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 | ₩48,784 | ₩49,011 | ₩48,784 | ₩48,904 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,397 | ₩48,918 | ₩48,343 | ₩48,918 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,731 | ₩48,731 | ₩48,410 | ₩48,410 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,357 | ₩48,704 | ₩48,357 | ₩48,704 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,357 | ₩48,357 | ₩47,916 | ₩48,223 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,570 | ₩48,624 | ₩48,383 | ₩48,437 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,397 | ₩48,469 | ₩48,170 | ₩48,397 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,811 | ₩48,811 | ₩48,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,210 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,517 | ₩48,731 | ₩48,410 | ₩48,650 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,717 | ₩48,837 | ₩48,570 | ₩48,704 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,131 | ₩49,225 | ₩49,000 | ₩49,211 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,505 | ₩49,548 | ₩49,078 | ₩49,078 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,812 | ₩49,812 | ₩49,472 | ₩49,496 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,253 | ₩50,253 | ₩49,879 | ₩49,892 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,053 | ₩50,117 | ₩49,912 | ₩50,066 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,026 | ₩50,026 | ₩49,747 | ₩49,946 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,346 | ₩50,346 | ₩50,173 | ₩50,240 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,573 | ₩50,627 | ₩49,852 | ₩50,146 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,787 | ₩50,787 | ₩50,533 | ₩50,627 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,907 | ₩50,971 | ₩50,747 | ₩50,841 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,760 | ₩50,814 | ₩50,600 | ₩50,694 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,787 | ₩50,787 | ₩50,413 | ₩50,440 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,321 | ₩51,468 | ₩50,764 | ₩50,774 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,548 | ₩51,588 | ₩51,348 | ₩51,348 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,002 | ₩52,092 | ₩51,856 | ₩51,869 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,343 | ₩52,343 | ₩51,989 | ₩52,229 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,109 | ₩52,290 | ₩52,056 | ₩52,111 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,176 | ₩52,396 | ₩51,922 | ₩52,002 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,203 | ₩52,270 | ₩52,083 | ₩52,189 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,363 | ₩52,483 | ₩52,189 | ₩52,296 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,243 | ₩52,467 | ₩52,203 | ₩52,256 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,470 | ₩52,663 | ₩52,470 | ₩52,510 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,617 | ₩52,655 | ₩52,350 | ₩52,550 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,523 | ₩52,724 | ₩52,517 | ₩52,657 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,296 | ₩52,657 | ₩52,296 | ₩52,530 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,577 | ₩52,690 | ₩52,176 | ₩52,176 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,323 | ₩52,991 | ₩52,323 | ₩52,737 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩51,962 | ₩52,136 | ₩51,882 | ₩51,976 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,002 | ₩52,002 | ₩51,682 | ₩51,735 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,323 | ₩52,336 | ₩52,129 | ₩52,216 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,056 | ₩52,390 | ₩52,056 | ₩52,343 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,936 | ₩52,069 | ₩51,755 | ₩51,976 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,535 | ₩52,403 | ₩51,535 | ₩51,929 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,388 | ₩51,896 | ₩51,315 | ₩51,896 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,028 | ₩51,455 | ₩51,028 | ₩51,455 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,361 | ₩51,361 | ₩51,028 | ₩51,121 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,562 | ₩51,562 | ₩51,124 | ₩51,281 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩50,961 | ₩51,482 | ₩50,734 | ₩51,482 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,108 | ₩51,121 | ₩50,794 | ₩51,028 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,760 | ₩50,941 | ₩50,560 | ₩50,867 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,014 | ₩51,014 | ₩50,533 | ₩50,881 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,602 | ₩51,628 | ₩51,194 | ₩51,281 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,442 | ₩51,846 | ₩51,442 | ₩51,562 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,707 | ₩51,061 | ₩50,707 | ₩50,854 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,039 | ₩50,600 | ₩50,039 | ₩50,561 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,679 | ₩49,973 | ₩49,679 | ₩49,973 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,106 | ₩50,186 | ₩49,879 | ₩49,879 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,746 | ₩49,919 | ₩49,625 | ₩49,872 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,173 | ₩50,173 | ₩49,705 | ₩49,812 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,493 | ₩50,907 | ₩50,053 | ₩50,133 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,839 | ₩50,413 | ₩49,839 | ₩50,400 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,639 | ₩50,086 | ₩49,632 | ₩49,676 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,665 | ₩49,746 | ₩49,472 | ₩49,572 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,719 | ₩49,892 | ₩49,719 | ₩49,839 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,639 | ₩49,772 | ₩49,452 | ₩49,518 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,425 | ₩49,719 | ₩49,385 | ₩49,612 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,026 | ₩50,026 | ₩49,592 | ₩49,599 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,133 | ₩50,427 | ₩50,133 | ₩50,226 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,839 | ₩49,846 | ₩49,505 | ₩49,732 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,398 | ₩49,839 | ₩49,385 | ₩49,839 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,824 | ₩49,118 | ₩48,817 | ₩48,944 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,797 | ₩48,938 | ₩48,544 | ₩48,691 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,158 | ₩49,158 | ₩48,637 | ₩48,904 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,398 | ₩49,639 | ₩49,345 | ₩49,505 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,118 | ₩49,478 | ₩49,091 | ₩49,198 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,051 | ₩49,251 | ₩48,877 | ₩48,984 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,800 | ₩49,118 | ₩48,800 | ₩49,104 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,837 | ₩49,038 | ₩48,717 | ₩48,748 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩48,984 | ₩49,038 | ₩48,744 | ₩48,837 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,759 | ₩49,946 | ₩48,971 | ₩49,038 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,053 | ₩50,053 | ₩49,839 | ₩49,932 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,093 | ₩50,293 | ₩49,772 | ₩49,799 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,026 | ₩50,280 | ₩49,973 | ₩49,999 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,665 | ₩50,013 | ₩49,599 | ₩49,812 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,612 | ₩49,759 | ₩49,465 | ₩49,465 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,318 | ₩49,585 | ₩49,198 | ₩49,581 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,492 | ₩49,585 | ₩49,185 | ₩49,198 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,572 | ₩49,679 | ₩49,412 | ₩49,465 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,412 | ₩49,585 | ₩49,345 | ₩49,504 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,064 | ₩49,225 | ₩48,918 | ₩48,918 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,131 | ₩49,477 | ₩49,131 | ₩49,398 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,198 | ₩49,305 | ₩49,151 | ₩49,211 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,345 | ₩49,438 | ₩49,118 | ₩49,372 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,465 | ₩49,478 | ₩49,291 | ₩49,412 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,358 | ₩49,679 | ₩49,278 | ₩49,465 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,799 | ₩49,879 | ₩49,352 | ₩49,385 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,518 | ₩49,799 | ₩49,518 | ₩49,746 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,797 | ₩49,358 | ₩48,677 | ₩49,278 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,757 | ₩48,984 | ₩48,629 | ₩48,918 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,564 | ₩48,898 | ₩48,564 | ₩48,744 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,343 | ₩48,751 | ₩48,343 | ₩48,717 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,597 | ₩48,597 | ₩48,343 | ₩48,343 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,717 | ₩48,931 | ₩48,677 | ₩48,677 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,250 | ₩48,277 | ₩48,130 | ₩48,210 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,183 | ₩48,530 | ₩48,056 | ₩48,496 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,290 | ₩48,290 | ₩48,049 | ₩48,090 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,277 | ₩48,317 | ₩48,076 | ₩48,196 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,170 | ₩48,230 | ₩47,983 | ₩48,196 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,116 | ₩48,317 | ₩48,103 | ₩48,317 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,023 | ₩48,357 | ₩47,916 | ₩48,250 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,076 | ₩48,170 | ₩47,863 | ₩47,956 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,263 | ₩48,423 | ₩48,210 | ₩48,277 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,422 | ₩48,303 | ₩47,422 | ₩48,263 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,449 | ₩47,449 | ₩47,188 | ₩47,344 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,622 | ₩47,635 | ₩47,462 | ₩47,515 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,515 | ₩47,689 | ₩47,342 | ₩47,368 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,529 | ₩47,595 | ₩47,449 | ₩47,541 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,542 | ₩47,796 | ₩47,462 | ₩47,790 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,836 | ₩47,923 | ₩47,462 | ₩47,569 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩47,976 | ₩47,976 | ₩47,529 | ₩47,602 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,916 | ₩48,036 | ₩47,844 | ₩47,903 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,716 | ₩48,070 | ₩47,716 | ₩47,916 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,435 | ₩47,650 | ₩47,435 | ₩47,635 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,582 | ₩47,582 | ₩47,222 | ₩47,449 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,222 | ₩47,515 | ₩47,108 | ₩47,449 