2026.06.10 | ₩64,061 | ₩64,389 | ₩63,166 | ₩63,166 | -1.40% | 340.8만 |
|---|
| 2026.06.09 | ₩64,476 | ₩64,903 | ₩63,072 | ₩64,302 | -0.27% | 399.5만 |
|---|
| 2026.06.08 | ₩64,516 | ₩64,562 | ₩64,033 | ₩64,061 | -0.70% | 316.8만 |
|---|
| 2026.06.05 | ₩65,104 | ₩65,110 | ₩63,854 | ₩63,981 | -1.72% | 483.4만 |
|---|
| 2026.06.04 | ₩64,930 | ₩65,611 | ₩64,878 | ₩65,518 | +0.91% | 380.3만 |
|---|
| 2026.06.03 | ₩65,304 | ₩65,492 | ₩65,077 | ₩65,077 | -0.35% | 409.6만 |
|---|
| 2026.06.02 | ₩65,130 | ₩65,558 | ₩65,097 | ₩65,438 | +0.47% | 389.5만 |
|---|
| 2026.06.01 | ₩64,743 | ₩65,272 | ₩64,629 | ₩65,144 | +0.62% | 391.4만 |
|---|
| 2026.05.29 | ₩64,756 | ₩64,930 | ₩64,614 | ₩64,823 | +0.10% | 305.3만 |
|---|
| 2026.05.28 | ₩64,409 | ₩64,810 | ₩64,308 | ₩64,689 | +0.44% | 489.5만 |
|---|
| 2026.05.27 | ₩64,489 | ₩64,556 | ₩64,242 | ₩64,476 | -0.02% | 317.1만 |
|---|
| 2026.05.26 | ₩64,449 | ₩64,556 | ₩64,235 | ₩64,409 | -0.06% | 300.2만 |
|---|
| 2026.05.22 | ₩64,235 | ₩64,369 | ₩64,055 | ₩64,115 | -0.19% | 356만 |
|---|
| 2026.05.21 | ₩63,567 | ₩64,165 | ₩63,473 | ₩63,981 | +0.65% | 351.2만 |
|---|
| 2026.05.20 | ₩63,326 | ₩63,814 | ₩63,213 | ₩63,781 | +0.72% | 426.2만 |
|---|
| 2026.05.19 | ₩63,393 | ₩63,614 | ₩63,088 | ₩63,206 | -0.30% | 330.4만 |
|---|
| 2026.05.18 | ₩63,994 | ₩63,994 | ₩63,353 | ₩63,741 | -0.40% | 362만 |
|---|
| 2026.05.15 | ₩64,182 | ₩64,208 | ₩63,834 | ₩63,901 | -0.44% | 380.9만 |
|---|
| 2026.05.14 | ₩64,369 | ₩64,796 | ₩64,288 | ₩64,649 | +0.44% | 349.4만 |
|---|
| 2026.05.13 | ₩63,500 | ₩63,981 | ₩63,253 | ₩63,874 | +0.59% | 339.1만 |
|---|
| 2026.05.12 | ₩63,326 | ₩63,520 | ₩62,865 | ₩63,447 | +0.19% | 327.6만 |
|---|
| 2026.05.11 | ₩63,072 | ₩63,553 | ₩63,072 | ₩63,406 | +0.53% | 325.6만 |
|---|
| 2026.05.08 | ₩63,179 | ₩63,333 | ₩63,052 | ₩63,139 | -0.06% | 264.6만 |
|---|
| 2026.05.07 | ₩63,433 | ₩63,460 | ₩62,832 | ₩62,939 | -0.78% | 469.4만 |
|---|
| 2026.05.06 | ₩62,899 | ₩63,480 | ₩62,819 | ₩63,406 | +0.81% | 356.3만 |
|---|
| 2026.05.05 | ₩62,297 | ₩62,444 | ₩62,164 | ₩62,351 | +0.09% | 290.5만 |
|---|
| 2026.05.04 | ₩62,150 | ₩62,324 | ₩61,703 | ₩61,923 | -0.37% | 390.6만 |
|---|
| 2026.05.01 | ₩62,190 | ₩62,525 | ₩62,137 | ₩62,231 | +0.06% | 349.5만 |
