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 | ₩48,807 | ₩49,034 | ₩48,807 | ₩48,927 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,420 | ₩48,941 | ₩48,366 | ₩48,941 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,754 | ₩48,754 | ₩48,433 | ₩48,433 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,379 | ₩48,727 | ₩48,379 | ₩48,727 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,379 | ₩48,379 | ₩47,939 | ₩48,246 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,593 | ₩48,647 | ₩48,406 | ₩48,460 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,420 | ₩48,492 | ₩48,192 | ₩48,420 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,834 | ₩48,834 | ₩48,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,232 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,540 | ₩48,754 | ₩48,433 | ₩48,673 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,740 | ₩48,860 | ₩48,593 | ₩48,727 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,154 | ₩49,248 | ₩49,023 | ₩49,235 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,528 | ₩49,571 | ₩49,101 | ₩49,101 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,836 | ₩49,836 | ₩49,495 | ₩49,519 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,277 | ₩50,277 | ₩49,903 | ₩49,916 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,076 | ₩50,140 | ₩49,936 | ₩50,090 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,050 | ₩50,050 | ₩49,770 | ₩49,969 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,370 | ₩50,370 | ₩50,197 | ₩50,263 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,597 | ₩50,651 | ₩49,876 | ₩50,170 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,811 | ₩50,811 | ₩50,557 | ₩50,651 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,931 | ₩50,996 | ₩50,771 | ₩50,865 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,784 | ₩50,838 | ₩50,624 | ₩50,718 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,811 | ₩50,811 | ₩50,437 | ₩50,464 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,346 | ₩51,493 | ₩50,788 | ₩50,798 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,573 | ₩51,613 | ₩51,372 | ₩51,372 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,027 | ₩52,116 | ₩51,880 | ₩51,893 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,368 | ₩52,368 | ₩52,014 | ₩52,254 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,134 | ₩52,314 | ₩52,080 | ₩52,135 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,201 | ₩52,421 | ₩51,947 | ₩52,027 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,227 | ₩52,294 | ₩52,107 | ₩52,214 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,388 | ₩52,508 | ₩52,214 | ₩52,321 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,267 | ₩52,492 | ₩52,227 | ₩52,281 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,495 | ₩52,688 | ₩52,495 | ₩52,535 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,642 | ₩52,680 | ₩52,374 | ₩52,575 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,548 | ₩52,748 | ₩52,541 | ₩52,682 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,321 | ₩52,682 | ₩52,321 | ₩52,555 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,601 | ₩52,715 | ₩52,201 | ₩52,201 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,348 | ₩53,016 | ₩52,348 | ₩52,762 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩51,987 | ₩52,161 | ₩51,907 | ₩52,000 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,027 | ₩52,027 | ₩51,706 | ₩51,760 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,348 | ₩52,361 | ₩52,154 | ₩52,241 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,080 | ₩52,414 | ₩52,080 | ₩52,368 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,960 | ₩52,094 | ₩51,780 | ₩52,000 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,559 | ₩52,428 | ₩51,559 | ₩51,953 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,412 | ₩51,920 | ₩51,339 | ₩51,920 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,052 | ₩51,479 | ₩51,052 | ₩51,479 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,386 | ₩51,386 | ₩51,052 | ₩51,145 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,586 | ₩51,586 | ₩51,148 | ₩51,305 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩50,985 | ₩51,506 | ₩50,758 | ₩51,506 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,132 | ₩51,145 | ₩50,818 | ₩51,052 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,784 | ₩50,965 | ₩50,584 | ₩50,891 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,038 | ₩51,038 | ₩50,557 | ₩50,905 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,626 | ₩51,653 | ₩51,219 | ₩51,305 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,466 | ₩51,871 | ₩51,466 | ₩51,586 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,731 | ₩51,085 | ₩50,731 | ₩50,878 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,063 | ₩50,624 | ₩50,063 | ₩50,585 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,702 | ₩49,996 | ₩49,702 | ₩49,996 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,130 | ₩50,210 | ₩49,903 | ₩49,903 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,769 | ₩49,943 | ₩49,649 | ₩49,896 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,197 | ₩50,197 | ₩49,729 | ₩49,836 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,517 | ₩50,931 | ₩50,076 | ₩50,156 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,863 | ₩50,437 | ₩49,863 | ₩50,424 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,662 | ₩50,110 | ₩49,655 | ₩49,700 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,689 | ₩49,769 | ₩49,495 | ₩49,595 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,742 | ₩49,916 | ₩49,742 | ₩49,863 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,662 | ₩49,796 | ₩49,475 | ₩49,542 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,448 | ₩49,742 | ₩49,408 | ₩49,635 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,050 | ₩50,050 | ₩49,615 | ₩49,622 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,156 | ₩50,450 | ₩50,156 | ₩50,250 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,863 | ₩49,869 | ₩49,528 | ₩49,756 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,422 | ₩49,863 | ₩49,408 | ₩49,863 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,847 | ₩49,141 | ₩48,840 | ₩48,967 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,820 | ₩48,961 | ₩48,567 | ₩48,713 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,181 | ₩49,181 | ₩48,660 | ₩48,927 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,422 | ₩49,662 | ₩49,368 | ₩49,528 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,141 | ₩49,502 | ₩49,114 | ₩49,221 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,074 | ₩49,275 | ₩48,901 | ₩49,007 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,823 | ₩49,141 | ₩48,823 | ₩49,128 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,860 | ₩49,061 | ₩48,740 | ₩48,771 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩49,007 | ₩49,061 | ₩48,767 | ₩48,860 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,782 | ₩49,969 | ₩48,994 | ₩49,061 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,076 | ₩50,076 | ₩49,863 | ₩49,956 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,116 | ₩50,317 | ₩49,796 | ₩49,822 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,050 | ₩50,303 | ₩49,996 | ₩50,023 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,689 | ₩50,036 | ₩49,622 | ₩49,836 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,635 | ₩49,782 | ₩49,488 | ₩49,488 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,341 | ₩49,609 | ₩49,221 | ₩49,605 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,515 | ₩49,609 | ₩49,208 | ₩49,221 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,595 | ₩49,702 | ₩49,435 | ₩49,488 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,435 | ₩49,609 | ₩49,368 | ₩49,527 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,088 | ₩49,248 | ₩48,941 | ₩48,941 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,154 | ₩49,500 | ₩49,154 | ₩49,422 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,221 | ₩49,328 | ₩49,174 | ₩49,235 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,368 | ₩49,462 | ₩49,141 | ₩49,395 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,488 | ₩49,502 | ₩49,315 | ₩49,435 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,382 | ₩49,702 | ₩49,301 | ₩49,488 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,822 | ₩49,903 | ₩49,375 | ₩49,408 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,542 | ₩49,822 | ₩49,542 | ₩49,769 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,820 | ₩49,382 | ₩48,700 | ₩49,301 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,780 | ₩49,007 | ₩48,652 | ₩48,941 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,587 | ₩48,921 | ₩48,587 | ₩48,767 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,366 | ₩48,774 | ₩48,366 | ₩48,740 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,620 | ₩48,620 | ₩48,366 | ₩48,366 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,740 | ₩48,954 | ₩48,700 | ₩48,700 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,273 | ₩48,299 | ₩48,152 | ₩48,232 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,206 | ₩48,553 | ₩48,079 | ₩48,518 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,313 | ₩48,313 | ₩48,072 | ₩48,112 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,299 | ₩48,339 | ₩48,099 | ₩48,219 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,192 | ₩48,253 | ₩48,005 | ₩48,219 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,139 | ₩48,339 | ₩48,126 | ₩48,339 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,045 | ₩48,379 | ₩47,939 | ₩48,273 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,099 | ₩48,192 | ₩47,885 | ₩47,979 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,286 | ₩48,446 | ₩48,232 | ₩48,299 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,444 | ₩48,326 | ₩47,444 | ₩48,286 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,471 | ₩47,471 | ₩47,210 | ₩47,367 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,645 | ₩47,658 | ₩47,484 | ₩47,538 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,538 | ₩47,711 | ₩47,364 | ₩47,391 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,551 | ₩47,618 | ₩47,471 | ₩47,563 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,564 | ₩47,818 | ₩47,484 | ₩47,813 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,858 | ₩47,945 | ₩47,484 | ₩47,591 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩47,999 | ₩47,999 | ₩47,551 | ₩47,625 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,939 | ₩48,059 | ₩47,866 | ₩47,925 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,738 | ₩48,092 | ₩47,738 | ₩47,939 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,458 | ₩47,673 | ₩47,458 | ₩47,658 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,605 | ₩47,605 | ₩47,244 | ₩47,471 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,244 | ₩47,538 | ₩47,130 | ₩47,471 