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,008 | ₩47,315 | ₩46,834 | ₩47,302 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,435 | ₩47,435 | ₩47,001 | ₩47,075 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,075 | ₩47,502 | ₩47,075 | ₩47,395 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,914 | ₩47,235 | ₩46,861 | ₩47,224 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,500 | ₩46,727 | ₩46,474 | ₩46,634 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,327 | ₩46,594 | ₩46,327 | ₩46,527 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,126 | ₩46,454 | ₩46,126 | ₩46,450 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,514 | ₩46,536 | ₩46,227 | ₩46,340 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,447 | ₩46,701 | ₩46,187 | ₩46,554 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,180 | ₩46,434 | ₩45,887 | ₩46,153 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,367 | ₩46,594 | ₩46,097 | ₩46,207 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,420 | ₩46,781 | ₩46,420 | ₩46,554 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,647 | ₩46,647 | ₩46,327 | ₩46,527 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩45,980 | ₩46,567 | ₩45,980 | ₩46,313 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,580 | ₩46,687 | ₩46,247 | ₩46,247 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,634 | ₩46,634 | ₩46,020 | ₩46,233 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,514 | ₩46,754 | ₩46,420 | ₩46,647 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,155 | ₩47,155 | ₩46,607 | ₩46,661 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,502 | ₩47,593 | ₩47,322 | ₩47,322 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,302 | ₩47,449 | ₩47,168 | ₩47,181 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,128 | ₩47,395 | ₩47,008 | ₩47,008 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,021 | ₩47,248 | ₩46,874 | ₩46,874 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,462 | ₩47,462 | ₩47,200 | ₩47,435 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,622 | ₩47,903 | ₩47,442 | ₩47,609 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,449 | ₩47,768 | ₩47,061 | ₩47,676 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,742 | ₩47,782 | ₩47,275 | ₩47,756 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,317 | ₩48,451 | ₩47,956 | ₩48,183 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,650 | ₩48,664 | ₩48,256 | ₩48,614 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,370 | ₩48,744 | ₩47,889 | ₩48,572 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,784 | ₩49,118 | ₩48,744 | ₩48,971 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,610 | ₩48,984 | ₩48,610 | ₩48,956 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,851 | ₩48,930 | ₩48,610 | ₩48,753 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,744 | ₩48,877 | ₩48,463 | ₩48,811 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,477 | ₩48,784 | ₩48,477 | ₩48,784 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,650 | ₩48,797 | ₩48,470 | ₩48,704 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,650 | ₩48,918 | ₩48,488 | ₩48,918 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,757 | ₩48,931 | ₩48,657 | ₩48,811 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,831 | ₩48,971 | ₩48,761 | ₩48,877 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,024 | ₩49,024 | ₩48,624 | ₩48,811 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,717 | ₩49,131 | ₩48,717 | ₩49,004 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,305 | ₩49,305 | ₩48,490 | ₩48,650 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,051 | ₩49,372 | ₩49,051 | ₩49,225 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩48,971 | ₩49,118 | ₩48,971 | ₩48,998 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,824 | ₩48,971 | ₩48,644 | ₩48,926 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,477 | ₩48,910 | ₩48,477 | ₩48,910 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,277 | ₩48,277 | ₩48,090 | ₩48,143 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,903 | ₩48,437 | ₩47,903 | ₩48,306 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,408 | ₩47,796 | ₩47,408 | ₩47,702 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,195 | ₩47,479 | ₩47,101 | ₩47,422 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,767 | ₩47,219 | ₩46,741 | ₩47,219 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,754 | ₩47,035 | ₩46,674 | ₩46,808 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,567 | ₩46,701 | ₩46,407 | ₩46,527 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,300 | ₩46,474 | ₩46,291 | ₩46,472 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,474 | ₩46,527 | ₩46,313 | ₩46,500 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,474 | ₩46,474 | ₩46,220 | ₩46,365 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,434 | ₩46,661 | ₩46,407 | ₩46,460 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,193 | ₩46,434 | ₩46,080 | ₩46,380 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,046 | ₩46,113 | ₩45,833 | ₩45,886 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,193 | ₩46,434 | ₩46,100 | ₩46,372 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,100 | ₩46,340 | ₩46,100 | ₩46,219 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,712 | ₩46,137 | ₩45,699 | ₩46,109 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,686 | ₩45,736 | ₩45,472 | ₩45,572 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,312 | ₩45,566 | ₩45,192 | ₩45,539 