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 | ₩48,789 | ₩49,016 | ₩48,789 | ₩48,909 | +0.25% | 7.9만 |
| 2026.10.08 | ₩48,401 | ₩48,922 | ₩48,348 | ₩48,922 | +1.08% | 1.8만 |
| 2026.10.07 | ₩48,735 | ₩48,735 | ₩48,415 | ₩48,415 | -0.66% | 4.9만 |
| 2026.10.06 | ₩48,361 | ₩48,709 | ₩48,361 | ₩48,709 | +0.72% | 11.4만 |
| 2026.10.05 | ₩48,361 | ₩48,361 | ₩47,921 | ₩48,228 | -0.28% | 5.4만 |
| 2026.10.02 | ₩48,575 | ₩48,628 | ₩48,388 | ₩48,441 | -0.27% | 1.7만 |
| 2026.10.01 | ₩48,401 | ₩48,474 | ₩48,174 | ₩48,401 | 0.00% | 7.1만 |
| 2026.09.30 | ₩48,815 | ₩48,815 | ₩48,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,214 |
| -1.23% |
| 5.4만 |
| 2026.09.29 | ₩48,522 | ₩48,735 | ₩48,415 | ₩48,655 | +0.28% | 4.6만 |
|---|
| 2026.09.28 | ₩48,722 | ₩48,842 | ₩48,575 | ₩48,709 | -0.03% | 3.1만 |
|---|
| 2026.09.25 | ₩49,136 | ₩49,229 | ₩49,005 | ₩49,216 | +0.16% | 4.6만 |
|---|
| 2026.09.24 | ₩49,510 | ₩49,553 | ₩49,083 | ₩49,083 | -0.86% | 5.5만 |
|---|
| 2026.09.23 | ₩49,817 | ₩49,817 | ₩49,477 | ₩49,501 | -0.64% | 3.4만 |
|---|
| 2026.09.22 | ₩50,258 | ₩50,258 | ₩49,884 | ₩49,897 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩50,058 | ₩50,122 | ₩49,917 | ₩50,071 | +0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩50,031 | ₩50,031 | ₩49,752 | ₩49,951 | -0.16% | 2.3만 |
|---|
| 2026.09.17 | ₩50,351 | ₩50,351 | ₩50,178 | ₩50,245 | -0.21% | 5.2만 |
|---|
| 2026.09.16 | ₩50,578 | ₩50,632 | ₩49,857 | ₩50,151 | -0.84% | 3.6만 |
|---|
| 2026.09.15 | ₩50,792 | ₩50,792 | ₩50,538 | ₩50,632 | -0.32% | 3.4만 |
|---|
| 2026.09.14 | ₩50,912 | ₩50,976 | ₩50,752 | ₩50,846 | -0.13% | 3.2만 |
|---|
| 2026.09.11 | ₩50,765 | ₩50,819 | ₩50,605 | ₩50,699 | -0.13% | 3.6만 |
|---|
| 2026.09.10 | ₩50,792 | ₩50,792 | ₩50,418 | ₩50,445 | -0.68% | 6.3만 |
|---|
| 2026.09.09 | ₩51,326 | ₩51,473 | ₩50,769 | ₩50,779 | -1.07% | 5.2만 |
|---|
| 2026.09.08 | ₩51,553 | ₩51,593 | ₩51,353 | ₩51,353 | -0.39% | 7.3만 |
|---|
| 2026.09.04 | ₩52,007 | ₩52,097 | ₩51,861 | ₩51,874 | -0.26% | 4.4만 |
|---|
| 2026.09.03 | ₩52,348 | ₩52,348 | ₩51,994 | ₩52,235 | -0.22% | 5.1만 |
|---|
| 2026.09.02 | ₩52,114 | ₩52,295 | ₩52,061 | ₩52,116 | +0.00% | 7.1만 |
|---|
| 2026.09.01 | ₩52,181 | ₩52,401 | ₩51,927 | ₩52,007 | -0.33% | 4.8만 |
|---|
| 2026.08.31 | ₩52,208 | ₩52,275 | ₩52,088 | ₩52,194 | -0.03% | 7.4만 |
|---|
| 2026.08.28 | ₩52,368 | ₩52,488 | ₩52,194 | ₩52,301 | -0.13% | 6.5만 |
|---|
| 2026.08.27 | ₩52,248 | ₩52,472 | ₩52,208 | ₩52,261 | +0.03% | 4.3만 |
|---|
