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 | ₩48,781 | ₩49,008 | ₩48,781 | ₩48,902 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,394 | ₩48,915 | ₩48,341 | ₩48,915 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,728 | ₩48,728 | ₩48,408 | ₩48,408 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,354 | ₩48,701 | ₩48,354 | ₩48,701 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,354 | ₩48,354 | ₩47,913 | ₩48,221 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,568 | ₩48,621 | ₩48,381 | ₩48,434 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,394 | ₩48,466 | ₩48,167 | ₩48,394 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,808 | ₩48,808 | ₩48,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,207 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,514 | ₩48,728 | ₩48,408 | ₩48,648 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,715 | ₩48,835 | ₩48,568 | ₩48,701 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,129 | ₩49,222 | ₩48,998 | ₩49,209 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,503 | ₩49,545 | ₩49,075 | ₩49,075 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,810 | ₩49,810 | ₩49,469 | ₩49,493 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,250 | ₩50,250 | ₩49,876 | ₩49,890 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,050 | ₩50,114 | ₩49,910 | ₩50,063 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,023 | ₩50,023 | ₩49,744 | ₩49,943 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,344 | ₩50,344 | ₩50,170 | ₩50,237 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,571 | ₩50,624 | ₩49,850 | ₩50,144 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,784 | ₩50,784 | ₩50,531 | ₩50,624 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,905 | ₩50,969 | ₩50,744 | ₩50,838 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,758 | ₩50,811 | ₩50,598 | ₩50,691 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,784 | ₩50,784 | ₩50,411 | ₩50,437 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,319 | ₩51,466 | ₩50,762 | ₩50,771 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,546 | ₩51,586 | ₩51,345 | ₩51,345 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,000 | ₩52,089 | ₩51,853 | ₩51,866 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,340 | ₩52,340 | ₩51,986 | ₩52,227 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,107 | ₩52,287 | ₩52,053 | ₩52,108 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,173 | ₩52,394 | ₩51,920 | ₩52,000 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,200 | ₩52,267 | ₩52,080 | ₩52,187 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,360 | ₩52,480 | ₩52,187 | ₩52,293 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,240 | ₩52,464 | ₩52,200 | ₩52,253 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,467 | ₩52,661 | ₩52,467 | ₩52,507 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,614 | ₩52,653 | ₩52,347 | ₩52,547 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,520 | ₩52,721 | ₩52,514 | ₩52,654 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,293 | ₩52,654 | ₩52,293 | ₩52,527 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,574 | ₩52,687 | ₩52,173 | ₩52,173 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,320 | ₩52,988 | ₩52,320 | ₩52,734 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩51,960 | ₩52,133 | ₩51,880 | ₩51,973 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,000 | ₩52,000 | ₩51,679 | ₩51,733 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,320 | ₩52,334 | ₩52,127 | ₩52,213 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,053 | ₩52,387 | ₩52,053 | ₩52,340 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,933 | ₩52,066 | ₩51,753 | ₩51,973 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,532 | ₩52,400 | ₩51,532 | ₩51,926 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,385 | ₩51,893 | ₩51,312 | ₩51,893 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,025 | ₩51,452 | ₩51,025 | ₩51,452 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,359 | ₩51,359 | ₩51,025 | ₩51,118 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,559 | ₩51,559 | ₩51,121 | ₩51,279 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩50,958 | ₩51,479 | ₩50,731 | ₩51,479 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,105 | ₩51,118 | ₩50,791 | ₩51,025 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,758 | ₩50,938 | ₩50,557 | ₩50,865 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,012 | ₩51,012 | ₩50,531 | ₩50,878 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,599 | ₩51,626 | ₩51,192 | ₩51,279 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,439 | ₩51,843 | ₩51,439 | ₩51,559 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,704 | ₩51,058 | ₩50,704 | ₩50,851 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,037 | ₩50,598 | ₩50,037 | ₩50,559 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,676 | ₩49,970 | ₩49,676 | ₩49,970 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,103 | ₩50,184 | ₩49,876 | ₩49,876 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,743 | ₩49,917 | ₩49,623 | ₩49,870 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,170 | ₩50,170 | ₩49,703 | ₩49,810 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,491 | ₩50,905 | ₩50,050 | ₩50,130 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,836 | ₩50,411 | ₩49,836 | ₩50,397 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,636 | ₩50,083 | ₩49,629 | ₩49,673 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,663 | ₩49,743 | ₩49,469 | ₩49,569 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,716 | ₩49,890 | ₩49,716 | ₩49,836 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,636 | ₩49,770 | ₩49,449 | ₩49,516 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,422 | ₩49,716 | ₩49,382 | ₩49,609 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,023 | ₩50,023 | ₩49,589 | ₩49,596 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,130 | ₩50,424 | ₩50,130 | ₩50,224 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,836 | ₩49,843 | ₩49,503 | ₩49,730 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,396 | ₩49,836 | ₩49,382 | ₩49,836 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,821 | ₩49,115 | ₩48,815 | ₩48,942 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,795 | ₩48,935 | ₩48,541 | ₩48,688 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,155 | ₩49,155 | ₩48,635 | ₩48,902 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,396 | ₩49,636 | ₩49,342 | ₩49,503 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,115 | ₩49,476 | ₩49,089 | ₩49,195 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,049 | ₩49,249 | ₩48,875 | ₩48,982 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,797 | ₩49,115 | ₩48,797 | ₩49,102 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,835 | ₩49,035 | ₩48,715 | ₩48,745 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩48,982 | ₩49,035 | ₩48,741 | ₩48,835 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,756 | ₩49,943 | ₩48,968 | ₩49,035 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,050 | ₩50,050 | ₩49,836 | ₩49,930 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,090 | ₩50,290 | ₩49,770 | ₩49,796 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,023 | ₩50,277 | ₩49,970 | ₩49,997 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,663 | ₩50,010 | ₩49,596 | ₩49,810 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,609 | ₩49,756 | ₩49,462 | ₩49,462 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,316 | ₩49,583 | ₩49,195 | ₩49,579 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,489 | ₩49,583 | ₩49,182 | ₩49,195 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,569 | ₩49,676 | ₩49,409 | ₩49,462 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,409 | ₩49,583 | ₩49,342 | ₩49,501 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,062 | ₩49,222 | ₩48,915 | ₩48,915 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,129 | ₩49,474 | ₩49,129 | ₩49,396 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,195 | ₩49,302 | ₩49,149 | ₩49,209 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,342 | ₩49,436 | ₩49,115 | ₩49,369 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,462 | ₩49,476 | ₩49,289 | ₩49,409 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,356 | ₩49,676 | ₩49,276 | ₩49,462 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,796 | ₩49,876 | ₩49,349 | ₩49,382 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,516 | ₩49,796 | ₩49,516 | ₩49,743 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,795 | ₩49,356 | ₩48,675 | ₩49,276 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,755 | ₩48,982 | ₩48,627 | ₩48,915 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,561 | ₩48,895 | ₩48,561 | ₩48,741 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,341 | ₩48,748 | ₩48,341 | ₩48,715 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,594 | ₩48,594 | ₩48,341 | ₩48,341 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,715 | ₩48,928 | ₩48,675 | ₩48,675 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,247 | ₩48,274 | ₩48,127 | ₩48,207 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,181 | ₩48,528 | ₩48,054 | ₩48,493 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,287 | ₩48,287 | ₩48,047 | ₩48,087 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,274 | ₩48,314 | ₩48,074 | ₩48,194 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,167 | ₩48,227 | ₩47,980 | ₩48,194 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,114 | ₩48,314 | ₩48,100 | ₩48,314 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,020 | ₩48,354 | ₩47,913 | ₩48,247 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,074 | ₩48,167 | ₩47,860 | ₩47,953 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,261 | ₩48,421 | ₩48,207 | ₩48,274 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,419 | ₩48,301 | ₩47,419 | ₩48,261 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,446 | ₩47,446 | ₩47,186 | ₩47,342 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,620 | ₩47,633 | ₩47,459 | ₩47,513 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,513 | ₩47,686 | ₩47,339 | ₩47,366 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,526 | ₩47,593 | ₩47,446 | ₩47,538 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,540 | ₩47,793 | ₩47,459 | ₩47,788 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,833 | ₩47,920 | ₩47,459 | ₩47,566 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩47,974 | ₩47,974 | ₩47,526 | ₩47,600 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,913 | ₩48,034 | ₩47,841 | ₩47,900 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,713 | ₩48,067 | ₩47,713 | ₩47,913 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,433 | ₩47,648 | ₩47,433 | ₩47,633 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,580 | ₩47,580 | ₩47,219 | ₩47,446 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,219 | ₩47,513 | ₩47,106 | ₩47,446 