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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,579 | ₩49,236 | ₩48,136 | ₩49,129 | +1.13% | 31.5만 |
| 2026.09.28–2026.10.02 | ₩48,941 | ₩49,062 | ₩48,391 | ₩48,659 | -0.58% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩50,282 | ₩50,484 | ₩49,225 | ₩49,437 | -1.68% | 23.4만 |
| 2026.09.14–2026.09.18 | ₩51,141 | ₩51,205 | ₩49,975 | ₩50,175 | -1.89% | 17.6만 |
| 2026.09.08–2026.09.11 | ₩51,785 | ₩51,825 | ₩50,645 | ₩50,926 | -1.66% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩52,442 | ₩52,637 | ₩52,094 | ₩52,107 | -0.64% | 28.7만 |
| 2026.08.24–2026.08.28 | ₩52,764 | ₩52,966 | ₩52,429 | ₩52,536 | -0.43% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,234 |
| ₩51,919 |
| ₩52,771 |
| +1.01% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩51,624 | ₩52,644 | ₩51,550 | ₩52,456 | +1.61% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,342 | ₩51,798 | ₩50,967 | ₩51,691 | +0.68% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,940 | ₩52,084 | ₩50,765 | ₩51,101 | +0.32% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,403 | ₩50,832 | ₩49,853 | ₩50,794 | +0.77% | 16.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,947 | ₩51,141 | ₩49,699 | ₩50,363 | +0.83% | 13.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,068 | ₩50,658 | ₩49,612 | ₩49,746 | -0.64% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,384 | ₩50,068 | ₩48,766 | ₩50,068 | +1.39% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,062 | ₩49,867 | ₩48,941 | ₩49,732 | +1.37% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,323 | ₩50,524 | ₩48,968 | ₩49,062 | -2.51% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,719 | ₩50,510 | ₩49,410 | ₩50,229 | +1.03% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,424 | ₩49,907 | ₩49,142 | ₩49,692 | +0.54% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,028 | ₩50,108 | ₩49,343 | ₩49,598 | -0.86% | 12.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,565 | ₩50,028 | ₩48,565 | ₩49,974 | +2.90% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,512 | ₩49,155 | ₩48,270 | ₩48,565 | +0.11% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,297 | ₩48,579 | ₩48,082 | ₩48,418 | +0.25% | 14.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,733 | ₩48,646 | ₩47,405 | ₩48,498 | +1.60% | 16.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,136 | ₩48,257 | ₩47,666 | ₩47,759 | -0.78% | 24.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,224 | ₩48,290 | ₩47,049 | ₩48,136 | +1.93% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,539 | ₩47,720 | ₩46,539 | ₩47,291 | +1.61% | 16.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,392 | ₩46,915 | ₩46,098 | ₩46,663 | +0.58% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,794 | ₩46,996 | ₩46,191 | ₩46,419 | -0.80% | 8.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,519 | ₩47,811 | ₩46,231 | ₩46,445 | -2.26% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,666 | ₩48,122 | ₩47,089 | ₩47,224 | -0.93% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,008 | ₩49,343 | ₩47,492 | ₩47,975 | -2.11% | 18.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,874 | ₩49,209 | ₩48,686 | ₩49,181 | +0.63% | 13.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,249 | ₩49,249 | ₩48,710 | ₩49,142 | -0.22% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,048 | ₩49,598 | ₩48,713 | ₩49,229 | +0.37% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,411 | ₩49,134 | ₩47,318 | ₩49,134 | +3.63% | 16.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,687 | ₩47,436 | ₩46,503 | ₩47,436 | +1.60% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,258 | ₩46,875 | ₩46,043 | ₩46,578 | +0.69% | 18.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,520 | ₩46,647 | ₩45,399 | ₩46,585 | +2.34% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,171 | ₩45,693 | ₩44,876 | ₩45,620 | +0.99% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,158 | ₩45,292 | ₩44,589 | ₩44,997 | -0.36% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,319 | ₩45,547 | ₩45,010 | ₩45,198 | -0.27% | 13.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,520 | ₩45,641 | ₩45,097 | ₩45,211 | -0.68% | 12.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,265 | ₩45,614 | ₩44,856 | ₩45,466 | +0.44% | 13.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,225 | ₩45,459 | ₩44,836 | ₩45,238 | +0.03% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,504 | ₩45,453 | ₩44,413 | ₩45,439 | +2.10% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,554 | ₩44,742 | ₩44,004 | ₩44,554 | 0.00% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,910 | ₩44,785 | ₩43,628 | ₩44,577 | +1.52% | 41.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,803 | ₩43,821 | ₩43,420 | ₩43,821 | +0.04% | 39.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,312 | ₩44,487 | ₩43,373 | ₩43,729 | -1.32% | 51.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,192 | ₩44,527 | ₩44,017 | ₩44,245 | +0.12% | 28.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,749 | ₩44,608 | ₩43,601 | ₩44,098 | +0.80% | 12.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,353 | ₩44,430 | ₩43,642 | ₩43,642 | -1.60% | 7.1만 |
|---|