| 2026.08.26 | ₩52,475 | ₩52,669 | ₩52,475 | ₩52,515 | +0.08% | 2.9만 |
|---|
| 2026.08.25 | ₩52,622 | ₩52,661 | ₩52,355 | ₩52,555 | -0.13% | 5.2만 |
|---|
| 2026.08.24 | ₩52,528 | ₩52,729 | ₩52,522 | ₩52,662 | +0.25% | 5.8만 |
|---|
| 2026.08.21 | ₩52,301 | ₩52,662 | ₩52,301 | ₩52,535 | +0.45% | 4.9만 |
|---|
| 2026.08.20 | ₩52,582 | ₩52,695 | ₩52,181 | ₩52,181 | -0.76% | 4.9만 |
|---|
| 2026.08.19 | ₩52,328 | ₩52,996 | ₩52,328 | ₩52,742 | +0.79% | 5.7만 |
|---|
| 2026.08.18 | ₩51,967 | ₩52,141 | ₩51,887 | ₩51,981 | +0.03% | 4.3만 |
|---|
| 2026.08.17 | ₩52,007 | ₩52,007 | ₩51,687 | ₩51,740 | -0.51% | 5.2만 |
|---|
| 2026.08.14 | ₩52,328 | ₩52,341 | ₩52,134 | ₩52,221 | -0.20% | 6.6만 |
|---|
| 2026.08.13 | ₩52,061 | ₩52,395 | ₩52,061 | ₩52,348 | +0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩51,941 | ₩52,074 | ₩51,760 | ₩51,981 | +0.08% | 8.4만 |
|---|
| 2026.08.11 | ₩51,540 | ₩52,408 | ₩51,540 | ₩51,934 | +0.76% | 8.3만 |
|---|
| 2026.08.10 | ₩51,393 | ₩51,901 | ₩51,320 | ₩51,901 | +0.99% | 10.6만 |
|---|
| 2026.08.07 | ₩51,033 | ₩51,460 | ₩51,033 | ₩51,460 | +0.84% | 2.4만 |
|---|
| 2026.08.06 | ₩51,366 | ₩51,366 | ₩51,033 | ₩51,126 | -0.47% | 2.3만 |
|---|
| 2026.08.05 | ₩51,567 | ₩51,567 | ₩51,129 | ₩51,286 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩50,966 | ₩51,487 | ₩50,739 | ₩51,487 | +1.02% | 1.9만 |
|---|
| 2026.08.03 | ₩51,113 | ₩51,126 | ₩50,799 | ₩51,033 | -0.16% | 2.5만 |
|---|
| 2026.07.31 | ₩50,765 | ₩50,946 | ₩50,565 | ₩50,872 | +0.21% | 2.8만 |
|---|
| 2026.07.30 | ₩51,019 | ₩51,019 | ₩50,538 | ₩50,886 | -0.26% | 3만 |
|---|
| 2026.07.29 | ₩51,607 | ₩51,634 | ₩51,199 | ₩51,286 | -0.62% | 2.8만 |
|---|
| 2026.07.28 | ₩51,447 | ₩51,851 | ₩51,447 | ₩51,567 | +0.23% | 2.1만 |
|---|
| 2026.07.27 | ₩50,712 | ₩51,066 | ₩50,712 | ₩50,859 | +0.29% | 1.8만 |
|---|
| 2026.07.24 | ₩50,044 | ₩50,605 | ₩50,044 | ₩50,566 | +1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩49,684 | ₩49,977 | ₩49,684 | ₩49,977 | +0.59% | 3.3만 |
|---|
| 2026.07.22 | ₩50,111 | ₩50,191 | ₩49,884 | ₩49,884 | -0.45% | 3.9만 |
|---|
| 2026.07.21 | ₩49,750 | ₩49,924 | ₩49,630 | ₩49,877 | +0.26% | 2만 |
|---|
| 2026.07.20 | ₩50,178 | ₩50,178 | ₩49,710 | ₩49,817 | -0.72% | 5.9만 |
|---|
| 2026.07.17 | ₩50,498 | ₩50,912 | ₩50,058 | ₩50,138 | -0.71% | 3.1만 |
|---|
| 2026.07.16 | ₩49,844 | ₩50,418 | ₩49,844 | ₩50,405 | +1.13% | 2.9만 |
|---|
| 2026.07.15 | ₩49,644 | ₩50,091 | ₩49,637 | ₩49,681 | +0.08% | 2.8만 |
|---|
