시장 데이터를 불러오는 중
전체 종목
TBG Dividend Focus ETF 과거 주가
TBG Dividend Focus ETF · TBG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TBG Dividend Focus ETF · TBG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,983 | ₩49,211 | ₩48,983 | ₩49,104 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,594 | ₩49,117 | ₩48,541 | ₩49,117 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,929 | ₩48,929 | ₩48,608 | ₩48,608 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,554 | ₩48,903 | ₩48,554 | ₩48,903 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,554 | ₩48,554 | ₩48,111 | ₩48,420 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,769 | ₩48,822 | ₩48,581 | ₩48,634 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,594 | ₩48,667 | ₩48,366 | ₩48,594 | 0.00% | 7.1만 |
| 2026.09.30 | ₩49,010 | ₩49,010 | ₩48,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,406 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,715 | ₩48,929 | ₩48,608 | ₩48,849 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,916 | ₩49,037 | ₩48,769 | ₩48,903 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,332 | ₩49,426 | ₩49,200 | ₩49,412 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,707 | ₩49,750 | ₩49,278 | ₩49,278 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩50,016 | ₩50,016 | ₩49,674 | ₩49,698 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,458 | ₩50,458 | ₩50,083 | ₩50,096 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,257 | ₩50,321 | ₩50,116 | ₩50,270 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,230 | ₩50,230 | ₩49,950 | ₩50,150 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,552 | ₩50,552 | ₩50,378 | ₩50,445 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,780 | ₩50,834 | ₩50,056 | ₩50,351 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,994 | ₩50,994 | ₩50,740 | ₩50,834 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩51,115 | ₩51,179 | ₩50,954 | ₩51,048 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,968 | ₩51,021 | ₩50,807 | ₩50,901 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,994 | ₩50,994 | ₩50,619 | ₩50,646 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,531 | ₩51,678 | ₩50,972 | ₩50,981 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,759 | ₩51,799 | ₩51,558 | ₩51,558 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,215 | ₩52,304 | ₩52,067 | ₩52,081 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,557 | ₩52,557 | ₩52,201 | ₩52,443 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,322 | ₩52,503 | ₩52,268 | ₩52,323 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,389 | ₩52,610 | ₩52,134 | ₩52,215 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,416 | ₩52,483 | ₩52,295 | ₩52,402 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,577 | ₩52,697 | ₩52,402 | ₩52,510 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,456 | ₩52,681 | ₩52,416 | ₩52,469 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,684 | ₩52,878 | ₩52,684 | ₩52,724 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,831 | ₩52,870 | ₩52,563 | ₩52,764 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,738 | ₩52,939 | ₩52,731 | ₩52,872 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,510 | ₩52,872 | ₩52,510 | ₩52,744 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,791 | ₩52,905 | ₩52,389 | ₩52,389 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,536 | ₩53,207 | ₩52,536 | ₩52,952 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩52,174 | ₩52,349 | ₩52,094 | ₩52,188 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,215 | ₩52,215 | ₩51,893 | ₩51,946 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,536 | ₩52,550 | ₩52,342 | ₩52,429 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,268 | ₩52,604 | ₩52,268 | ₩52,557 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩52,148 | ₩52,282 | ₩51,967 | ₩52,188 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,745 | ₩52,617 | ₩51,745 | ₩52,141 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,598 | ₩52,107 | ₩51,524 | ₩52,107 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,236 | ₩51,665 | ₩51,236 | ₩51,665 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,571 | ₩51,571 | ₩51,236 | ₩51,330 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,772 | ₩51,772 | ₩51,332 | ₩51,491 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩51,169 | ₩51,692 | ₩50,941 | ₩51,692 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,316 | ₩51,330 | ₩51,001 | ₩51,236 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,968 | ₩51,149 | ₩50,766 | ₩51,075 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,222 | ₩51,222 | ₩50,740 | ₩51,088 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,812 | ₩51,839 | ₩51,403 | ₩51,491 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,651 | ₩52,058 | ₩51,651 | ₩51,772 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,914 | ₩51,269 | ₩50,914 | ₩51,061 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,244 | ₩50,807 | ₩50,244 | ₩50,768 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,881 | ₩50,176 | ₩49,881 | ₩50,176 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,311 | ₩50,391 | ₩50,083 | ₩50,083 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,949 | ₩50,123 | ₩49,828 | ₩50,076 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,378 | ₩50,378 | ₩49,908 | ₩50,016 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,699 | ₩51,115 | ₩50,257 | ₩50,337 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩50,042 | ₩50,619 | ₩50,042 | ₩50,606 