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,005 | ₩47,313 | ₩46,832 | ₩47,299 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,433 | ₩47,433 | ₩46,999 | ₩47,072 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,072 | ₩47,499 | ₩47,072 | ₩47,393 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,912 | ₩47,232 | ₩46,858 | ₩47,222 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,498 | ₩46,725 | ₩46,471 | ₩46,631 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,324 | ₩46,591 | ₩46,324 | ₩46,525 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,124 | ₩46,451 | ₩46,124 | ₩46,447 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,511 | ₩46,534 | ₩46,224 | ₩46,338 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,445 | ₩46,698 | ₩46,184 | ₩46,551 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,177 | ₩46,431 | ₩45,885 | ₩46,151 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,364 | ₩46,591 | ₩46,095 | ₩46,204 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,418 | ₩46,778 | ₩46,418 | ₩46,551 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,645 | ₩46,645 | ₩46,324 | ₩46,525 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩45,977 | ₩46,565 | ₩45,977 | ₩46,311 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,578 | ₩46,685 | ₩46,244 | ₩46,244 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,631 | ₩46,631 | ₩46,017 | ₩46,231 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,511 | ₩46,752 | ₩46,418 | ₩46,645 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,152 | ₩47,152 | ₩46,605 | ₩46,658 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,499 | ₩47,590 | ₩47,319 | ₩47,319 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,299 | ₩47,446 | ₩47,166 | ₩47,179 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,126 | ₩47,393 | ₩47,005 | ₩47,005 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,019 | ₩47,246 | ₩46,872 | ₩46,872 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,459 | ₩47,459 | ₩47,198 | ₩47,433 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,620 | ₩47,900 | ₩47,439 | ₩47,606 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,446 | ₩47,765 | ₩47,059 | ₩47,673 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,740 | ₩47,780 | ₩47,272 | ₩47,753 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,314 | ₩48,449 | ₩47,953 | ₩48,181 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,648 | ₩48,661 | ₩48,254 | ₩48,612 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,367 | ₩48,741 | ₩47,887 | ₩48,569 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,781 | ₩49,115 | ₩48,741 | ₩48,968 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,608 | ₩48,982 | ₩48,608 | ₩48,954 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,848 | ₩48,927 | ₩48,608 | ₩48,751 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,741 | ₩48,875 | ₩48,461 | ₩48,808 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,474 | ₩48,781 | ₩48,474 | ₩48,781 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,648 | ₩48,795 | ₩48,468 | ₩48,701 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,648 | ₩48,915 | ₩48,485 | ₩48,915 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,755 | ₩48,928 | ₩48,655 | ₩48,808 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,828 | ₩48,968 | ₩48,759 | ₩48,875 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,022 | ₩49,022 | ₩48,621 | ₩48,808 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,715 | ₩49,129 | ₩48,715 | ₩49,002 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,302 | ₩49,302 | ₩48,488 | ₩48,648 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,049 | ₩49,369 | ₩49,049 | ₩49,222 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩48,968 | ₩49,115 | ₩48,968 | ₩48,995 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,821 | ₩48,968 | ₩48,641 | ₩48,923 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,474 | ₩48,907 | ₩48,474 | ₩48,907 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,274 | ₩48,274 | ₩48,087 | ₩48,140 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,900 | ₩48,434 | ₩47,900 | ₩48,303 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,406 | ₩47,793 | ₩47,406 | ₩47,700 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,192 | ₩47,477 | ₩47,099 | ₩47,419 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,765 | ₩47,216 | ₩46,738 | ₩47,216 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,752 | ₩47,032 | ₩46,672 | ₩46,805 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,565 | ₩46,698 | ₩46,404 | ₩46,525 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,298 | ₩46,471 | ₩46,288 | ₩46,470 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,471 | ₩46,525 | ₩46,311 | ₩46,498 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,471 | ₩46,471 | ₩46,218 | ₩46,363 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,431 | ₩46,658 | ₩46,404 | ₩46,458 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,191 | ₩46,431 | ₩46,077 | ₩46,378 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,044 | ₩46,111 | ₩45,830 | ₩45,884 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,191 | ₩46,431 | ₩46,097 | ₩46,370 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,097 | ₩46,338 | ₩46,097 | ₩46,216 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,710 | ₩46,135 | ₩45,697 | ₩46,107 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,683 | ₩45,734 | ₩45,470 | ₩45,570 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,309 | ₩45,563 | ₩45,189 | ₩45,536 