| 2026.07.14 | ₩49,670 | ₩49,750 | ₩49,477 | ₩49,577 | -0.19% | 3.3만 |
|---|
| 2026.07.13 | ₩49,724 | ₩49,897 | ₩49,724 | ₩49,844 | +0.24% | 1.2만 |
|---|
| 2026.07.10 | ₩49,644 | ₩49,777 | ₩49,457 | ₩49,523 | -0.24% | 1.2만 |
|---|
| 2026.07.09 | ₩49,430 | ₩49,724 | ₩49,390 | ₩49,617 | +0.38% | 1.6만 |
|---|
| 2026.07.08 | ₩50,031 | ₩50,031 | ₩49,597 | ₩49,603 | -0.85% | 4.2만 |
|---|
| 2026.07.07 | ₩50,138 | ₩50,431 | ₩50,138 | ₩50,231 | +0.19% | 3.1만 |
|---|
| 2026.07.06 | ₩49,844 | ₩49,851 | ₩49,510 | ₩49,737 | -0.21% | 1.7만 |
|---|
| 2026.07.02 | ₩49,403 | ₩49,844 | ₩49,390 | ₩49,844 | +0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩48,829 | ₩49,123 | ₩48,822 | ₩48,949 | +0.25% | 3만 |
|---|
| 2026.06.30 | ₩48,802 | ₩48,942 | ₩48,548 | ₩48,695 | -0.22% | 4.3만 |
|---|
| 2026.06.29 | ₩49,163 | ₩49,163 | ₩48,642 | ₩48,909 | -0.52% | 3.2만 |
|---|
| 2026.06.26 | ₩49,403 | ₩49,644 | ₩49,350 | ₩49,510 | +0.22% | 2만 |
|---|
| 2026.06.25 | ₩49,123 | ₩49,483 | ₩49,096 | ₩49,203 | +0.16% | 1.6만 |
|---|
| 2026.06.24 | ₩49,056 | ₩49,256 | ₩48,882 | ₩48,989 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩48,805 | ₩49,123 | ₩48,805 | ₩49,109 | +0.62% | 1.7만 |
|---|
| 2026.06.22 | ₩48,842 | ₩49,042 | ₩48,722 | ₩48,753 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩48,989 | ₩49,042 | ₩48,749 | ₩48,842 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩49,764 | ₩49,951 | ₩48,976 | ₩49,042 | -1.45% | 1.2만 |
|---|
| 2026.06.16 | ₩50,058 | ₩50,058 | ₩49,844 | ₩49,937 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩50,098 | ₩50,298 | ₩49,777 | ₩49,804 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩50,031 | ₩50,285 | ₩49,977 | ₩50,004 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩49,670 | ₩50,017 | ₩49,603 | ₩49,817 | +0.30% | 1.7만 |
|---|
| 2026.06.10 | ₩49,617 | ₩49,764 | ₩49,470 | ₩49,470 | -0.30% | 2.2만 |
|---|
| 2026.06.09 | ₩49,323 | ₩49,590 | ₩49,203 | ₩49,586 | +0.53% | 2.8만 |
|---|
| 2026.06.08 | ₩49,497 | ₩49,590 | ₩49,189 | ₩49,203 | -0.59% | 1.9만 |
|---|
| 2026.06.05 | ₩49,577 | ₩49,684 | ₩49,416 | ₩49,470 | -0.22% | 1.5만 |
|---|
| 2026.06.04 | ₩49,416 | ₩49,590 | ₩49,350 | ₩49,509 | +0.19% | 2.3만 |
|---|
| 2026.06.03 | ₩49,069 | ₩49,229 | ₩48,922 | ₩48,922 | -0.30% | 6.5천 |
|---|
| 2026.06.02 | ₩49,136 | ₩49,482 | ₩49,136 | ₩49,403 | +0.54% | 2만 |
|---|
| 2026.06.01 | ₩49,203 | ₩49,310 | ₩49,156 | ₩49,216 | +0.03% | 3.1만 |
|---|
| 2026.05.29 | ₩49,350 | ₩49,443 | ₩49,123 | ₩49,376 | +0.05% | 3.8만 |
|---|
