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 | ₩48,792 | ₩49,019 | ₩48,792 | ₩48,913 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,405 | ₩48,926 | ₩48,352 | ₩48,926 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,739 | ₩48,739 | ₩48,418 | ₩48,418 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,365 | ₩48,712 | ₩48,365 | ₩48,712 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,365 | ₩48,365 | ₩47,924 | ₩48,231 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,579 | ₩48,632 | ₩48,392 | ₩48,445 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,405 | ₩48,477 | ₩48,178 | ₩48,405 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,819 | ₩48,819 | ₩48,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,218 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,525 | ₩48,739 | ₩48,418 | ₩48,659 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,726 | ₩48,846 | ₩48,579 | ₩48,712 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,140 | ₩49,233 | ₩49,009 | ₩49,220 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,514 | ₩49,556 | ₩49,086 | ₩49,086 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,821 | ₩49,821 | ₩49,480 | ₩49,504 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,262 | ₩50,262 | ₩49,888 | ₩49,901 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,061 | ₩50,125 | ₩49,921 | ₩50,075 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,035 | ₩50,035 | ₩49,755 | ₩49,954 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,355 | ₩50,355 | ₩50,181 | ₩50,248 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,582 | ₩50,636 | ₩49,861 | ₩50,155 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,796 | ₩50,796 | ₩50,542 | ₩50,636 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,916 | ₩50,980 | ₩50,756 | ₩50,849 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,769 | ₩50,823 | ₩50,609 | ₩50,702 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,796 | ₩50,796 | ₩50,422 | ₩50,449 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,330 | ₩51,477 | ₩50,773 | ₩50,783 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,557 | ₩51,597 | ₩51,357 | ₩51,357 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,011 | ₩52,101 | ₩51,864 | ₩51,878 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,352 | ₩52,352 | ₩51,998 | ₩52,238 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,118 | ₩52,299 | ₩52,065 | ₩52,120 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,185 | ₩52,405 | ₩51,931 | ₩52,011 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,212 | ₩52,279 | ₩52,092 | ₩52,198 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,372 | ₩52,492 | ₩52,198 | ₩52,305 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,252 | ₩52,476 | ₩52,212 | ₩52,265 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,479 | ₩52,673 | ₩52,479 | ₩52,519 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,626 | ₩52,665 | ₩52,359 | ₩52,559 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,532 | ₩52,733 | ₩52,526 | ₩52,666 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,305 | ₩52,666 | ₩52,305 | ₩52,539 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,586 | ₩52,699 | ₩52,185 | ₩52,185 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,332 | ₩53,000 | ₩52,332 | ₩52,746 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩51,971 | ₩52,145 | ₩51,891 | ₩51,985 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,011 | ₩52,011 | ₩51,691 | ₩51,744 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,332 | ₩52,345 | ₩52,138 | ₩52,225 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,065 | ₩52,399 | ₩52,065 | ₩52,352 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,945 | ₩52,078 | ₩51,764 | ₩51,985 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,544 | ₩52,412 | ₩51,544 | ₩51,938 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,397 | ₩51,905 | ₩51,324 | ₩51,905 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,036 | ₩51,464 | ₩51,036 | ₩51,464 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,370 | ₩51,370 | ₩51,036 | ₩51,130 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,571 | ₩51,571 | ₩51,133 | ₩51,290 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩50,970 | ₩51,490 | ₩50,742 | ₩51,490 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,116 | ₩51,130 | ₩50,803 | ₩51,036 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,769 | ₩50,950 | ₩50,569 | ₩50,876 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,023 | ₩51,023 | ₩50,542 | ₩50,889 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,611 | ₩51,637 | ₩51,203 | ₩51,290 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,450 | ₩51,855 | ₩51,450 | ₩51,571 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,716 | ₩51,070 | ₩50,716 | ₩50,863 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,048 | ₩50,609 | ₩50,048 | ₩50,570 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,687 | ₩49,981 | ₩49,687 | ₩49,981 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,115 | ₩50,195 | ₩49,888 | ₩49,888 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,754 | ₩49,928 | ₩49,634 | ₩49,881 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,181 | ₩50,181 | ₩49,714 | ₩49,821 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,502 | ₩50,916 | ₩50,061 | ₩50,141 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,848 | ₩50,422 | ₩49,848 | ₩50,409 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,647 | ₩50,095 | ₩49,641 | ₩49,685 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,674 | ₩49,754 | ₩49,480 | ₩49,580 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,727 | ₩49,901 | ₩49,727 | ₩49,848 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,647 | ₩49,781 | ₩49,460 | ₩49,527 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,434 | ₩49,727 | ₩49,393 | ₩49,621 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,035 | ₩50,035 | ₩49,600 | ₩49,607 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,141 | ₩50,435 | ₩50,141 | ₩50,235 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,848 | ₩49,854 | ₩49,514 | ₩49,741 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,407 | ₩49,848 | ₩49,393 | ₩49,848 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,832 | ₩49,126 | ₩48,826 | ₩48,953 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,806 | ₩48,946 | ₩48,552 | ₩48,699 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,166 | ₩49,166 | ₩48,645 | ₩48,913 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,407 | ₩49,647 | ₩49,353 | ₩49,514 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,126 | ₩49,487 | ₩49,100 | ₩49,206 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,060 | ₩49,260 | ₩48,886 | ₩48,993 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,808 | ₩49,126 | ₩48,808 | ₩49,113 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,846 | ₩49,046 | ₩48,726 | ₩48,756 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩48,993 | ₩49,046 | ₩48,752 | ₩48,846 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,767 | ₩49,954 | ₩48,979 | ₩49,046 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,061 | ₩50,061 | ₩49,848 | ₩49,941 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,101 | ₩50,302 | ₩49,781 | ₩49,808 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,035 | ₩50,288 | ₩49,981 | ₩50,008 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,674 | ₩50,021 | ₩49,607 | ₩49,821 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,621 | ₩49,767 | ₩49,474 | ₩49,474 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,327 | ₩49,594 | ₩49,206 | ₩49,590 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,500 | ₩49,594 | ₩49,193 | ₩49,206 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,580 | ₩49,687 | ₩49,420 | ₩49,474 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,420 | ₩49,594 | ₩49,353 | ₩49,512 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,073 | ₩49,233 | ₩48,926 | ₩48,926 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,140 | ₩49,486 | ₩49,140 | ₩49,407 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,206 | ₩49,313 | ₩49,160 | ₩49,220 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,353 | ₩49,447 | ₩49,126 | ₩49,380 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,474 | ₩49,487 | ₩49,300 | ₩49,420 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,367 | ₩49,687 | ₩49,287 | ₩49,474 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,808 | ₩49,888 | ₩49,360 | ₩49,393 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,527 | ₩49,808 | ₩49,527 | ₩49,754 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,806 | ₩49,367 | ₩48,686 | ₩49,287 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,766 | ₩48,993 | ₩48,637 | ₩48,926 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,572 | ₩48,906 | ₩48,572 | ₩48,752 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,352 | ₩48,759 | ₩48,352 | ₩48,726 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,605 | ₩48,605 | ₩48,352 | ₩48,352 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,726 | ₩48,939 | ₩48,686 | ₩48,686 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,258 | ₩48,285 | ₩48,138 | ₩48,218 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,191 | ₩48,539 | ₩48,064 | ₩48,504 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,298 | ₩48,298 | ₩48,058 | ₩48,098 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,285 | ₩48,325 | ₩48,084 | ₩48,205 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,178 | ₩48,238 | ₩47,991 | ₩48,205 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,125 | ₩48,325 | ₩48,111 | ₩48,325 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,031 | ₩48,365 | ₩47,924 | ₩48,258 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,084 | ₩48,178 | ₩47,871 | ₩47,964 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,271 | ₩48,432 | ₩48,218 | ₩48,285 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,430 | ₩48,312 | ₩47,430 | ₩48,271 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,457 | ₩47,457 | ₩47,196 | ₩47,353 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,630 | ₩47,644 | ₩47,470 | ₩47,523 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,523 | ₩47,697 | ₩47,350 | ₩47,377 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,537 | ₩47,604 | ₩47,457 | ₩47,549 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,550 | ₩47,804 | ₩47,470 | ₩47,799 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,844 | ₩47,931 | ₩47,470 | ₩47,577 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩47,984 | ₩47,984 | ₩47,537 | ₩47,610 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,924 | ₩48,044 | ₩47,852 | ₩47,911 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,724 | ₩48,078 | ₩47,724 | ₩47,924 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,443 | ₩47,658 | ₩47,443 | ₩47,644 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,590 | ₩47,590 | ₩47,230 | ₩47,457 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,230 | ₩47,523 | ₩47,116 | ₩47,457 