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,030 | ₩47,337 | ₩46,856 | ₩47,324 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,458 | ₩47,458 | ₩47,023 | ₩47,097 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,097 | ₩47,524 | ₩47,097 | ₩47,417 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,936 | ₩47,257 | ₩46,883 | ₩47,246 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,522 | ₩46,749 | ₩46,496 | ₩46,656 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,349 | ₩46,616 | ₩46,349 | ₩46,549 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,148 | ₩46,476 | ₩46,148 | ₩46,472 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,536 | ₩46,558 | ₩46,248 | ₩46,362 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,469 | ₩46,723 | ₩46,208 | ₩46,576 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,202 | ₩46,456 | ₩45,909 | ₩46,175 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,389 | ₩46,616 | ₩46,119 | ₩46,228 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,442 | ₩46,803 | ₩46,442 | ₩46,576 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,669 | ₩46,669 | ₩46,349 | ₩46,549 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩46,001 | ₩46,589 | ₩46,001 | ₩46,335 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,602 | ₩46,709 | ₩46,268 | ₩46,268 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,656 | ₩46,656 | ₩46,041 | ₩46,255 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,536 | ₩46,776 | ₩46,442 | ₩46,669 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,177 | ₩47,177 | ₩46,629 | ₩46,683 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,524 | ₩47,615 | ₩47,344 | ₩47,344 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,324 | ₩47,471 | ₩47,190 | ₩47,204 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,150 | ₩47,417 | ₩47,030 | ₩47,030 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,043 | ₩47,271 | ₩46,896 | ₩46,896 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,484 | ₩47,484 | ₩47,222 | ₩47,458 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,645 | ₩47,925 | ₩47,464 | ₩47,631 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,471 | ₩47,790 | ₩47,083 | ₩47,698 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,765 | ₩47,805 | ₩47,297 | ₩47,778 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,339 | ₩48,474 | ₩47,979 | ₩48,206 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,673 | ₩48,687 | ₩48,279 | ₩48,637 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,393 | ₩48,767 | ₩47,912 | ₩48,595 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,807 | ₩49,141 | ₩48,767 | ₩48,994 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,633 | ₩49,007 | ₩48,633 | ₩48,979 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,874 | ₩48,953 | ₩48,633 | ₩48,776 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,767 | ₩48,901 | ₩48,486 | ₩48,834 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,500 | ₩48,807 | ₩48,500 | ₩48,807 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,673 | ₩48,820 | ₩48,493 | ₩48,727 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,673 | ₩48,941 | ₩48,510 | ₩48,941 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,780 | ₩48,954 | ₩48,680 | ₩48,834 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,854 | ₩48,994 | ₩48,784 | ₩48,901 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,047 | ₩49,047 | ₩48,647 | ₩48,834 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,740 | ₩49,154 | ₩48,740 | ₩49,027 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,328 | ₩49,328 | ₩48,513 | ₩48,673 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,074 | ₩49,395 | ₩49,074 | ₩49,248 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩48,994 | ₩49,141 | ₩48,994 | ₩49,021 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,847 | ₩48,994 | ₩48,667 | ₩48,949 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,500 | ₩48,933 | ₩48,500 | ₩48,933 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,299 | ₩48,299 | ₩48,112 | ₩48,166 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,925 | ₩48,460 | ₩47,925 | ₩48,329 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,431 | ₩47,818 | ₩47,431 | ₩47,725 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,217 | ₩47,502 | ₩47,124 | ₩47,444 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,790 | ₩47,241 | ₩46,763 | ₩47,241 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,776 | ₩47,057 | ₩46,696 | ₩46,830 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,589 | ₩46,723 | ₩46,429 | ₩46,549 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,322 | ₩46,496 | ₩46,313 | ₩46,494 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,496 | ₩46,549 | ₩46,335 | ₩46,522 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,496 | ₩46,496 | ₩46,242 | ₩46,387 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,456 | ₩46,683 | ₩46,429 | ₩46,482 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,215 | ₩46,456 | ₩46,101 | ₩46,402 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,068 | ₩46,135 | ₩45,854 | ₩45,908 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,215 | ₩46,456 | ₩46,121 | ₩46,394 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,121 | ₩46,362 | ₩46,121 | ₩46,240 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,734 | ₩46,159 | ₩45,721 | ₩46,131 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,707 | ₩45,758 | ₩45,494 | ₩45,594 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,333 | ₩45,587 | ₩45,213 | ₩45,560 