| 2026.05.28 | ₩49,470 | ₩49,483 | ₩49,296 | ₩49,416 | -0.11% | 2.9만 |
|---|
| 2026.05.27 | ₩49,363 | ₩49,684 | ₩49,283 | ₩49,470 | +0.22% | 4.2만 |
|---|
| 2026.05.26 | ₩49,804 | ₩49,884 | ₩49,356 | ₩49,390 | -0.83% | 1.7만 |
|---|
| 2026.05.22 | ₩49,523 | ₩49,804 | ₩49,523 | ₩49,750 | +0.46% | 2.4만 |
|---|
| 2026.05.21 | ₩48,802 | ₩49,363 | ₩48,682 | ₩49,283 | +0.99% | 1.6만 |
|---|
| 2026.05.20 | ₩48,762 | ₩48,989 | ₩48,634 | ₩48,922 | +0.33% | 1.2만 |
|---|
| 2026.05.19 | ₩48,568 | ₩48,902 | ₩48,568 | ₩48,749 | +0.37% | 2.1만 |
|---|
| 2026.05.18 | ₩48,348 | ₩48,755 | ₩48,348 | ₩48,722 | +0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩48,602 | ₩48,602 | ₩48,348 | ₩48,348 | -0.52% | 1.3만 |
|---|
| 2026.05.14 | ₩48,722 | ₩48,936 | ₩48,682 | ₩48,682 | -0.08% | 3만 |
|---|
| 2026.05.13 | ₩48,255 | ₩48,281 | ₩48,134 | ₩48,214 | -0.08% | 2만 |
|---|
| 2026.05.12 | ₩48,188 | ₩48,535 | ₩48,061 | ₩48,500 | +0.65% | 2.1만 |
|---|
| 2026.05.11 | ₩48,295 | ₩48,295 | ₩48,054 | ₩48,094 | -0.41% | 1.1만 |
|---|
| 2026.05.08 | ₩48,281 | ₩48,321 | ₩48,081 | ₩48,201 | -0.17% | 2.9만 |
|---|
| 2026.05.07 | ₩48,174 | ₩48,234 | ₩47,987 | ₩48,201 | +0.06% | 1.6만 |
|---|
| 2026.05.06 | ₩48,121 | ₩48,321 | ₩48,108 | ₩48,321 | +0.42% | 3.8만 |
|---|
| 2026.05.05 | ₩48,027 | ₩48,361 | ₩47,921 | ₩48,255 | +0.47% | 3.8만 |
|---|
| 2026.05.04 | ₩48,081 | ₩48,174 | ₩47,867 | ₩47,961 | -0.25% | 2.2만 |
|---|
| 2026.05.01 | ₩48,268 | ₩48,428 | ₩48,214 | ₩48,281 | +0.03% | 3.9만 |
|---|
| 2026.04.30 | ₩47,426 | ₩48,308 | ₩47,426 | ₩48,268 | +1.77% | 4.8만 |
|---|
| 2026.04.29 | ₩47,453 | ₩47,453 | ₩47,193 | ₩47,349 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩47,627 | ₩47,640 | ₩47,467 | ₩47,520 | -0.22% | 3.3만 |
|---|
| 2026.04.27 | ₩47,520 | ₩47,694 | ₩47,346 | ₩47,373 | -0.31% | 2.8만 |
|---|
| 2026.04.24 | ₩47,533 | ₩47,600 | ₩47,453 | ₩47,545 | +0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩47,547 | ₩47,800 | ₩47,467 | ₩47,795 | +0.52% | 2.6만 |
|---|
| 2026.04.22 | ₩47,840 | ₩47,927 | ₩47,467 | ₩47,573 | -0.56% | 13.3만 |
|---|
| 2026.04.21 | ₩47,981 | ₩47,981 | ₩47,533 | ₩47,607 | -0.78% | 4.9만 |
|---|
| 2026.04.20 | ₩47,921 | ₩48,041 | ₩47,848 | ₩47,907 | -0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩47,720 | ₩48,074 | ₩47,720 | ₩47,921 | +0.42% | 4.3만 |
|---|
| 2026.04.16 | ₩47,440 | ₩47,655 | ₩47,440 | ₩47,640 | +0.42% | 2.6만 |
|---|
| 2026.04.15 | ₩47,587 | ₩47,587 | ₩47,226 | ₩47,453 | -0.28% | 2.4만 |
|---|
