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 | ₩48,822 | ₩49,049 | ₩48,822 | ₩48,942 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,434 | ₩48,955 | ₩48,381 | ₩48,955 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,768 | ₩48,768 | ₩48,447 | ₩48,447 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,394 | ₩48,741 | ₩48,394 | ₩48,741 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,394 | ₩48,394 | ₩47,953 | ₩48,260 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,608 | ₩48,661 | ₩48,421 | ₩48,474 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,434 | ₩48,506 | ₩48,207 | ₩48,434 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,848 | ₩48,848 | ₩48,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,247 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,554 | ₩48,768 | ₩48,447 | ₩48,688 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,755 | ₩48,875 | ₩48,608 | ₩48,741 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,169 | ₩49,263 | ₩49,038 | ₩49,249 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,543 | ₩49,586 | ₩49,116 | ₩49,116 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,851 | ₩49,851 | ₩49,510 | ₩49,534 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,292 | ₩50,292 | ₩49,918 | ₩49,931 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,091 | ₩50,155 | ₩49,951 | ₩50,105 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,065 | ₩50,065 | ₩49,785 | ₩49,984 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,385 | ₩50,385 | ₩50,212 | ₩50,278 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,612 | ₩50,666 | ₩49,891 | ₩50,185 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,826 | ₩50,826 | ₩50,572 | ₩50,666 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,947 | ₩51,011 | ₩50,786 | ₩50,880 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,800 | ₩50,853 | ₩50,639 | ₩50,733 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,826 | ₩50,826 | ₩50,452 | ₩50,479 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,361 | ₩51,508 | ₩50,804 | ₩50,813 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,588 | ₩51,628 | ₩51,388 | ₩51,388 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,043 | ₩52,132 | ₩51,896 | ₩51,909 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,383 | ₩52,383 | ₩52,029 | ₩52,270 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,149 | ₩52,330 | ₩52,096 | ₩52,151 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,216 | ₩52,437 | ₩51,962 | ₩52,043 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,243 | ₩52,310 | ₩52,123 | ₩52,230 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,403 | ₩52,524 | ₩52,230 | ₩52,337 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,283 | ₩52,508 | ₩52,243 | ₩52,296 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,510 | ₩52,704 | ₩52,510 | ₩52,550 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,657 | ₩52,696 | ₩52,390 | ₩52,590 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,564 | ₩52,764 | ₩52,557 | ₩52,697 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,337 | ₩52,697 | ₩52,337 | ₩52,570 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,617 | ₩52,731 | ₩52,216 | ₩52,216 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,363 | ₩53,032 | ₩52,363 | ₩52,778 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩52,002 | ₩52,176 | ₩51,922 | ₩52,016 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,043 | ₩52,043 | ₩51,722 | ₩51,775 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,363 | ₩52,377 | ₩52,169 | ₩52,256 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,096 | ₩52,430 | ₩52,096 | ₩52,383 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,976 | ₩52,109 | ₩51,795 | ₩52,016 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,575 | ₩52,443 | ₩51,575 | ₩51,969 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,428 | ₩51,936 | ₩51,354 | ₩51,936 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,067 | ₩51,495 | ₩51,067 | ₩51,495 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,401 | ₩51,401 | ₩51,067 | ₩51,160 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,601 | ₩51,601 | ₩51,163 | ₩51,321 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩51,000 | ₩51,521 | ₩50,773 | ₩51,521 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,147 | ₩51,160 | ₩50,833 | ₩51,067 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,800 | ₩50,980 | ₩50,599 | ₩50,907 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,054 | ₩51,054 | ₩50,572 | ₩50,920 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,642 | ₩51,668 | ₩51,234 | ₩51,321 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,481 | ₩51,886 | ₩51,481 | ₩51,601 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,746 | ₩51,100 | ₩50,746 | ₩50,893 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,078 | ₩50,639 | ₩50,078 | ₩50,600 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,717 | ₩50,011 | ₩49,717 | ₩50,011 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,145 | ₩50,225 | ₩49,918 | ₩49,918 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,784 | ₩49,958 | ₩49,664 | ₩49,911 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,212 | ₩50,212 | ₩49,744 | ₩49,851 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,532 | ₩50,947 | ₩50,091 | ₩50,171 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,877 | ₩50,452 | ₩49,877 | ₩50,439 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,677 | ₩50,125 | ₩49,670 | ₩49,714 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,704 | ₩49,784 | ₩49,510 | ₩49,610 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,757 | ₩49,931 | ₩49,757 | ₩49,877 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,677 | ₩49,811 | ₩49,490 | ₩49,557 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,463 | ₩49,757 | ₩49,423 | ₩49,650 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,065 | ₩50,065 | ₩49,630 | ₩49,637 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,171 | ₩50,465 | ₩50,171 | ₩50,265 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,877 | ₩49,884 | ₩49,543 | ₩49,771 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,436 | ₩49,877 | ₩49,423 | ₩49,877 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,862 | ₩49,156 | ₩48,855 | ₩48,982 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,835 | ₩48,975 | ₩48,581 | ₩48,728 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,196 | ₩49,196 | ₩48,675 | ₩48,942 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,436 | ₩49,677 | ₩49,383 | ₩49,543 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,156 | ₩49,517 | ₩49,129 | ₩49,236 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,089 | ₩49,289 | ₩48,915 | ₩49,022 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,838 | ₩49,156 | ₩48,838 | ₩49,142 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,875 | ₩49,076 | ₩48,755 | ₩48,786 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩49,022 | ₩49,076 | ₩48,782 | ₩48,875 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,797 | ₩49,984 | ₩49,009 | ₩49,076 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,091 | ₩50,091 | ₩49,877 | ₩49,971 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,131 | ₩50,332 | ₩49,811 | ₩49,837 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,065 | ₩50,318 | ₩50,011 | ₩50,038 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,704 | ₩50,051 | ₩49,637 | ₩49,851 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,650 | ₩49,797 | ₩49,503 | ₩49,503 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,356 | ₩49,624 | ₩49,236 | ₩49,619 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,530 | ₩49,624 | ₩49,223 | ₩49,236 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,610 | ₩49,717 | ₩49,450 | ₩49,503 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,450 | ₩49,624 | ₩49,383 | ₩49,542 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,102 | ₩49,263 | ₩48,955 | ₩48,955 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,169 | ₩49,515 | ₩49,169 | ₩49,436 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,236 | ₩49,343 | ₩49,189 | ₩49,249 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,383 | ₩49,476 | ₩49,156 | ₩49,410 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,503 | ₩49,517 | ₩49,329 | ₩49,450 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,396 | ₩49,717 | ₩49,316 | ₩49,503 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,837 | ₩49,918 | ₩49,390 | ₩49,423 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,557 | ₩49,837 | ₩49,557 | ₩49,784 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,835 | ₩49,396 | ₩48,715 | ₩49,316 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,795 | ₩49,022 | ₩48,667 | ₩48,955 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,601 | ₩48,935 | ₩48,601 | ₩48,782 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,381 | ₩48,788 | ₩48,381 | ₩48,755 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,635 | ₩48,635 | ₩48,381 | ₩48,381 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,755 | ₩48,969 | ₩48,715 | ₩48,715 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,287 | ₩48,314 | ₩48,167 | ₩48,247 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,220 | ₩48,568 | ₩48,093 | ₩48,533 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,327 | ₩48,327 | ₩48,087 | ₩48,127 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,314 | ₩48,354 | ₩48,113 | ₩48,234 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,207 | ₩48,267 | ₩48,020 | ₩48,234 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,153 | ₩48,354 | ₩48,140 | ₩48,354 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,060 | ₩48,394 | ₩47,953 | ₩48,287 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,113 | ₩48,207 | ₩47,899 | ₩47,993 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,300 | ₩48,461 | ₩48,247 | ₩48,314 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,458 | ₩48,340 | ₩47,458 | ₩48,300 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,485 | ₩47,485 | ₩47,225 | ₩47,381 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,659 | ₩47,672 | ₩47,499 | ₩47,552 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,552 | ₩47,726 | ₩47,378 | ₩47,405 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,565 | ₩47,632 | ₩47,485 | ₩47,577 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,579 | ₩47,833 | ₩47,499 | ₩47,827 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,873 | ₩47,960 | ₩47,499 | ₩47,605 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩48,013 | ₩48,013 | ₩47,565 | ₩47,639 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,953 | ₩48,073 | ₩47,881 | ₩47,940 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,752 | ₩48,107 | ₩47,752 | ₩47,953 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,472 | ₩47,687 | ₩47,472 | ₩47,672 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,619 | ₩47,619 | ₩47,258 | ₩47,485 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,258 | ₩47,552 | ₩47,144 | ₩47,485 