|---|
| 2026.04.30 | ₩61,576 | ₩62,092 | ₩61,342 | ₩62,017 | +0.72% | 298.1만 |
|---|
| 2026.04.29 | ₩61,469 | ₩61,549 | ₩61,182 | ₩61,402 | -0.11% | 309.7만 |
|---|
| 2026.04.28 | ₩61,268 | ₩61,389 | ₩61,035 | ₩61,375 | +0.17% | 314.9만 |
|---|
| 2026.04.27 | ₩61,603 | ₩61,790 | ₩61,393 | ₩61,603 | 0.00% | 258.4만 |
|---|
| 2026.04.24 | ₩61,736 | ₩61,736 | ₩61,369 | ₩61,696 | -0.06% | 274.1만 |
|---|
| 2026.04.23 | ₩61,322 | ₩61,843 | ₩60,948 | ₩61,482 | +0.26% | 376.6만 |
|---|
| 2026.04.22 | ₩61,322 | ₩61,335 | ₩61,061 | ₩61,255 | -0.11% | 312.2만 |
|---|
| 2026.04.21 | ₩61,536 | ₩61,536 | ₩60,701 | ₩60,841 | -1.13% | 574.4만 |
|---|
| 2026.04.20 | ₩61,482 | ₩61,502 | ₩61,242 | ₩61,375 | -0.17% | 329.7만 |
|---|
| 2026.04.17 | ₩61,135 | ₩61,796 | ₩61,135 | ₩61,442 | +0.50% | 486.5만 |
|---|
| 2026.04.16 | ₩60,694 | ₩60,781 | ₩60,487 | ₩60,654 | -0.07% | 326.1만 |
|---|
| 2026.04.15 | ₩60,761 | ₩60,761 | ₩60,293 | ₩60,640 | -0.20% | 364.4만 |
|---|
| 2026.04.14 | ₩60,386 | ₩60,707 | ₩60,293 | ₩60,680 | +0.49% | 496.7만 |
|---|
| 2026.04.13 | ₩59,585 | ₩60,320 | ₩59,511 | ₩60,320 | +1.23% | 485.7만 |
|---|
| 2026.04.10 | ₩59,946 | ₩60,093 | ₩59,692 | ₩59,758 | -0.31% | 417.9만 |
|---|
| 2026.04.09 | ₩59,117 | ₩59,839 | ₩59,090 | ₩59,705 | +0.99% | 340.7만 |
|---|
| 2026.04.08 | ₩59,144 | ₩59,358 | ₩58,823 | ₩59,331 | +0.32% | 465만 |
|---|
| 2026.04.07 | ₩57,260 | ₩57,634 | ₩56,926 | ₩57,607 | +0.61% | 435.3만 |
|---|
| 2026.04.06 | ₩57,046 | ₩57,380 | ₩56,974 | ₩57,380 | +0.59% | 344.8만 |
|---|
| 2026.04.02 | ₩56,471 | ₩57,340 | ₩56,324 | ₩57,046 | +1.02% | 379.8만 |
|---|
| 2026.04.01 | ₩57,193 | ₩57,487 | ₩57,046 | ₩57,179 | -0.02% | 544.3만 |
|---|
| 2026.03.31 | ₩55,977 | ₩56,926 | ₩55,816 | ₩56,845 | +1.55% | 522.9만 |
|---|
| 2026.03.30 | ₩56,217 | ₩56,231 | ₩55,202 | ₩55,402 | -1.45% | 393.5만 |
|---|
| 2026.03.27 | ₩56,458 | ₩56,458 | ₩55,616 | ₩55,723 | -1.30% | 400.9만 |
|---|
| 2026.03.26 | ₩57,393 | ₩57,554 | ₩56,545 | ₩56,591 | -1.40% | 440.5만 |
|---|
| 2026.03.25 | ₩57,754 | ₩57,914 | ₩57,453 | ₩57,767 | +0.02% | 431.9만 |
|---|
| 2026.03.24 | ₩57,073 | ₩57,660 | ₩56,939 | ₩57,340 | +0.47% | 450.3만 |
|---|
| 2026.03.23 | ₩57,634 | ₩58,115 | ₩57,326 | ₩57,407 | -0.39% | 408.9만 |