| 2026.04.14 | ₩47,226 | ₩47,520 | ₩47,113 | ₩47,453 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩47,012 | ₩47,320 | ₩46,839 | ₩47,306 | +0.62% | 2만 |
|---|
| 2026.04.10 | ₩47,440 | ₩47,440 | ₩47,006 | ₩47,079 | -0.76% | 3.6만 |
|---|
| 2026.04.09 | ₩47,079 | ₩47,507 | ₩47,079 | ₩47,400 | +0.68% | 4.7만 |
|---|
| 2026.04.08 | ₩46,919 | ₩47,239 | ₩46,866 | ₩47,229 | +0.66% | 1.9만 |
|---|
| 2026.04.07 | ₩46,505 | ₩46,732 | ₩46,478 | ₩46,638 | +0.29% | 4만 |
|---|
| 2026.04.06 | ₩46,331 | ₩46,598 | ₩46,331 | ₩46,532 | +0.43% | 2.3만 |
|---|
| 2026.04.02 | ₩46,131 | ₩46,458 | ₩46,131 | ₩46,454 | +0.70% | 2.4만 |
|---|
| 2026.04.01 | ₩46,518 | ₩46,541 | ₩46,231 | ₩46,345 | -0.37% | 3.5만 |
|---|
| 2026.03.31 | ₩46,451 | ₩46,705 | ₩46,191 | ₩46,558 | +0.23% | 5.3만 |
|---|
| 2026.03.30 | ₩46,184 | ₩46,438 | ₩45,892 | ₩46,158 | -0.06% | 2.9만 |
|---|
| 2026.03.27 | ₩46,371 | ₩46,598 | ₩46,102 | ₩46,211 | -0.35% | 1만 |
|---|
| 2026.03.26 | ₩46,425 | ₩46,785 | ₩46,425 | ₩46,558 | +0.29% | 1.7만 |
|---|
| 2026.03.25 | ₩46,652 | ₩46,652 | ₩46,331 | ₩46,532 | -0.26% | 2.4만 |
|---|
| 2026.03.24 | ₩45,984 | ₩46,572 | ₩45,984 | ₩46,318 | +0.73% | 1.7만 |
|---|
| 2026.03.23 | ₩46,585 | ₩46,692 | ₩46,251 | ₩46,251 | -0.72% | 1.5만 |
|---|
| 2026.03.20 | ₩46,638 | ₩46,638 | ₩46,024 | ₩46,238 | -0.86% | 1.8만 |
|---|
| 2026.03.19 | ₩46,518 | ₩46,759 | ₩46,425 | ₩46,652 | +0.29% | 1.7만 |
|---|
| 2026.03.18 | ₩47,159 | ₩47,159 | ₩46,612 | ₩46,665 | -1.05% | 2.6만 |
|---|
| 2026.03.17 | ₩47,507 | ₩47,597 | ₩47,326 | ₩47,326 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩47,306 | ₩47,453 | ₩47,173 | ₩47,186 | -0.25% | 3.8만 |
|---|
| 2026.03.13 | ₩47,133 | ₩47,400 | ₩47,012 | ₩47,012 | -0.26% | 3.6만 |
|---|
| 2026.03.12 | ₩47,026 | ₩47,253 | ₩46,879 | ₩46,879 | -0.31% | 4.2만 |
|---|
| 2026.03.11 | ₩47,467 | ₩47,467 | ₩47,205 | ₩47,440 | -0.06% | 1.3만 |
|---|
| 2026.03.10 | ₩47,627 | ₩47,907 | ₩47,446 | ₩47,613 | -0.03% | 1.8만 |
|---|
| 2026.03.09 | ₩47,453 | ₩47,772 | ₩47,066 | ₩47,680 | +0.48% | 2만 |
|---|
| 2026.03.06 | ₩47,747 | ₩47,787 | ₩47,280 | ₩47,760 | +0.03% | 7.9만 |
|---|
| 2026.03.05 | ₩48,321 | ₩48,456 | ₩47,961 | ₩48,188 | -0.28% | 2.4만 |
|---|
| 2026.03.04 | ₩48,655 | ₩48,669 | ₩48,261 | ₩48,619 | -0.07% | 2.3만 |
|---|
| 2026.03.03 | ₩48,375 | ₩48,749 | ₩47,894 | ₩48,576 | +0.42% | 2.8만 |
|---|
| 2026.03.02 | ₩48,789 | ₩49,123 | ₩48,749 | ₩48,976 | +0.38% | 2.8만 |
|---|
| 2026.02.27 | ₩48,615 | ₩48,989 | ₩48,615 | ₩48,961 | +0.71% | 3.6만 |
|---|