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,841 | ₩50,290 | ₩49,835 | ₩49,879 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,868 | ₩49,949 | ₩49,674 | ₩49,774 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,922 | ₩50,096 | ₩49,922 | ₩50,042 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,841 | ₩49,975 | ₩49,654 | ₩49,721 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,627 | ₩49,922 | ₩49,586 | ₩49,814 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,230 | ₩50,230 | ₩49,794 | ₩49,801 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,337 | ₩50,632 | ₩50,337 | ₩50,431 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩50,042 | ₩50,049 | ₩49,707 | ₩49,935 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,600 | ₩50,042 | ₩49,586 | ₩50,042 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩49,023 | ₩49,318 | ₩49,017 | ₩49,144 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,996 | ₩49,137 | ₩48,742 | ₩48,889 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,359 | ₩49,359 | ₩48,836 | ₩49,104 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,600 | ₩49,841 | ₩49,546 | ₩49,707 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,318 | ₩49,680 | ₩49,291 | ₩49,399 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,251 | ₩49,452 | ₩49,077 | ₩49,184 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,999 | ₩49,318 | ₩48,999 | ₩49,305 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩49,037 | ₩49,238 | ₩48,916 | ₩48,947 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩49,184 | ₩49,238 | ₩48,943 | ₩49,037 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,962 | ₩50,150 | ₩49,171 | ₩49,238 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,257 | ₩50,257 | ₩50,042 | ₩50,136 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,297 | ₩50,498 | ₩49,975 | ₩50,002 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,230 | ₩50,485 | ₩50,176 | ₩50,203 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,868 | ₩50,217 | ₩49,801 | ₩50,016 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,814 | ₩49,962 | ₩49,667 | ₩49,667 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,519 | ₩49,788 | ₩49,399 | ₩49,784 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,694 | ₩49,788 | ₩49,385 | ₩49,399 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,774 | ₩49,881 | ₩49,613 | ₩49,667 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,613 | ₩49,788 | ₩49,546 | ₩49,706 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,265 | ₩49,426 | ₩49,117 | ₩49,117 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,332 | ₩49,679 | ₩49,332 | ₩49,600 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,399 | ₩49,506 | ₩49,352 | ₩49,412 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,546 | ₩49,640 | ₩49,318 | ₩49,573 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,667 | ₩49,680 | ₩49,493 | ₩49,613 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,560 | ₩49,881 | ₩49,479 | ₩49,667 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩50,002 | ₩50,083 | ₩49,553 | ₩49,586 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,721 | ₩50,002 | ₩49,721 | ₩49,949 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,996 | ₩49,560 | ₩48,876 | ₩49,479 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,956 | ₩49,184 | ₩48,828 | ₩49,117 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,762 | ₩49,097 | ₩48,762 | ₩48,943 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,541 | ₩48,950 | ₩48,541 | ₩48,916 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,795 | ₩48,795 | ₩48,541 | ₩48,541 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,916 | ₩49,131 | ₩48,876 | ₩48,876 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,447 | ₩48,474 | ₩48,326 | ₩48,406 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,380 | ₩48,728 | ₩48,252 | ₩48,693 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,487 | ₩48,487 | ₩48,246 | ₩48,286 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,474 | ₩48,514 | ₩48,272 | ₩48,393 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,366 | ₩48,427 | ₩48,179 | ₩48,393 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,313 | ₩48,514 | ₩48,299 | ₩48,514 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,219 | ₩48,554 | ₩48,111 | ₩48,447 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,272 | ₩48,366 | ₩48,058 | ₩48,152 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,460 | ₩48,621 | ₩48,406 | ₩48,474 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,615 | ₩48,500 | ₩47,615 | ₩48,460 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,642 | ₩47,642 | ₩47,381 | ₩47,538 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,816 | ₩47,830 | ₩47,656 | ₩47,709 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,709 | ₩47,884 | ₩47,535 | ₩47,562 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,723 | ₩47,790 | ₩47,642 | ₩47,735 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,736 | ₩47,991 | ₩47,656 | ₩47,985 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩48,031 | ₩48,118 | ₩47,656 | ₩47,763 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩48,172 | ₩48,172 | ₩47,723 | ₩47,796 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩48,111 | ₩48,232 | ₩48,039 | ₩48,098 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,910 | ₩48,266 | ₩47,910 | ₩48,111 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,629 | ₩47,845 | ₩47,629 | ₩47,830 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,776 | ₩47,776 | ₩47,414 | ₩47,642 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,414 | ₩47,709 | ₩47,300 | ₩47,642 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,200 | ₩47,508 | ₩47,025 | ₩47,495 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,629 | ₩47,629 | ₩47,193 | ₩47,267 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,267 | ₩47,696 | ₩47,267 | ₩47,589 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩47,106 | ₩47,428 | ₩47,052 | ₩47,417 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,690 | ₩46,918 | ₩46,663 | ₩46,824 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,516 | ₩46,784 | ₩46,516 | ₩46,717 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,315 | ₩46,643 | ₩46,315 | ₩46,639 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,704 | ₩46,726 | ₩46,415 | ₩46,529 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,637 | ₩46,891 | ₩46,375 | ₩46,744 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,368 | ₩46,623 | ₩46,075 | ₩46,342 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,556 | ₩46,784 | ₩46,285 | ₩46,395 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,610 | ₩46,972 | ₩46,610 | ₩46,744 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,838 | ₩46,838 | ₩46,516 | ₩46,717 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩46,167 | ₩46,757 | ₩46,167 | ₩46,502 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,771 | ₩46,878 | ₩46,435 | ₩46,435 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,824 | ₩46,824 | ₩46,207 | ₩46,422 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,704 | ₩46,945 | ₩46,610 | ₩46,838 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,347 | ₩47,347 | ₩46,797 | ₩46,851 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,696 | ₩47,787 | ₩47,515 | ₩47,515 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,495 | ₩47,642 | ₩47,361 | ₩47,374 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,320 | ₩47,589 | ₩47,200 | ₩47,200 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,213 | ₩47,441 | ₩47,066 | ₩47,066 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,656 | ₩47,656 | ₩47,393 | ₩47,629 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,816 | ₩48,098 | ₩47,635 | ₩47,803 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,642 | ₩47,963 | ₩47,253 | ₩47,870 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,937 | ₩47,977 | ₩47,468 | ₩47,951 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,514 | ₩48,649 | ₩48,152 | ₩48,380 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,849 | ₩48,862 | ₩48,453 | ₩48,813 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,567 | ₩48,943 | ₩48,085 | ₩48,770 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,983 | ₩49,318 | ₩48,943 | ₩49,171 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,809 | ₩49,184 | ₩48,809 | ₩49,156 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩49,050 | ₩49,129 | ₩48,809 | ₩48,952 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,943 | ₩49,077 | ₩48,661 | ₩49,010 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,675 | ₩48,983 | ₩48,675 | ₩48,983 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,849 | ₩48,996 | ₩48,668 | ₩48,903 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,849 | ₩49,117 | ₩48,685 | ₩49,117 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,956 | ₩49,131 | ₩48,856 | ₩49,010 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩49,030 | ₩49,171 | ₩48,960 | ₩49,077 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,224 | ₩49,224 | ₩48,822 | ₩49,010 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,916 | ₩49,332 | ₩48,916 | ₩49,204 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,506 | ₩49,506 | ₩48,688 | ₩48,849 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,251 | ₩49,573 | ₩49,251 | ₩49,426 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩49,171 | ₩49,318 | ₩49,171 | ₩49,198 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩49,023 | ₩49,171 | ₩48,842 | ₩49,125 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,675 | ₩49,109 | ₩48,675 | ₩49,109 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,474 | ₩48,474 | ₩48,286 | ₩48,339 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩48,098 | ₩48,634 | ₩48,098 | ₩48,503 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,602 | ₩47,991 | ₩47,602 | ₩47,897 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,387 | ₩47,673 | ₩47,294 | ₩47,615 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,958 | ₩47,412 | ₩46,932 | ₩47,412 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,945 | ₩47,226 | ₩46,864 | ₩46,999 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,757 | ₩46,891 | ₩46,596 | ₩46,717 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,489 | ₩46,663 | ₩46,480 | ₩46,662 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,663 | ₩46,717 | ₩46,502 | ₩46,690 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,663 | ₩46,663 | ₩46,409 | ₩46,555 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,623 | ₩46,851 | ₩46,596 | ₩46,650 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,382 | ₩46,623 | ₩46,268 | ₩46,569 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,234 | ₩46,301 | ₩46,020 | ₩46,073 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,382 | ₩46,623 | ₩46,288 | ₩46,561 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,288 | ₩46,529 | ₩46,288 | ₩46,407 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,899 | ₩46,325 | ₩45,886 | ₩46,297 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,872 | ₩45,923 | ₩45,658 | ₩45,758 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,497 | ₩45,752 | ₩45,376 | ₩45,725 