|---|
| 2026.03.20 | ₩57,554 | ₩57,620 | ₩56,489 | ₩56,792 | -1.32% | 468.4만 |
|---|
| 2026.03.19 | ₩57,320 | ₩57,934 | ₩57,153 | ₩57,647 | +0.57% | 461.2만 |
|---|
| 2026.03.18 | ₩58,369 | ₩58,429 | ₩57,627 | ₩57,647 | -1.24% | 401.1만 |
|---|
| 2026.03.17 | ₩58,997 | ₩59,064 | ₩58,583 | ₩58,609 | -0.66% | 383.1만 |
|---|
| 2026.03.16 | ₩58,663 | ₩58,943 | ₩58,569 | ₩58,703 | +0.07% | 371.3만 |
|---|
| 2026.03.13 | ₩58,676 | ₩59,044 | ₩58,068 | ₩58,142 | -0.91% | 382.3만 |
|---|
| 2026.03.12 | ₩59,037 | ₩59,050 | ₩58,395 | ₩58,395 | -1.09% | 390.1만 |
|---|
| 2026.03.11 | ₩59,585 | ₩59,658 | ₩59,231 | ₩59,531 | -0.09% | 304.4만 |
|---|
| 2026.03.10 | ₩59,491 | ₩60,015 | ₩59,231 | ₩59,451 | -0.07% | 498.4만 |
|---|
| 2026.03.09 | ₩58,516 | ₩59,598 | ₩58,048 | ₩59,491 | +1.67% | 424.9만 |
|---|
| 2026.03.06 | ₩59,023 | ₩59,291 | ₩58,676 | ₩58,983 | -0.07% | 404.2만 |
|---|
| 2026.03.05 | ₩60,119 | ₩60,262 | ₩59,224 | ₩59,772 | -0.58% | 491.8만 |
|---|
| 2026.03.04 | ₩60,219 | ₩60,520 | ₩59,879 | ₩60,333 | +0.19% | 496.4만 |
|---|
| 2026.03.03 | ₩60,012 | ₩60,280 | ₩59,304 | ₩60,106 | +0.16% | 891.4만 |
|---|
| 2026.03.02 | ₩60,493 | ₩61,095 | ₩60,393 | ₩60,934 | +0.73% | 660.2만 |
|---|
| 2026.02.27 | ₩60,340 | ₩60,961 | ₩60,333 | ₩60,921 | +0.96% | 575.4만 |
|---|
| 2026.02.26 | ₩61,349 | ₩61,349 | ₩60,567 | ₩61,001 | -0.57% | 497.4만 |
|---|
| 2026.02.25 | ₩61,268 | ₩61,449 | ₩61,040 | ₩61,389 | +0.20% | 432.4만 |
|---|
| 2026.02.24 | ₩60,721 | ₩61,128 | ₩60,453 | ₩61,068 | +0.57% | 455.2만 |
|---|
| 2026.02.23 | ₩61,148 | ₩61,429 | ₩60,647 | ₩60,787 | -0.59% | 445.3만 |
|---|
| 2026.02.20 | ₩60,761 | ₩61,349 | ₩60,714 | ₩61,282 | +0.86% | 699.6만 |
|---|
| 2026.02.19 | ₩60,694 | ₩60,954 | ₩60,547 | ₩60,841 | +0.24% | 439.6만 |
|---|
| 2026.02.18 | ₩60,921 | ₩61,076 | ₩60,687 | ₩60,881 | -0.07% | 431.6만 |
|---|
| 2026.02.17 | ₩60,467 | ₩60,908 | ₩60,166 | ₩60,734 | +0.44% | 607만 |
|---|
| 2026.02.13 | ₩60,721 | ₩61,065 | ₩60,473 | ₩60,574 | -0.24% | 656.7만 |
|---|
| 2026.02.12 | ₩61,295 | ₩61,476 | ₩60,443 | ₩60,520 | -1.26% | 646만 |
|---|
| 2026.02.11 | ₩61,335 | ₩61,382 | ₩60,787 | ₩61,028 | -0.50% | 587.7만 |
|---|
| 2026.02.10 | ₩61,135 | ₩61,228 | ₩60,857 | ₩60,881 | -0.42% | 450.6만 |