| 2026.02.26 | ₩48,856 | ₩48,934 | ₩48,615 | ₩48,758 | -0.20% | 2.1만 |
|---|
| 2026.02.25 | ₩48,749 | ₩48,882 | ₩48,468 | ₩48,815 | +0.14% | 2.2만 |
|---|
| 2026.02.24 | ₩48,482 | ₩48,789 | ₩48,482 | ₩48,789 | +0.63% | 2.5만 |
|---|
| 2026.02.23 | ₩48,655 | ₩48,802 | ₩48,475 | ₩48,709 | +0.11% | 3.1만 |
|---|
| 2026.02.20 | ₩48,655 | ₩48,922 | ₩48,492 | ₩48,922 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩48,762 | ₩48,936 | ₩48,662 | ₩48,815 | +0.11% | 4.1만 |
|---|
| 2026.02.18 | ₩48,835 | ₩48,976 | ₩48,766 | ₩48,882 | +0.10% | 1.9만 |
|---|
| 2026.02.17 | ₩49,029 | ₩49,029 | ₩48,628 | ₩48,815 | -0.44% | 3.8만 |
|---|
| 2026.02.13 | ₩48,722 | ₩49,136 | ₩48,722 | ₩49,009 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩49,310 | ₩49,310 | ₩48,495 | ₩48,655 | -1.33% | 3.6만 |
|---|
| 2026.02.11 | ₩49,056 | ₩49,376 | ₩49,056 | ₩49,229 | +0.35% | 2.4만 |
|---|
| 2026.02.10 | ₩48,976 | ₩49,123 | ₩48,976 | ₩49,002 | +0.05% | 3.1만 |
|---|
| 2026.02.09 | ₩48,829 | ₩48,976 | ₩48,649 | ₩48,930 | +0.21% | 2.5만 |
|---|
| 2026.02.06 | ₩48,482 | ₩48,914 | ₩48,482 | ₩48,914 | +0.89% | 4.4만 |
|---|
| 2026.02.05 | ₩48,281 | ₩48,281 | ₩48,094 | ₩48,148 | -0.28% | 2.2만 |
|---|
| 2026.02.04 | ₩47,907 | ₩48,441 | ₩47,907 | ₩48,311 | +0.84% | 3만 |
|---|
| 2026.02.03 | ₩47,413 | ₩47,800 | ₩47,413 | ₩47,707 | +0.62% | 2.8만 |
|---|
| 2026.02.02 | ₩47,199 | ₩47,484 | ₩47,106 | ₩47,426 | +0.48% | 4.2만 |
|---|
| 2026.01.30 | ₩46,772 | ₩47,223 | ₩46,745 | ₩47,223 | +0.97% | 4만 |
|---|
| 2026.01.29 | ₩46,759 | ₩47,039 | ₩46,679 | ₩46,812 | +0.11% | 1만 |
|---|
| 2026.01.28 | ₩46,572 | ₩46,705 | ₩46,411 | ₩46,532 | -0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,305 | ₩46,478 | ₩46,295 | ₩46,477 | +0.37% | 1.7만 |
|---|
| 2026.01.26 | ₩46,478 | ₩46,532 | ₩46,318 | ₩46,505 | +0.06% | 1.8만 |
|---|
| 2026.01.23 | ₩46,478 | ₩46,478 | ₩46,224 | ₩46,370 | -0.23% | 4만 |
|---|
| 2026.01.22 | ₩46,438 | ₩46,665 | ₩46,411 | ₩46,465 | +0.06% | 3.9만 |
|---|
| 2026.01.21 | ₩46,198 | ₩46,438 | ₩46,084 | ₩46,385 | +0.40% | 3.2만 |
|---|
| 2026.01.20 | ₩46,051 | ₩46,118 | ₩45,837 | ₩45,891 | -0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩46,198 | ₩46,438 | ₩46,104 | ₩46,377 | +0.39% | 1.4만 |
|---|
| 2026.01.15 | ₩46,104 | ₩46,345 | ₩46,104 | ₩46,223 | +0.26% | 1.7만 |
|---|
| 2026.01.14 | ₩45,717 | ₩46,142 | ₩45,704 | ₩46,114 | +0.87% | 1.8만 |
|---|
| 2026.01.13 | ₩45,690 | ₩45,741 | ₩45,476 | ₩45,577 | -0.25% | 1.3만 |
|---|