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,016 | ₩47,323 | ₩46,842 | ₩47,310 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,443 | ₩47,443 | ₩47,009 | ₩47,083 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,083 | ₩47,510 | ₩47,083 | ₩47,403 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,922 | ₩47,243 | ₩46,869 | ₩47,232 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,508 | ₩46,735 | ₩46,482 | ₩46,642 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,335 | ₩46,602 | ₩46,335 | ₩46,535 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,134 | ₩46,462 | ₩46,134 | ₩46,458 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,522 | ₩46,544 | ₩46,235 | ₩46,348 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,455 | ₩46,709 | ₩46,194 | ₩46,562 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,188 | ₩46,442 | ₩45,895 | ₩46,161 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,375 | ₩46,602 | ₩46,105 | ₩46,215 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,428 | ₩46,789 | ₩46,428 | ₩46,562 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,655 | ₩46,655 | ₩46,335 | ₩46,535 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩45,987 | ₩46,575 | ₩45,987 | ₩46,321 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,589 | ₩46,695 | ₩46,255 | ₩46,255 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,642 | ₩46,642 | ₩46,028 | ₩46,241 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,522 | ₩46,762 | ₩46,428 | ₩46,655 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,163 | ₩47,163 | ₩46,615 | ₩46,669 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,510 | ₩47,601 | ₩47,330 | ₩47,330 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,310 | ₩47,457 | ₩47,176 | ₩47,190 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,136 | ₩47,403 | ₩47,016 | ₩47,016 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,029 | ₩47,256 | ₩46,882 | ₩46,882 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,470 | ₩47,470 | ₩47,208 | ₩47,443 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,630 | ₩47,911 | ₩47,450 | ₩47,617 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,457 | ₩47,776 | ₩47,069 | ₩47,684 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,751 | ₩47,791 | ₩47,283 | ₩47,764 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,325 | ₩48,460 | ₩47,964 | ₩48,191 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,659 | ₩48,672 | ₩48,265 | ₩48,623 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,378 | ₩48,752 | ₩47,897 | ₩48,580 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,792 | ₩49,126 | ₩48,752 | ₩48,979 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,619 | ₩48,993 | ₩48,619 | ₩48,965 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,859 | ₩48,938 | ₩48,619 | ₩48,762 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,752 | ₩48,886 | ₩48,472 | ₩48,819 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,485 | ₩48,792 | ₩48,485 | ₩48,792 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,659 | ₩48,806 | ₩48,479 | ₩48,712 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,659 | ₩48,926 | ₩48,496 | ₩48,926 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,766 | ₩48,939 | ₩48,666 | ₩48,819 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,839 | ₩48,979 | ₩48,770 | ₩48,886 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,033 | ₩49,033 | ₩48,632 | ₩48,819 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,726 | ₩49,140 | ₩48,726 | ₩49,013 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,313 | ₩49,313 | ₩48,499 | ₩48,659 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,060 | ₩49,380 | ₩49,060 | ₩49,233 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩48,979 | ₩49,126 | ₩48,979 | ₩49,006 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,832 | ₩48,979 | ₩48,652 | ₩48,934 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,485 | ₩48,918 | ₩48,485 | ₩48,918 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,285 | ₩48,285 | ₩48,098 | ₩48,151 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,911 | ₩48,445 | ₩47,911 | ₩48,314 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,417 | ₩47,804 | ₩47,417 | ₩47,710 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,203 | ₩47,487 | ₩47,109 | ₩47,430 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,776 | ₩47,227 | ₩46,749 | ₩47,227 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,762 | ₩47,043 | ₩46,682 | ₩46,816 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,575 | ₩46,709 | ₩46,415 | ₩46,535 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,308 | ₩46,482 | ₩46,299 | ₩46,480 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,482 | ₩46,535 | ₩46,321 | ₩46,508 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,482 | ₩46,482 | ₩46,228 | ₩46,373 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,442 | ₩46,669 | ₩46,415 | ₩46,468 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,201 | ₩46,442 | ₩46,088 | ₩46,388 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,054 | ₩46,121 | ₩45,841 | ₩45,894 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,201 | ₩46,442 | ₩46,108 | ₩46,380 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,108 | ₩46,348 | ₩46,108 | ₩46,227 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,720 | ₩46,145 | ₩45,707 | ₩46,117 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,694 | ₩45,744 | ₩45,480 | ₩45,580 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,320 | ₩45,573 | ₩45,199 | ₩45,547 