|---|
| 2026.02.09 | ₩60,640 | ₩61,135 | ₩60,579 | ₩60,988 | +0.57% | 456.5만 |
|---|
| 2026.02.06 | ₩59,825 | ₩60,868 | ₩59,738 | ₩60,761 | +1.56% | 713.2만 |
|---|
| 2026.02.05 | ₩59,718 | ₩59,912 | ₩59,231 | ₩59,358 | -0.60% | 576.1만 |
|---|
| 2026.02.04 | ₩60,106 | ₩60,226 | ₩59,534 | ₩59,946 | -0.27% | 692.9만 |
|---|
| 2026.02.03 | ₩60,159 | ₩60,333 | ₩59,277 | ₩59,772 | -0.64% | 723만 |
|---|
| 2026.02.02 | ₩59,732 | ₩60,199 | ₩59,732 | ₩60,052 | +0.54% | 478.4만 |
|---|
| 2026.01.30 | ₩59,999 | ₩60,118 | ₩59,525 | ₩59,959 | -0.07% | 540.8만 |
|---|
| 2026.01.29 | ₩60,066 | ₩60,260 | ₩59,399 | ₩60,186 | +0.20% | 745.2만 |
|---|
| 2026.01.28 | ₩60,173 | ₩60,293 | ₩59,772 | ₩59,852 | -0.53% | 934.7만 |
|---|
| 2026.01.27 | ₩59,852 | ₩60,026 | ₩59,732 | ₩59,986 | +0.22% | 391.9만 |
|---|
| 2026.01.26 | ₩59,424 | ₩59,717 | ₩59,411 | ₩59,625 | +0.34% | 455.2만 |
|---|
| 2026.01.23 | ₩59,211 | ₩59,458 | ₩59,130 | ₩59,371 | +0.27% | 612.8만 |
|---|
| 2026.01.22 | ₩59,464 | ₩59,505 | ₩59,157 | ₩59,251 | -0.36% | 540.5만 |
|---|
| 2026.01.21 | ₩58,583 | ₩59,371 | ₩58,562 | ₩59,184 | +1.03% | 866.4만 |
|---|
| 2026.01.20 | ₩58,703 | ₩58,850 | ₩58,248 | ₩58,329 | -0.64% | 659.6만 |
|---|
| 2026.01.16 | ₩59,505 | ₩59,665 | ₩59,297 | ₩59,531 | +0.04% | 577.4만 |
|---|
| 2026.01.15 | ₩59,678 | ₩59,688 | ₩59,331 | ₩59,411 | -0.45% | 570.2만 |
|---|
| 2026.01.14 | ₩59,197 | ₩59,237 | ₩58,823 | ₩59,224 | +0.05% | 672.2만 |
|---|
| 2026.01.13 | ₩59,585 | ₩59,598 | ₩59,204 | ₩59,384 | -0.34% | 726.2만 |
|---|
| 2026.01.12 | ₩59,170 | ₩59,571 | ₩59,170 | ₩59,531 | +0.61% | 554.9만 |
|---|
| 2026.01.09 | ₩59,130 | ₩59,464 | ₩59,044 | ₩59,411 | +0.47% | 487.5만 |
|---|
| 2026.01.08 | ₩59,050 | ₩59,231 | ₩58,917 | ₩58,997 | -0.09% | 524.8만 |
|---|
| 2026.01.07 | ₩59,304 | ₩59,438 | ₩58,937 | ₩58,970 | -0.56% | 607.2만 |
|---|
| 2026.01.06 | ₩58,890 | ₩59,317 | ₩58,843 | ₩59,264 | +0.64% | 494.8만 |
|---|
| 2026.01.05 | ₩58,943 | ₩59,010 | ₩58,676 | ₩58,876 | -0.11% | 585.1만 |
|---|
| 2026.01.02 | ₩58,583 | ₩58,796 | ₩58,358 | ₩58,756 | +0.30% | 715.8만 |
|---|
| 2025.12.31 | ₩58,796 | ₩58,796 | ₩58,282 | ₩58,315 | -0.82% | 397.7만 |
|---|