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,044 | ₩47,351 | ₩46,870 | ₩47,338 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,472 | ₩47,472 | ₩47,037 | ₩47,111 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,111 | ₩47,539 | ₩47,111 | ₩47,432 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,951 | ₩47,271 | ₩46,897 | ₩47,261 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,536 | ₩46,763 | ₩46,510 | ₩46,670 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,362 | ₩46,630 | ₩46,362 | ₩46,563 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,162 | ₩46,489 | ₩46,162 | ₩46,485 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,550 | ₩46,572 | ₩46,262 | ₩46,376 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,483 | ₩46,737 | ₩46,222 | ₩46,590 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,215 | ₩46,469 | ₩45,923 | ₩46,189 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,403 | ₩46,630 | ₩46,133 | ₩46,242 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,456 | ₩46,817 | ₩46,456 | ₩46,590 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,683 | ₩46,683 | ₩46,362 | ₩46,563 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩46,015 | ₩46,603 | ₩46,015 | ₩46,349 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,616 | ₩46,723 | ₩46,282 | ₩46,282 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,670 | ₩46,670 | ₩46,055 | ₩46,269 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,550 | ₩46,790 | ₩46,456 | ₩46,683 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,191 | ₩47,191 | ₩46,643 | ₩46,697 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,539 | ₩47,629 | ₩47,358 | ₩47,358 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,338 | ₩47,485 | ₩47,204 | ₩47,218 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,164 | ₩47,432 | ₩47,044 | ₩47,044 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,057 | ₩47,285 | ₩46,910 | ₩46,910 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,499 | ₩47,499 | ₩47,237 | ₩47,472 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,659 | ₩47,940 | ₩47,478 | ₩47,646 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,485 | ₩47,805 | ₩47,098 | ₩47,712 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,779 | ₩47,819 | ₩47,311 | ₩47,793 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,354 | ₩48,489 | ₩47,993 | ₩48,220 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,688 | ₩48,701 | ₩48,294 | ₩48,652 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,407 | ₩48,782 | ₩47,926 | ₩48,609 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,822 | ₩49,156 | ₩48,782 | ₩49,009 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,648 | ₩49,022 | ₩48,648 | ₩48,994 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,888 | ₩48,967 | ₩48,648 | ₩48,791 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,782 | ₩48,915 | ₩48,501 | ₩48,848 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,514 | ₩48,822 | ₩48,514 | ₩48,822 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,688 | ₩48,835 | ₩48,508 | ₩48,741 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,688 | ₩48,955 | ₩48,525 | ₩48,955 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,795 | ₩48,969 | ₩48,695 | ₩48,848 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,868 | ₩49,009 | ₩48,799 | ₩48,915 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,062 | ₩49,062 | ₩48,661 | ₩48,848 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,755 | ₩49,169 | ₩48,755 | ₩49,042 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,343 | ₩49,343 | ₩48,528 | ₩48,688 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,089 | ₩49,410 | ₩49,089 | ₩49,263 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩49,009 | ₩49,156 | ₩49,009 | ₩49,035 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,862 | ₩49,009 | ₩48,681 | ₩48,963 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,514 | ₩48,947 | ₩48,514 | ₩48,947 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,314 | ₩48,314 | ₩48,127 | ₩48,180 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,940 | ₩48,474 | ₩47,940 | ₩48,343 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,445 | ₩47,833 | ₩47,445 | ₩47,739 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,231 | ₩47,516 | ₩47,138 | ₩47,458 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,804 | ₩47,255 | ₩46,777 | ₩47,255 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,790 | ₩47,071 | ₩46,710 | ₩46,844 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,603 | ₩46,737 | ₩46,443 | ₩46,563 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,336 | ₩46,510 | ₩46,326 | ₩46,508 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,510 | ₩46,563 | ₩46,349 | ₩46,536 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,510 | ₩46,510 | ₩46,256 | ₩46,401 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,469 | ₩46,697 | ₩46,443 | ₩46,496 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,229 | ₩46,469 | ₩46,115 | ₩46,416 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,082 | ₩46,149 | ₩45,868 | ₩45,921 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,229 | ₩46,469 | ₩46,135 | ₩46,408 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,135 | ₩46,376 | ₩46,135 | ₩46,254 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,748 | ₩46,173 | ₩45,734 | ₩46,145 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,721 | ₩45,772 | ₩45,507 | ₩45,607 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,347 | ₩45,601 | ₩45,226 | ₩45,574 