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,430 | ₩45,670 | ₩45,396 | ₩45,597 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,934 | ₩45,383 | ₩44,934 | ₩45,365 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,322 | ₩45,322 | ₩44,853 | ₩44,893 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩45,148 | ₩45,457 | ₩45,148 | ₩45,376 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩45,148 | ₩45,229 | ₩45,014 | ₩45,108 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,742 | ₩45,108 | ₩44,566 | ₩44,974 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,987 | ₩45,041 | ₩44,773 | ₩44,773 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩45,101 | ₩45,121 | ₩45,014 | ₩45,014 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩45,135 | ₩45,269 | ₩45,068 | ₩45,068 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,188 | ₩45,269 | ₩45,027 | ₩45,175 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩45,081 | ₩45,255 | ₩45,068 | ₩45,229 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩45,027 | ₩45,081 | ₩44,987 | ₩45,019 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,296 | ₩45,524 | ₩45,296 | ₩45,470 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,349 | ₩45,399 | ₩45,170 | ₩45,188 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,296 | ₩45,474 | ₩45,200 | ₩45,200 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,275 | ₩45,282 | ₩45,074 | ₩45,229 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,537 | ₩45,537 | ₩45,085 | ₩45,148 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,497 | ₩45,617 | ₩45,450 | ₩45,577 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,524 | ₩45,591 | ₩45,343 | ₩45,443 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,376 | ₩45,537 | ₩45,349 | ₩45,443 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,907 | ₩45,376 | ₩44,833 | ₩45,269 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩45,094 | ₩45,188 | ₩44,840 | ₩44,845 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,242 | ₩45,242 | ₩44,938 | ₩44,947 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,322 | ₩45,436 | ₩45,188 | ₩45,215 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,363 | ₩45,389 | ₩45,172 | ₩45,282 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩45,094 | ₩45,411 | ₩45,094 | ₩45,375 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,920 | ₩45,054 | ₩44,813 | ₩44,987 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,202 | ₩45,322 | ₩45,101 | ₩45,101 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,202 | ₩45,430 | ₩45,202 | ₩45,416 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,920 | ₩45,314 | ₩44,920 | ₩45,202 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,746 | ₩44,940 | ₩44,672 | ₩44,920 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,482 | ₩44,572 | ₩44,390 | ₩44,437 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩44,129 | ₩44,719 | ₩44,118 | ₩44,531 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,545 | ₩44,585 | ₩43,982 | ₩43,991 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,250 | ₩44,384 | ₩44,142 | ₩44,275 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩44,142 | ₩44,504 | ₩44,142 | ₩44,452 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,531 | ₩44,652 | ₩44,116 | ₩44,196 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,424 | ₩44,652 | ₩44,156 | ₩44,554 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,558 | ₩44,762 | ₩44,464 | ₩44,504 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,491 | ₩44,625 | ₩44,491 | ₩44,511 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,928 | ₩44,437 | ₩43,928 | ₩44,427 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,888 | ₩43,888 | ₩43,606 | ₩43,829 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,606 | ₩43,799 | ₩43,499 | ₩43,799 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,646 | ₩43,727 | ₩43,526 | ₩43,575 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,539 | ₩43,754 | ₩43,514 | ₩43,700 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,552 | ₩43,607 | ₩43,398 | ₩43,432 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,780 | ₩43,780 | ₩43,506 | ₩43,660 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,351 | ₩43,754 | ₩43,351 | ₩43,707 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,445 | ₩43,700 | ₩43,445 | ₩43,512 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩44,075 | ₩44,102 | ₩43,637 | ₩43,713 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,411 | ₩44,411 | ₩44,102 | ₩44,102 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,290 | ₩44,464 | ₩44,209 | ₩44,464 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,303 | ₩44,344 | ₩44,196 | ₩44,223 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,277 | ₩44,317 | ₩43,995 | ₩44,049 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,263 | ₩44,464 | ₩44,196 | ₩44,263 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,344 | ₩44,504 | ₩44,303 | ₩44,370 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩44,169 | ₩44,478 | ₩44,169 | ₩44,451 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,834 | ₩44,114 | ₩43,807 | ₩44,075 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,451 | ₩44,455 | ₩43,660 | ₩43,780 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,209 | ₩44,585 | ₩44,116 | ₩44,357 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,579 | ₩44,222 | ₩43,579 | ₩44,102 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,727 | ₩43,914 | ₩43,687 | ₩43,847 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,330 | ₩44,408 | ₩43,619 | ₩43,619 | -1.60% | 7.1만 |
|---|