| 2025.12.30 | ₩58,716 | ₩58,796 | ₩58,649 | ₩58,703 | -0.02% | 493.2만 |
|---|
| 2025.12.29 | ₩58,636 | ₩58,790 | ₩58,596 | ₩58,716 | +0.14% | 497.5만 |
|---|
| 2025.12.26 | ₩58,876 | ₩58,943 | ₩58,708 | ₩58,850 | -0.05% | 328.7만 |
|---|
| 2025.12.24 | ₩58,997 | ₩59,144 | ₩58,890 | ₩59,090 | +0.16% | 264만 |
|---|
| 2025.12.23 | ₩58,703 | ₩58,943 | ₩58,663 | ₩58,930 | +0.39% | 439.9만 |
|---|
| 2025.12.22 | ₩58,663 | ₩58,756 | ₩58,514 | ₩58,743 | +0.14% | 487.9만 |
|---|
| 2025.12.19 | ₩57,914 | ₩58,422 | ₩57,914 | ₩58,289 | +0.65% | 466.7만 |
|---|
| 2025.12.18 | ₩57,861 | ₩58,195 | ₩57,747 | ₩57,807 | -0.09% | 543.2만 |
|---|
| 2025.12.17 | ₩57,914 | ₩57,922 | ₩57,300 | ₩57,340 | -0.99% | 467.5만 |
|---|
| 2025.12.16 | ₩58,061 | ₩58,113 | ₩57,540 | ₩57,834 | -0.39% | 525.7만 |
|---|
| 2025.12.15 | ₩58,329 | ₩58,394 | ₩57,995 | ₩58,168 | -0.27% | 434.2만 |
|---|
| 2025.12.12 | ₩58,529 | ₩58,529 | ₩57,889 | ₩58,075 | -0.78% | 412.8만 |
|---|
| 2025.12.11 | ₩58,315 | ₩58,703 | ₩58,168 | ₩58,663 | +0.60% | 385.1만 |
|---|
| 2025.12.10 | ₩57,861 | ₩58,593 | ₩57,747 | ₩58,502 | +1.11% | 467.1만 |
|---|
| 2025.12.09 | ₩58,142 | ₩58,289 | ₩57,874 | ₩57,901 | -0.41% | 387.2만 |
|---|
| 2025.12.08 | ₩58,449 | ₩58,449 | ₩58,061 | ₩58,182 | -0.46% | 301.1만 |
|---|
| 2025.12.05 | ₩58,436 | ₩58,589 | ₩58,255 | ₩58,315 | -0.21% | 381.9만 |
|---|
| 2025.12.04 | ₩58,409 | ₩58,449 | ₩58,142 | ₩58,355 | -0.09% | 400.3만 |
|---|
| 2025.12.03 | ₩58,035 | ₩58,329 | ₩57,941 | ₩58,289 | +0.44% | 394.6만 |
|---|
| 2025.12.02 | ₩58,155 | ₩58,206 | ₩57,905 | ₩58,048 | -0.18% | 511.8만 |
|---|
| 2025.12.01 | ₩58,248 | ₩58,361 | ₩57,961 | ₩58,021 | -0.39% | 360.9만 |
|---|
| 2025.11.28 | ₩58,329 | ₩58,609 | ₩58,329 | ₩58,583 | +0.44% | 171.7만 |
|---|
| 2025.11.26 | ₩58,061 | ₩58,542 | ₩58,048 | ₩58,355 | +0.51% | 373.2만 |
|---|
| 2025.11.25 | ₩57,220 | ₩57,977 | ₩56,926 | ₩57,888 | +1.17% | 529.8만 |
|---|
| 2025.11.24 | ₩56,685 | ₩57,166 | ₩56,525 | ₩57,032 | +0.61% | 334.8만 |
|---|
| 2025.11.21 | ₩56,217 | ₩56,872 | ₩55,875 | ₩56,471 | +0.45% | 648.3만 |
|---|
| 2025.11.20 | ₩57,500 | ₩57,687 | ₩56,003 | ₩56,044 | -2.53% | 627.3만 |
|---|
| 2025.11.19 | ₩56,632 | ₩57,039 | ₩56,485 | ₩56,792 | +0.28% | 498.3만 |
|---|
