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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,554 | ₩49,211 | ₩48,111 | ₩49,104 | +1.13% | 31.5만 |
| 2026.09.28–2026.10.02 | ₩48,916 | ₩49,037 | ₩48,366 | ₩48,634 | -0.58% | 21.8만 |
| 2026.09.21–2026.09.25 | ₩50,257 | ₩50,458 | ₩49,200 | ₩49,412 | -1.68% | 23.4만 |
| 2026.09.14–2026.09.18 | ₩51,115 | ₩51,179 | ₩49,950 | ₩50,150 | -1.89% | 17.6만 |
| 2026.09.08–2026.09.11 | ₩51,759 | ₩51,799 | ₩50,619 | ₩50,901 | -1.66% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩52,416 | ₩52,610 | ₩52,067 | ₩52,081 | -0.64% | 28.7만 |
| 2026.08.24–2026.08.28 | ₩52,738 | ₩52,939 | ₩52,402 | ₩52,510 | -0.43% | 24.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,215 |
| ₩53,207 |
| ₩51,893 |
| ₩52,744 |
| +1.01% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩51,598 | ₩52,617 | ₩51,524 | ₩52,429 | +1.61% | 38.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,316 | ₩51,772 | ₩50,941 | ₩51,665 | +0.68% | 10.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,914 | ₩52,058 | ₩50,740 | ₩51,075 | +0.32% | 12.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,378 | ₩50,807 | ₩49,828 | ₩50,768 | +0.77% | 16.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,922 | ₩51,115 | ₩49,674 | ₩50,337 | +0.83% | 13.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,042 | ₩50,632 | ₩49,586 | ₩49,721 | -0.64% | 11.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,359 | ₩50,042 | ₩48,742 | ₩50,042 | +1.39% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,037 | ₩49,841 | ₩48,916 | ₩49,707 | +1.37% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,297 | ₩50,498 | ₩48,943 | ₩49,037 | -2.51% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,694 | ₩50,485 | ₩49,385 | ₩50,203 | +1.03% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,399 | ₩49,881 | ₩49,117 | ₩49,667 | +0.54% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,002 | ₩50,083 | ₩49,318 | ₩49,573 | -0.86% | 12.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,541 | ₩50,002 | ₩48,541 | ₩49,949 | +2.90% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,487 | ₩49,131 | ₩48,246 | ₩48,541 | +0.11% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,272 | ₩48,554 | ₩48,058 | ₩48,393 | +0.25% | 14.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,709 | ₩48,621 | ₩47,381 | ₩48,474 | +1.60% | 16.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,111 | ₩48,232 | ₩47,642 | ₩47,735 | -0.78% | 24.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,200 | ₩48,266 | ₩47,025 | ₩48,111 | +1.93% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,516 | ₩47,696 | ₩46,516 | ₩47,267 | +1.61% | 16.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,368 | ₩46,891 | ₩46,075 | ₩46,639 | +0.58% | 14.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,771 | ₩46,972 | ₩46,167 | ₩46,395 | -0.80% | 8.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,495 | ₩47,787 | ₩46,207 | ₩46,422 | -2.26% | 11.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,642 | ₩48,098 | ₩47,066 | ₩47,200 | -0.93% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,983 | ₩49,318 | ₩47,468 | ₩47,951 | -2.11% | 18.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,849 | ₩49,184 | ₩48,661 | ₩49,156 | +0.63% | 13.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,224 | ₩49,224 | ₩48,685 | ₩49,117 | -0.22% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,023 | ₩49,573 | ₩48,688 | ₩49,204 | +0.37% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,387 | ₩49,109 | ₩47,294 | ₩49,109 | +3.63% | 16.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,663 | ₩47,412 | ₩46,480 | ₩47,412 | +1.60% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,234 | ₩46,851 | ₩46,020 | ₩46,555 | +0.69% | 18.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,497 | ₩46,623 | ₩45,376 | ₩46,561 | +2.34% | 9.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,148 | ₩45,670 | ₩44,853 | ₩45,597 | +0.99% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,135 | ₩45,269 | ₩44,566 | ₩44,974 | -0.36% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,296 | ₩45,524 | ₩44,987 | ₩45,175 | -0.27% | 13.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,497 | ₩45,617 | ₩45,074 | ₩45,188 | -0.68% | 12.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,242 | ₩45,591 | ₩44,833 | ₩45,443 | +0.44% | 13.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,202 | ₩45,436 | ₩44,813 | ₩45,215 | +0.03% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,482 | ₩45,430 | ₩44,390 | ₩45,416 | +2.10% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,531 | ₩44,719 | ₩43,982 | ₩44,531 | 0.00% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,888 | ₩44,762 | ₩43,606 | ₩44,554 | +1.52% | 41.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,780 | ₩43,799 | ₩43,398 | ₩43,799 | +0.04% | 39.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,290 | ₩44,464 | ₩43,351 | ₩43,707 | -1.32% | 51.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,169 | ₩44,504 | ₩43,995 | ₩44,223 | +0.12% | 28.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,727 | ₩44,585 | ₩43,579 | ₩44,075 | +0.80% | 12.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,330 | ₩44,408 | ₩43,619 | ₩43,619 | -1.60% | 7.1만 |
|---|