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,245 | ₩45,484 | ₩45,212 | ₩45,412 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,751 | ₩45,198 | ₩44,751 | ₩45,181 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,138 | ₩45,138 | ₩44,671 | ₩44,711 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,965 | ₩45,272 | ₩44,965 | ₩45,192 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,965 | ₩45,045 | ₩44,831 | ₩44,925 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,560 | ₩44,925 | ₩44,385 | ₩44,791 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,804 | ₩44,858 | ₩44,591 | ₩44,591 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,918 | ₩44,938 | ₩44,831 | ₩44,831 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,951 | ₩45,085 | ₩44,884 | ₩44,884 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,005 | ₩45,085 | ₩44,844 | ₩44,991 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,898 | ₩45,071 | ₩44,884 | ₩45,045 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,844 | ₩44,898 | ₩44,804 | ₩44,836 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,111 | ₩45,339 | ₩45,111 | ₩45,285 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,165 | ₩45,214 | ₩44,986 | ₩45,005 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,111 | ₩45,289 | ₩45,017 | ₩45,017 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,091 | ₩45,098 | ₩44,891 | ₩45,045 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,352 | ₩45,352 | ₩44,902 | ₩44,965 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,312 | ₩45,432 | ₩45,265 | ₩45,392 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,339 | ₩45,405 | ₩45,158 | ₩45,258 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,192 | ₩45,352 | ₩45,165 | ₩45,258 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,724 | ₩45,192 | ₩44,651 | ₩45,085 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,911 | ₩45,005 | ₩44,657 | ₩44,663 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,058 | ₩45,058 | ₩44,755 | ₩44,764 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,138 | ₩45,252 | ₩45,005 | ₩45,031 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,178 | ₩45,205 | ₩44,989 | ₩45,098 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,911 | ₩45,226 | ₩44,911 | ₩45,190 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,738 | ₩44,871 | ₩44,631 | ₩44,804 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,018 | ₩45,138 | ₩44,918 | ₩44,918 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,018 | ₩45,245 | ₩45,018 | ₩45,232 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,738 | ₩45,130 | ₩44,738 | ₩45,018 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,564 | ₩44,758 | ₩44,491 | ₩44,738 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,301 | ₩44,390 | ₩44,210 | ₩44,257 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,950 | ₩44,537 | ₩43,939 | ₩44,350 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,364 | ₩44,404 | ₩43,803 | ₩43,812 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,070 | ₩44,203 | ₩43,963 | ₩44,095 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,963 | ₩44,324 | ₩43,963 | ₩44,272 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,350 | ₩44,470 | ₩43,936 | ₩44,016 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,243 | ₩44,470 | ₩43,976 | ₩44,373 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,377 | ₩44,580 | ₩44,284 | ₩44,324 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,310 | ₩44,444 | ₩44,310 | ₩44,330 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,749 | ₩44,257 | ₩43,749 | ₩44,246 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,709 | ₩43,709 | ₩43,429 | ₩43,651 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,429 | ₩43,621 | ₩43,322 | ₩43,621 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,469 | ₩43,549 | ₩43,349 | ₩43,398 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,362 | ₩43,576 | ₩43,337 | ₩43,522 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,375 | ₩43,430 | ₩43,222 | ₩43,255 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,602 | ₩43,602 | ₩43,329 | ₩43,482 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,175 | ₩43,576 | ₩43,175 | ₩43,529 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,269 | ₩43,522 | ₩43,269 | ₩43,335 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,896 | ₩43,923 | ₩43,460 | ₩43,536 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,230 | ₩44,230 | ₩43,923 | ₩43,923 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,110 | ₩44,284 | ₩44,030 | ₩44,284 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,123 | ₩44,163 | ₩44,016 | ₩44,043 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,097 | ₩44,137 | ₩43,816 | ₩43,870 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,083 | ₩44,284 | ₩44,016 | ₩44,083 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,163 | ₩44,324 | ₩44,123 | ₩44,190 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩43,990 | ₩44,297 | ₩43,990 | ₩44,270 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,656 | ₩43,935 | ₩43,629 | ₩43,896 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,270 | ₩44,274 | ₩43,482 | ₩43,602 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,030 | ₩44,404 | ₩43,936 | ₩44,177 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,402 | ₩44,042 | ₩43,402 | ₩43,923 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,549 | ₩43,736 | ₩43,509 | ₩43,669 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,150 | ₩44,227 | ₩43,442 | ₩43,442 | -1.60% | 7.1만 |
|---|