| 2025.11.18 | ₩56,698 | ₩56,960 | ₩56,271 | ₩56,591 | -0.19% | 571만 |
|---|
| 2025.11.17 | ₩57,113 | ₩57,400 | ₩56,598 | ₩56,845 | -0.47% | 350.3만 |
|---|
| 2025.11.14 | ₩56,725 | ₩57,467 | ₩56,578 | ₩57,300 | +1.01% | 510.7만 |
|---|
| 2025.11.13 | ₩57,861 | ₩57,928 | ₩57,126 | ₩57,260 | -1.04% | 428.4만 |
|---|
| 2025.11.12 | ₩58,115 | ₩58,208 | ₩57,941 | ₩58,088 | -0.05% | 452.6만 |
|---|
| 2025.11.11 | ₩57,701 | ₩58,061 | ₩57,634 | ₩57,954 | +0.44% | 394.6만 |
|---|
| 2025.11.10 | ₩57,353 | ₩57,794 | ₩57,220 | ₩57,754 | +0.70% | 383.1만 |
|---|
| 2025.11.07 | ₩56,485 | ₩56,899 | ₩56,044 | ₩56,899 | +0.73% | 364만 |
|---|
| 2025.11.06 | ₩56,912 | ₩56,992 | ₩56,485 | ₩56,578 | -0.59% | 480.8만 |
|---|
| 2025.11.05 | ₩56,752 | ₩57,313 | ₩56,725 | ₩56,899 | +0.26% | 345.2만 |
|---|
| 2025.11.04 | ₩56,658 | ₩57,027 | ₩56,527 | ₩56,725 | +0.12% | 387.3만 |
|---|
| 2025.11.03 | ₩57,220 | ₩57,233 | ₩56,792 | ₩57,126 | -0.16% | 361.7만 |
|---|
| 2025.10.31 | ₩57,179 | ₩57,186 | ₩56,758 | ₩57,006 | -0.30% | 324.2만 |
|---|
| 2025.10.30 | ₩57,380 | ₩57,480 | ₩57,006 | ₩57,019 | -0.63% | 490.4만 |
|---|
| 2025.10.29 | ₩57,807 | ₩57,961 | ₩57,420 | ₩57,714 | -0.16% | 381만 |
|---|
| 2025.10.28 | ₩57,995 | ₩57,995 | ₩57,706 | ₩57,781 | -0.37% | 408.5만 |
|---|
| 2025.10.27 | ₩57,687 | ₩57,794 | ₩57,554 | ₩57,754 | +0.12% | 407.8만 |
|---|
| 2025.10.24 | ₩57,313 | ₩57,427 | ₩57,217 | ₩57,260 | -0.09% | 320.3만 |
|---|
| 2025.10.23 | ₩56,632 | ₩57,113 | ₩56,591 | ₩56,992 | +0.64% | 313.5만 |
|---|
| 2025.10.22 | ₩56,658 | ₩56,752 | ₩56,172 | ₩56,498 | -0.28% | 352.3만 |
|---|
| 2025.10.21 | ₩56,565 | ₩56,672 | ₩56,358 | ₩56,551 | -0.02% | 377.4만 |
|---|
| 2025.10.20 | ₩56,097 | ₩56,378 | ₩56,057 | ₩56,311 | +0.38% | 244.4만 |
|---|
| 2025.10.17 | ₩55,482 | ₩55,917 | ₩55,375 | ₩55,816 | +0.60% | 263.9만 |
|---|
| 2025.10.16 | ₩56,150 | ₩56,257 | ₩55,417 | ₩55,696 | -0.81% | 299만 |
|---|
| 2025.10.15 | ₩56,097 | ₩56,431 | ₩55,553 | ₩55,990 | -0.19% | 331.7만 |
|---|
| 2025.10.14 | ₩55,442 | ₩56,117 | ₩55,102 | ₩55,816 | +0.67% | 318.1만 |
|---|
| 2025.10.13 | ₩55,750 | ₩56,044 | ₩55,643 | ₩55,897 | +0.26% | 312.9만 |
|---|
| 2025.10.10 | ₩56,658 | ₩56,732 | ₩55,182 | ₩55,228 | -2.52% | 306.1만 |
|---|