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,243 | ₩45,482 | ₩45,209 | ₩45,410 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,749 | ₩45,196 | ₩44,749 | ₩45,179 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,136 | ₩45,136 | ₩44,668 | ₩44,709 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,962 | ₩45,269 | ₩44,962 | ₩45,189 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,962 | ₩45,042 | ₩44,829 | ₩44,922 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,558 | ₩44,922 | ₩44,383 | ₩44,789 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,802 | ₩44,855 | ₩44,588 | ₩44,588 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,916 | ₩44,936 | ₩44,829 | ₩44,829 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,949 | ₩45,082 | ₩44,882 | ₩44,882 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,002 | ₩45,082 | ₩44,842 | ₩44,989 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,895 | ₩45,069 | ₩44,882 | ₩45,042 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,842 | ₩44,895 | ₩44,802 | ₩44,834 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,109 | ₩45,336 | ₩45,109 | ₩45,283 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,163 | ₩45,212 | ₩44,984 | ₩45,002 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,109 | ₩45,287 | ₩45,014 | ₩45,014 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,089 | ₩45,096 | ₩44,889 | ₩45,042 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,350 | ₩45,350 | ₩44,899 | ₩44,962 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,309 | ₩45,430 | ₩45,263 | ₩45,390 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,336 | ₩45,403 | ₩45,156 | ₩45,256 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,189 | ₩45,350 | ₩45,163 | ₩45,256 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,722 | ₩45,189 | ₩44,648 | ₩45,082 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,909 | ₩45,002 | ₩44,655 | ₩44,660 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,056 | ₩45,056 | ₩44,753 | ₩44,762 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,136 | ₩45,249 | ₩45,002 | ₩45,029 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,176 | ₩45,203 | ₩44,986 | ₩45,096 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,909 | ₩45,224 | ₩44,909 | ₩45,188 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,735 | ₩44,869 | ₩44,628 | ₩44,802 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,016 | ₩45,136 | ₩44,916 | ₩44,916 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,016 | ₩45,243 | ₩45,016 | ₩45,229 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,735 | ₩45,128 | ₩44,735 | ₩45,016 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,562 | ₩44,755 | ₩44,488 | ₩44,735 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,299 | ₩44,388 | ₩44,208 | ₩44,254 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,947 | ₩44,535 | ₩43,937 | ₩44,348 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,361 | ₩44,401 | ₩43,800 | ₩43,810 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,068 | ₩44,201 | ₩43,961 | ₩44,093 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,961 | ₩44,321 | ₩43,961 | ₩44,269 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,348 | ₩44,468 | ₩43,934 | ₩44,014 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,241 | ₩44,468 | ₩43,974 | ₩44,371 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,375 | ₩44,578 | ₩44,281 | ₩44,321 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,308 | ₩44,441 | ₩44,308 | ₩44,328 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,747 | ₩44,254 | ₩43,747 | ₩44,244 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,707 | ₩43,707 | ₩43,427 | ₩43,648 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,427 | ₩43,619 | ₩43,320 | ₩43,619 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,467 | ₩43,547 | ₩43,346 | ₩43,396 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,360 | ₩43,573 | ₩43,334 | ₩43,520 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,373 | ₩43,428 | ₩43,220 | ₩43,253 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,600 | ₩43,600 | ₩43,326 | ₩43,480 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,173 | ₩43,573 | ₩43,173 | ₩43,527 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,266 | ₩43,520 | ₩43,266 | ₩43,333 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,894 | ₩43,921 | ₩43,457 | ₩43,533 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,228 | ₩44,228 | ₩43,921 | ₩43,921 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,108 | ₩44,281 | ₩44,027 | ₩44,281 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,121 | ₩44,161 | ₩44,014 | ₩44,041 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,094 | ₩44,134 | ₩43,814 | ₩43,867 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,081 | ₩44,281 | ₩44,014 | ₩44,081 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,161 | ₩44,321 | ₩44,121 | ₩44,188 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩43,987 | ₩44,295 | ₩43,987 | ₩44,268 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,654 | ₩43,933 | ₩43,627 | ₩43,894 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,268 | ₩44,272 | ₩43,480 | ₩43,600 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,027 | ₩44,401 | ₩43,934 | ₩44,174 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,400 | ₩44,039 | ₩43,400 | ₩43,921 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,547 | ₩43,734 | ₩43,507 | ₩43,667 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,148 | ₩44,225 | ₩43,440 | ₩43,440 | -1.60% | 7.1만 |
|---|