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,280 | ₩45,519 | ₩45,247 | ₩45,447 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,785 | ₩45,233 | ₩44,785 | ₩45,216 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,173 | ₩45,173 | ₩44,705 | ₩44,745 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,999 | ₩45,307 | ₩44,999 | ₩45,226 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,999 | ₩45,079 | ₩44,866 | ₩44,959 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,594 | ₩44,959 | ₩44,419 | ₩44,826 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,839 | ₩44,892 | ₩44,625 | ₩44,625 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,953 | ₩44,973 | ₩44,866 | ₩44,866 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,986 | ₩45,120 | ₩44,919 | ₩44,919 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,039 | ₩45,120 | ₩44,879 | ₩45,026 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,932 | ₩45,106 | ₩44,919 | ₩45,079 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,879 | ₩44,932 | ₩44,839 | ₩44,871 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,146 | ₩45,373 | ₩45,146 | ₩45,320 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,200 | ₩45,249 | ₩45,021 | ₩45,039 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,146 | ₩45,324 | ₩45,051 | ₩45,051 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,126 | ₩45,133 | ₩44,926 | ₩45,079 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,387 | ₩45,387 | ₩44,936 | ₩44,999 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,347 | ₩45,467 | ₩45,300 | ₩45,427 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,373 | ₩45,440 | ₩45,193 | ₩45,293 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,226 | ₩45,387 | ₩45,200 | ₩45,293 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,759 | ₩45,226 | ₩44,685 | ₩45,120 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,946 | ₩45,039 | ₩44,692 | ₩44,697 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,093 | ₩45,093 | ₩44,789 | ₩44,799 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,173 | ₩45,287 | ₩45,039 | ₩45,066 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,213 | ₩45,240 | ₩45,023 | ₩45,133 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,946 | ₩45,261 | ₩44,946 | ₩45,225 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,772 | ₩44,906 | ₩44,665 | ₩44,839 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,053 | ₩45,173 | ₩44,953 | ₩44,953 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,053 | ₩45,280 | ₩45,053 | ₩45,267 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,772 | ₩45,165 | ₩44,772 | ₩45,053 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,598 | ₩44,792 | ₩44,525 | ₩44,772 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,335 | ₩44,425 | ₩44,244 | ₩44,291 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,984 | ₩44,572 | ₩43,973 | ₩44,384 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,398 | ₩44,438 | ₩43,837 | ₩43,846 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,104 | ₩44,237 | ₩43,997 | ₩44,129 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,997 | ₩44,358 | ₩43,997 | ₩44,306 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,384 | ₩44,505 | ₩43,970 | ₩44,050 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,278 | ₩44,505 | ₩44,010 | ₩44,407 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,411 | ₩44,614 | ₩44,318 | ₩44,358 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,344 | ₩44,478 | ₩44,344 | ₩44,364 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,783 | ₩44,291 | ₩43,783 | ₩44,280 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,743 | ₩43,743 | ₩43,462 | ₩43,684 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,462 | ₩43,655 | ₩43,355 | ₩43,655 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,502 | ₩43,583 | ₩43,382 | ₩43,432 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,396 | ₩43,609 | ₩43,370 | ₩43,556 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,409 | ₩43,464 | ₩43,255 | ₩43,289 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,636 | ₩43,636 | ₩43,362 | ₩43,516 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,208 | ₩43,609 | ₩43,208 | ₩43,563 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,302 | ₩43,556 | ₩43,302 | ₩43,369 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,930 | ₩43,957 | ₩43,493 | ₩43,569 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,264 | ₩44,264 | ₩43,957 | ₩43,957 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,144 | ₩44,318 | ₩44,064 | ₩44,318 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,157 | ₩44,197 | ₩44,050 | ₩44,077 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,131 | ₩44,171 | ₩43,850 | ₩43,903 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,117 | ₩44,318 | ₩44,050 | ₩44,117 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,197 | ₩44,358 | ₩44,157 | ₩44,224 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩44,024 | ₩44,331 | ₩44,024 | ₩44,304 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,690 | ₩43,969 | ₩43,663 | ₩43,930 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,304 | ₩44,308 | ₩43,516 | ₩43,636 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,064 | ₩44,438 | ₩43,970 | ₩44,211 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,436 | ₩44,076 | ₩43,436 | ₩43,957 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,583 | ₩43,770 | ₩43,543 | ₩43,703 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,184 | ₩44,262 | ₩43,476 | ₩43,476 | -1.60% | 7.1만 |
|---|