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 | ₩48,851 | ₩49,078 | ₩48,851 | ₩48,971 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,463 | ₩48,985 | ₩48,410 | ₩48,985 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,797 | ₩48,797 | ₩48,476 | ₩48,476 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,423 | ₩48,771 | ₩48,423 | ₩48,771 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,423 | ₩48,423 | ₩47,982 | ₩48,289 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,637 | ₩48,690 | ₩48,450 | ₩48,503 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,463 | ₩48,535 | ₩48,236 | ₩48,463 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,878 | ₩48,878 | ₩48,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,276 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,583 | ₩48,797 | ₩48,476 | ₩48,717 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,784 | ₩48,904 | ₩48,637 | ₩48,771 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,199 | ₩49,292 | ₩49,067 | ₩49,279 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,573 | ₩49,616 | ₩49,145 | ₩49,145 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,881 | ₩49,881 | ₩49,540 | ₩49,564 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,322 | ₩50,322 | ₩49,947 | ₩49,961 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,121 | ₩50,185 | ₩49,981 | ₩50,135 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,095 | ₩50,095 | ₩49,815 | ₩50,014 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,415 | ₩50,415 | ₩50,242 | ₩50,308 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,643 | ₩50,696 | ₩49,921 | ₩50,215 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,857 | ₩50,857 | ₩50,603 | ₩50,696 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,977 | ₩51,041 | ₩50,817 | ₩50,910 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,830 | ₩50,884 | ₩50,670 | ₩50,763 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,857 | ₩50,857 | ₩50,482 | ₩50,509 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,392 | ₩51,539 | ₩50,834 | ₩50,843 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,619 | ₩51,659 | ₩51,418 | ₩51,418 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,074 | ₩52,163 | ₩51,927 | ₩51,940 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,415 | ₩52,415 | ₩52,060 | ₩52,301 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,181 | ₩52,361 | ₩52,127 | ₩52,182 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,248 | ₩52,468 | ₩51,993 | ₩52,074 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,274 | ₩52,341 | ₩52,154 | ₩52,261 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,435 | ₩52,555 | ₩52,261 | ₩52,368 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,314 | ₩52,539 | ₩52,274 | ₩52,328 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,542 | ₩52,736 | ₩52,542 | ₩52,582 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,689 | ₩52,728 | ₩52,421 | ₩52,622 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,595 | ₩52,796 | ₩52,589 | ₩52,729 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,368 | ₩52,729 | ₩52,368 | ₩52,602 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,649 | ₩52,762 | ₩52,248 | ₩52,248 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,395 | ₩53,063 | ₩52,395 | ₩52,809 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩52,034 | ₩52,207 | ₩51,953 | ₩52,047 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,074 | ₩52,074 | ₩51,753 | ₩51,806 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,395 | ₩52,408 | ₩52,201 | ₩52,288 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,127 | ₩52,461 | ₩52,127 | ₩52,415 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩52,007 | ₩52,141 | ₩51,826 | ₩52,047 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,606 | ₩52,475 | ₩51,606 | ₩52,000 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,459 | ₩51,967 | ₩51,385 | ₩51,967 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,097 | ₩51,525 | ₩51,097 | ₩51,525 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,432 | ₩51,432 | ₩51,097 | ₩51,191 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,632 | ₩51,632 | ₩51,194 | ₩51,352 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩51,031 | ₩51,552 | ₩50,803 | ₩51,552 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,178 | ₩51,191 | ₩50,863 | ₩51,097 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,830 | ₩51,011 | ₩50,629 | ₩50,937 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,084 | ₩51,084 | ₩50,603 | ₩50,950 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,672 | ₩51,699 | ₩51,265 | ₩51,352 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,512 | ₩51,917 | ₩51,512 | ₩51,632 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,777 | ₩51,131 | ₩50,777 | ₩50,924 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,108 | ₩50,670 | ₩50,108 | ₩50,631 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,747 | ₩50,041 | ₩49,747 | ₩50,041 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,175 | ₩50,255 | ₩49,947 | ₩49,947 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,814 | ₩49,988 | ₩49,693 | ₩49,941 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,242 | ₩50,242 | ₩49,774 | ₩49,881 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,563 | ₩50,977 | ₩50,121 | ₩50,201 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,907 | ₩50,482 | ₩49,907 | ₩50,469 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,707 | ₩50,155 | ₩49,700 | ₩49,744 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,733 | ₩49,814 | ₩49,540 | ₩49,640 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,787 | ₩49,961 | ₩49,787 | ₩49,907 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,707 | ₩49,840 | ₩49,519 | ₩49,586 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,493 | ₩49,787 | ₩49,453 | ₩49,680 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,095 | ₩50,095 | ₩49,660 | ₩49,667 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,201 | ₩50,496 | ₩50,201 | ₩50,295 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,907 | ₩49,914 | ₩49,573 | ₩49,800 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,466 | ₩49,907 | ₩49,453 | ₩49,907 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,891 | ₩49,185 | ₩48,884 | ₩49,011 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,864 | ₩49,005 | ₩48,610 | ₩48,757 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,225 | ₩49,225 | ₩48,704 | ₩48,971 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,466 | ₩49,707 | ₩49,412 | ₩49,573 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,185 | ₩49,546 | ₩49,158 | ₩49,265 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,118 | ₩49,319 | ₩48,944 | ₩49,051 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,867 | ₩49,185 | ₩48,867 | ₩49,172 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,904 | ₩49,105 | ₩48,784 | ₩48,815 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩49,051 | ₩49,105 | ₩48,811 | ₩48,904 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,827 | ₩50,014 | ₩49,038 | ₩49,105 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,121 | ₩50,121 | ₩49,907 | ₩50,001 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,161 | ₩50,362 | ₩49,840 | ₩49,867 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,095 | ₩50,349 | ₩50,041 | ₩50,068 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,733 | ₩50,081 | ₩49,667 | ₩49,881 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,680 | ₩49,827 | ₩49,533 | ₩49,533 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,386 | ₩49,653 | ₩49,265 | ₩49,649 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,560 | ₩49,653 | ₩49,252 | ₩49,265 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,640 | ₩49,747 | ₩49,479 | ₩49,533 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,479 | ₩49,653 | ₩49,412 | ₩49,572 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,132 | ₩49,292 | ₩48,985 | ₩48,985 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,199 | ₩49,545 | ₩49,199 | ₩49,466 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,265 | ₩49,372 | ₩49,219 | ₩49,279 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,412 | ₩49,506 | ₩49,185 | ₩49,439 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,533 | ₩49,546 | ₩49,359 | ₩49,479 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,426 | ₩49,747 | ₩49,346 | ₩49,533 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,867 | ₩49,947 | ₩49,419 | ₩49,453 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,586 | ₩49,867 | ₩49,586 | ₩49,814 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,864 | ₩49,426 | ₩48,744 | ₩49,346 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,824 | ₩49,051 | ₩48,696 | ₩48,985 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,630 | ₩48,965 | ₩48,630 | ₩48,811 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,410 | ₩48,817 | ₩48,410 | ₩48,784 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,664 | ₩48,664 | ₩48,410 | ₩48,410 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,784 | ₩48,998 | ₩48,744 | ₩48,744 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,316 | ₩48,343 | ₩48,196 | ₩48,276 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,249 | ₩48,597 | ₩48,122 | ₩48,562 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,356 | ₩48,356 | ₩48,115 | ₩48,155 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,343 | ₩48,383 | ₩48,142 | ₩48,262 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,236 | ₩48,296 | ₩48,048 | ₩48,262 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,182 | ₩48,383 | ₩48,169 | ₩48,383 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,089 | ₩48,423 | ₩47,982 | ₩48,316 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,142 | ₩48,236 | ₩47,928 | ₩48,022 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,329 | ₩48,490 | ₩48,276 | ₩48,343 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,487 | ₩48,369 | ₩47,487 | ₩48,329 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,514 | ₩47,514 | ₩47,253 | ₩47,409 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,687 | ₩47,701 | ₩47,527 | ₩47,580 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,580 | ₩47,754 | ₩47,407 | ₩47,433 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,594 | ₩47,661 | ₩47,514 | ₩47,606 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,607 | ₩47,861 | ₩47,527 | ₩47,856 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,901 | ₩47,988 | ₩47,527 | ₩47,634 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩48,042 | ₩48,042 | ₩47,594 | ₩47,667 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,982 | ₩48,102 | ₩47,909 | ₩47,968 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,781 | ₩48,135 | ₩47,781 | ₩47,982 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,500 | ₩47,715 | ₩47,500 | ₩47,701 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,647 | ₩47,647 | ₩47,286 | ₩47,514 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,286 | ₩47,580 | ₩47,173 | ₩47,514 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,072 | ₩47,380 | ₩46,898 | ₩47,366 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,500 | ₩47,500 | ₩47,066 | ₩47,139 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,139 | ₩47,567 | ₩47,139 | ₩47,460 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,979 | ₩47,300 | ₩46,925 | ₩47,289 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,564 | ₩46,791 | ₩46,537 | ₩46,698 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,390 | ₩46,658 | ₩46,390 | ₩46,591 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,190 | ₩46,517 | ₩46,190 | ₩46,513 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,577 | ₩46,600 | ₩46,290 | ₩46,404 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,511 | ₩46,765 | ₩46,250 | ₩46,618 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,243 | ₩46,497 | ₩45,950 | ₩46,216 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,430 | ₩46,658 | ₩46,160 | ₩46,270 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,484 | ₩46,845 | ₩46,484 | ₩46,618 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,711 | ₩46,711 | ₩46,390 | ₩46,591 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩46,043 | ₩46,631 | ₩46,043 | ₩46,377 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,644 | ₩46,751 | ₩46,310 | ₩46,310 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,698 | ₩46,698 | ₩46,083 | ₩46,297 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,577 | ₩46,818 | ₩46,484 | ₩46,711 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,219 | ₩47,219 | ₩46,671 | ₩46,725 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,567 | ₩47,658 | ₩47,387 | ₩47,387 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,366 | ₩47,514 | ₩47,233 | ₩47,246 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,193 | ₩47,460 | ₩47,072 | ₩47,072 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,086 | ₩47,313 | ₩46,939 | ₩46,939 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,527 | ₩47,527 | ₩47,265 | ₩47,500 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,687 | ₩47,968 | ₩47,507 | ₩47,674 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,514 | ₩47,833 | ₩47,126 | ₩47,741 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,808 | ₩47,848 | ₩47,340 | ₩47,821 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,383 | ₩48,518 | ₩48,022 | ₩48,249 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,717 | ₩48,730 | ₩48,323 | ₩48,681 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,436 | ₩48,811 | ₩47,955 | ₩48,638 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,851 | ₩49,185 | ₩48,811 | ₩49,038 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,677 | ₩49,051 | ₩48,677 | ₩49,023 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,918 | ₩48,997 | ₩48,677 | ₩48,820 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,811 | ₩48,944 | ₩48,530 | ₩48,878 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,543 | ₩48,851 | ₩48,543 | ₩48,851 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,717 | ₩48,864 | ₩48,537 | ₩48,771 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,717 | ₩48,985 | ₩48,554 | ₩48,985 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,824 | ₩48,998 | ₩48,724 | ₩48,878 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,898 | ₩49,038 | ₩48,828 | ₩48,944 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,092 | ₩49,092 | ₩48,690 | ₩48,878 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,784 | ₩49,199 | ₩48,784 | ₩49,071 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,372 | ₩49,372 | ₩48,557 | ₩48,717 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,118 | ₩49,439 | ₩49,118 | ₩49,292 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩49,038 | ₩49,185 | ₩49,038 | ₩49,065 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,891 | ₩49,038 | ₩48,710 | ₩48,993 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,543 | ₩48,977 | ₩48,543 | ₩48,977 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,343 | ₩48,343 | ₩48,155 | ₩48,209 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,968 | ₩48,503 | ₩47,968 | ₩48,372 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,473 | ₩47,861 | ₩47,473 | ₩47,768 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,259 | ₩47,544 | ₩47,166 | ₩47,487 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,832 | ₩47,284 | ₩46,805 | ₩47,284 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,818 | ₩47,099 | ₩46,738 | ₩46,872 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,631 | ₩46,765 | ₩46,470 | ₩46,591 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,363 | ₩46,537 | ₩46,354 | ₩46,536 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,537 | ₩46,591 | ₩46,377 | ₩46,564 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,537 | ₩46,537 | ₩46,283 | ₩46,429 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,497 | ₩46,725 | ₩46,470 | ₩46,524 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,257 | ₩46,497 | ₩46,143 | ₩46,444 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,109 | ₩46,176 | ₩45,895 | ₩45,949 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,257 | ₩46,497 | ₩46,163 | ₩46,436 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,163 | ₩46,404 | ₩46,163 | ₩46,282 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,775 | ₩46,200 | ₩45,762 | ₩46,172 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,748 | ₩45,799 | ₩45,534 | ₩45,635 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,374 | ₩45,628 | ₩45,254 | ₩45,601 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,307 | ₩45,546 | ₩45,274 | ₩45,474 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,812 | ₩45,260 | ₩44,812 | ₩45,243 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,200 | ₩45,200 | ₩44,732 | ₩44,772 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩45,026 | ₩45,334 | ₩45,026 | ₩45,254 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩45,026 | ₩45,106 | ₩44,892 | ₩44,986 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,621 | ₩44,986 | ₩44,446 | ₩44,852 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,866 | ₩44,919 | ₩44,652 | ₩44,652 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,979 | ₩44,999 | ₩44,892 | ₩44,892 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩45,013 | ₩45,147 | ₩44,946 | ₩44,946 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,066 | ₩45,147 | ₩44,906 | ₩45,053 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,959 | ₩45,133 | ₩44,946 | ₩45,106 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,906 | ₩44,959 | ₩44,866 | ₩44,898 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,173 | ₩45,401 | ₩45,173 | ₩45,347 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,227 | ₩45,276 | ₩45,048 | ₩45,066 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,173 | ₩45,351 | ₩45,078 | ₩45,078 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,153 | ₩45,160 | ₩44,953 | ₩45,106 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,414 | ₩45,414 | ₩44,963 | ₩45,026 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,374 | ₩45,494 | ₩45,327 | ₩45,454 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,401 | ₩45,468 | ₩45,220 | ₩45,320 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,254 | ₩45,414 | ₩45,227 | ₩45,320 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,786 | ₩45,254 | ₩44,712 | ₩45,147 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,973 | ₩45,066 | ₩44,719 | ₩44,724 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,120 | ₩45,120 | ₩44,816 | ₩44,826 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,200 | ₩45,314 | ₩45,066 | ₩45,093 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,240 | ₩45,267 | ₩45,050 | ₩45,160 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,973 | ₩45,288 | ₩44,973 | ₩45,252 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,799 | ₩44,933 | ₩44,692 | ₩44,866 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,080 | ₩45,200 | ₩44,979 | ₩44,979 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,080 | ₩45,307 | ₩45,080 | ₩45,294 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,799 | ₩45,192 | ₩44,799 | ₩45,080 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,625 | ₩44,819 | ₩44,551 | ₩44,799 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,362 | ₩44,451 | ₩44,271 | ₩44,317 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩44,010 | ₩44,598 | ₩43,999 | ₩44,411 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,424 | ₩44,465 | ₩43,863 | ₩43,872 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,130 | ₩44,264 | ₩44,023 | ₩44,156 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩44,023 | ₩44,384 | ₩44,023 | ₩44,332 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,411 | ₩44,531 | ₩43,997 | ₩44,077 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,304 | ₩44,531 | ₩44,037 | ₩44,434 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,438 | ₩44,641 | ₩44,344 | ₩44,384 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,371 | ₩44,505 | ₩44,371 | ₩44,391 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,809 | ₩44,317 | ₩43,809 | ₩44,307 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,769 | ₩43,769 | ₩43,488 | ₩43,710 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,488 | ₩43,681 | ₩43,381 | ₩43,681 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,528 | ₩43,609 | ₩43,408 | ₩43,458 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,421 | ₩43,635 | ₩43,396 | ₩43,582 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,435 | ₩43,490 | ₩43,281 | ₩43,314 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,662 | ₩43,662 | ₩43,388 | ₩43,542 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,234 | ₩43,635 | ₩43,234 | ₩43,589 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,328 | ₩43,582 | ₩43,328 | ₩43,395 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,956 | ₩43,983 | ₩43,519 | ₩43,595 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,291 | ₩44,291 | ₩43,983 | ₩43,983 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,170 | ₩44,344 | ₩44,090 | ₩44,344 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,184 | ₩44,224 | ₩44,077 | ₩44,103 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,157 | ₩44,197 | ₩43,876 | ₩43,930 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,144 | ₩44,344 | ₩44,077 | ₩44,144 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,224 | ₩44,384 | ₩44,184 | ₩44,251 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩44,050 | ₩44,358 | ₩44,050 | ₩44,331 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,716 | ₩43,995 | ₩43,689 | ₩43,956 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,331 | ₩44,335 | ₩43,542 | ₩43,662 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,090 | ₩44,465 | ₩43,997 | ₩44,237 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,462 | ₩44,102 | ₩43,462 | ₩43,983 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,609 | ₩43,796 | ₩43,569 | ₩43,729 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,210 | ₩44,288 | ₩43,502 | ₩43,502 | -1.60% | 7.1만 |
|---|