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,253 | ₩45,492 | ₩45,219 | ₩45,420 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,759 | ₩45,206 | ₩44,759 | ₩45,189 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,146 | ₩45,146 | ₩44,678 | ₩44,719 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,972 | ₩45,280 | ₩44,972 | ₩45,199 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,972 | ₩45,052 | ₩44,839 | ₩44,932 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,568 | ₩44,932 | ₩44,393 | ₩44,799 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,812 | ₩44,865 | ₩44,598 | ₩44,598 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,926 | ₩44,946 | ₩44,839 | ₩44,839 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,959 | ₩45,093 | ₩44,892 | ₩44,892 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,012 | ₩45,093 | ₩44,852 | ₩44,999 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,906 | ₩45,079 | ₩44,892 | ₩45,052 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,852 | ₩44,906 | ₩44,812 | ₩44,844 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,119 | ₩45,346 | ₩45,119 | ₩45,293 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,173 | ₩45,222 | ₩44,994 | ₩45,012 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,119 | ₩45,297 | ₩45,024 | ₩45,024 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,099 | ₩45,106 | ₩44,899 | ₩45,052 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,360 | ₩45,360 | ₩44,910 | ₩44,972 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,320 | ₩45,440 | ₩45,273 | ₩45,400 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,346 | ₩45,413 | ₩45,166 | ₩45,266 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,199 | ₩45,360 | ₩45,173 | ₩45,266 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,732 | ₩45,199 | ₩44,658 | ₩45,093 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,919 | ₩45,012 | ₩44,665 | ₩44,670 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,066 | ₩45,066 | ₩44,763 | ₩44,772 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,146 | ₩45,260 | ₩45,012 | ₩45,039 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,186 | ₩45,213 | ₩44,996 | ₩45,106 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,919 | ₩45,234 | ₩44,919 | ₩45,198 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,745 | ₩44,879 | ₩44,638 | ₩44,812 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,026 | ₩45,146 | ₩44,926 | ₩44,926 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,026 | ₩45,253 | ₩45,026 | ₩45,239 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,745 | ₩45,138 | ₩44,745 | ₩45,026 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,572 | ₩44,765 | ₩44,498 | ₩44,745 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,309 | ₩44,398 | ₩44,218 | ₩44,264 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,957 | ₩44,545 | ₩43,947 | ₩44,358 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,371 | ₩44,411 | ₩43,810 | ₩43,820 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,077 | ₩44,211 | ₩43,971 | ₩44,103 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,971 | ₩44,331 | ₩43,971 | ₩44,279 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,358 | ₩44,478 | ₩43,944 | ₩44,024 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,251 | ₩44,478 | ₩43,984 | ₩44,381 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,385 | ₩44,588 | ₩44,291 | ₩44,331 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,318 | ₩44,451 | ₩44,318 | ₩44,338 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,757 | ₩44,264 | ₩43,757 | ₩44,254 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,717 | ₩43,717 | ₩43,436 | ₩43,658 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,436 | ₩43,629 | ₩43,329 | ₩43,629 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,476 | ₩43,557 | ₩43,356 | ₩43,406 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,370 | ₩43,583 | ₩43,344 | ₩43,530 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,383 | ₩43,438 | ₩43,229 | ₩43,263 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,610 | ₩43,610 | ₩43,336 | ₩43,490 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,183 | ₩43,583 | ₩43,183 | ₩43,536 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,276 | ₩43,530 | ₩43,276 | ₩43,343 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,904 | ₩43,931 | ₩43,467 | ₩43,543 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,238 | ₩44,238 | ₩43,931 | ₩43,931 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,118 | ₩44,291 | ₩44,037 | ₩44,291 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,131 | ₩44,171 | ₩44,024 | ₩44,051 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,104 | ₩44,144 | ₩43,824 | ₩43,877 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,091 | ₩44,291 | ₩44,024 | ₩44,091 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,171 | ₩44,331 | ₩44,131 | ₩44,198 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩43,997 | ₩44,305 | ₩43,997 | ₩44,278 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,663 | ₩43,943 | ₩43,637 | ₩43,904 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,278 | ₩44,282 | ₩43,490 | ₩43,610 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,037 | ₩44,411 | ₩43,944 | ₩44,184 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,410 | ₩44,049 | ₩43,410 | ₩43,931 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,557 | ₩43,744 | ₩43,516 | ₩43,677 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,158 | ₩44,235 | ₩43,450 | ₩43,450 | -1.60% | 7.1만 |
|---|