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,266 | ₩45,506 | ₩45,233 | ₩45,433 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,772 | ₩45,220 | ₩44,772 | ₩45,202 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,160 | ₩45,160 | ₩44,692 | ₩44,732 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,986 | ₩45,293 | ₩44,986 | ₩45,213 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,986 | ₩45,066 | ₩44,852 | ₩44,946 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,581 | ₩44,946 | ₩44,406 | ₩44,812 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,825 | ₩44,879 | ₩44,612 | ₩44,612 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,939 | ₩44,959 | ₩44,852 | ₩44,852 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,972 | ₩45,106 | ₩44,906 | ₩44,906 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,026 | ₩45,106 | ₩44,866 | ₩45,013 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,919 | ₩45,093 | ₩44,906 | ₩45,066 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,866 | ₩44,919 | ₩44,825 | ₩44,858 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,133 | ₩45,360 | ₩45,133 | ₩45,306 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,186 | ₩45,236 | ₩45,007 | ₩45,026 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,133 | ₩45,310 | ₩45,038 | ₩45,038 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,113 | ₩45,119 | ₩44,912 | ₩45,066 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,373 | ₩45,373 | ₩44,923 | ₩44,986 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,333 | ₩45,453 | ₩45,286 | ₩45,413 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,360 | ₩45,427 | ₩45,180 | ₩45,280 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,213 | ₩45,373 | ₩45,186 | ₩45,280 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,745 | ₩45,213 | ₩44,672 | ₩45,106 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,932 | ₩45,026 | ₩44,679 | ₩44,684 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,079 | ₩45,079 | ₩44,776 | ₩44,785 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,160 | ₩45,273 | ₩45,026 | ₩45,053 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,200 | ₩45,226 | ₩45,010 | ₩45,119 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,932 | ₩45,248 | ₩44,932 | ₩45,212 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,759 | ₩44,892 | ₩44,652 | ₩44,825 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,039 | ₩45,160 | ₩44,939 | ₩44,939 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,039 | ₩45,266 | ₩45,039 | ₩45,253 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,759 | ₩45,151 | ₩44,759 | ₩45,039 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,585 | ₩44,779 | ₩44,512 | ₩44,759 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,322 | ₩44,411 | ₩44,231 | ₩44,278 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,970 | ₩44,558 | ₩43,960 | ₩44,371 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,385 | ₩44,425 | ₩43,823 | ₩43,833 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,091 | ₩44,224 | ₩43,984 | ₩44,116 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,984 | ₩44,344 | ₩43,984 | ₩44,292 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,371 | ₩44,491 | ₩43,957 | ₩44,037 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,264 | ₩44,491 | ₩43,997 | ₩44,394 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,398 | ₩44,601 | ₩44,304 | ₩44,344 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,331 | ₩44,465 | ₩44,331 | ₩44,351 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,770 | ₩44,278 | ₩43,770 | ₩44,267 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,730 | ₩43,730 | ₩43,449 | ₩43,671 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,449 | ₩43,642 | ₩43,342 | ₩43,642 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,489 | ₩43,570 | ₩43,369 | ₩43,419 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,383 | ₩43,596 | ₩43,357 | ₩43,543 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,396 | ₩43,451 | ₩43,242 | ₩43,276 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,623 | ₩43,623 | ₩43,349 | ₩43,503 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,195 | ₩43,596 | ₩43,195 | ₩43,550 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,289 | ₩43,543 | ₩43,289 | ₩43,356 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,917 | ₩43,944 | ₩43,480 | ₩43,556 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,251 | ₩44,251 | ₩43,944 | ₩43,944 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,131 | ₩44,304 | ₩44,051 | ₩44,304 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,144 | ₩44,184 | ₩44,037 | ₩44,064 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,117 | ₩44,157 | ₩43,837 | ₩43,890 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,104 | ₩44,304 | ₩44,037 | ₩44,104 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,184 | ₩44,344 | ₩44,144 | ₩44,211 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩44,010 | ₩44,318 | ₩44,010 | ₩44,291 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,676 | ₩43,956 | ₩43,650 | ₩43,917 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,291 | ₩44,295 | ₩43,503 | ₩43,623 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,051 | ₩44,425 | ₩43,957 | ₩44,198 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,423 | ₩44,063 | ₩43,423 | ₩43,944 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,570 | ₩43,757 | ₩43,529 | ₩43,690 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,171 | ₩44,248 | ₩43,463 | ₩43,463 | -1.60% | 7.1만 |
|---|