| 2026.01.12 | ₩45,316 | ₩45,570 | ₩45,196 | ₩45,543 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩45,249 | ₩45,489 | ₩45,216 | ₩45,416 | +0.37% | 1.2만 |
|---|
| 2026.01.08 | ₩44,755 | ₩45,203 | ₩44,755 | ₩45,185 | +0.96% | 2.1만 |
|---|
| 2026.01.07 | ₩45,143 | ₩45,143 | ₩44,675 | ₩44,715 | -0.95% | 2.2만 |
|---|
| 2026.01.06 | ₩44,969 | ₩45,276 | ₩44,969 | ₩45,196 | +0.50% | 10.8만 |
|---|
| 2026.01.05 | ₩44,969 | ₩45,049 | ₩44,835 | ₩44,929 | -0.09% | 4.2만 |
|---|
| 2026.01.02 | ₩44,564 | ₩44,929 | ₩44,389 | ₩44,795 | +0.52% | 1.9만 |
|---|
| 2025.12.31 | ₩44,809 | ₩44,862 | ₩44,595 | ₩44,595 | -0.48% | 1.9만 |
|---|
| 2025.12.30 | ₩44,922 | ₩44,942 | ₩44,835 | ₩44,835 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩44,956 | ₩45,089 | ₩44,889 | ₩44,889 | -0.15% | 2.5만 |
|---|
| 2025.12.26 | ₩45,009 | ₩45,089 | ₩44,849 | ₩44,996 | -0.03% | 2.2만 |
|---|
| 2025.12.24 | ₩44,902 | ₩45,076 | ₩44,889 | ₩45,049 | +0.33% | 4.5만 |
|---|
| 2025.12.23 | ₩44,849 | ₩44,902 | ₩44,809 | ₩44,841 | -0.02% | 2.2만 |
|---|
| 2025.12.22 | ₩45,116 | ₩45,343 | ₩45,116 | ₩45,290 | +0.38% | 4.5만 |
|---|
| 2025.12.19 | ₩45,169 | ₩45,219 | ₩44,990 | ₩45,009 | -0.35% | 4.7만 |
|---|
| 2025.12.18 | ₩45,116 | ₩45,294 | ₩45,021 | ₩45,021 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩45,096 | ₩45,103 | ₩44,896 | ₩45,049 | -0.10% | 9.4천 |
|---|
| 2025.12.16 | ₩45,356 | ₩45,356 | ₩44,906 | ₩44,969 | -0.85% | 2.5만 |
|---|
| 2025.12.15 | ₩45,316 | ₩45,436 | ₩45,269 | ₩45,396 | +0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩45,343 | ₩45,410 | ₩45,163 | ₩45,263 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩45,196 | ₩45,356 | ₩45,169 | ₩45,263 | +0.15% | 3만 |
|---|
| 2025.12.10 | ₩44,729 | ₩45,196 | ₩44,655 | ₩45,089 | +0.81% | 4.9만 |
|---|
| 2025.12.09 | ₩44,916 | ₩45,009 | ₩44,662 | ₩44,667 | -0.55% | 2.5만 |
|---|
| 2025.12.08 | ₩45,062 | ₩45,062 | ₩44,759 | ₩44,769 | -0.65% | 2.2만 |
|---|
| 2025.12.05 | ₩45,143 | ₩45,256 | ₩45,009 | ₩45,036 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩45,183 | ₩45,209 | ₩44,993 | ₩45,103 | -0.18% | 1.7만 |
|---|
| 2025.12.03 | ₩44,916 | ₩45,231 | ₩44,916 | ₩45,195 | +0.62% | 3.4만 |
|---|
| 2025.12.02 | ₩44,742 | ₩44,875 | ₩44,635 | ₩44,809 | +0.15% | 2.6만 |
|---|
| 2025.12.01 | ₩45,022 | ₩45,143 | ₩44,922 | ₩44,922 | -0.22% | 4.5만 |
|---|
| 2025.11.28 | ₩45,022 | ₩45,249 | ₩45,022 | ₩45,236 | +0.47% | 7.3천 |
|---|
| 2025.11.26 | ₩44,742 | ₩45,135 | ₩44,742 | ₩45,022 | +0.63% | 2.2만 |
|---|
| 2025.11.25 | ₩44,568 | ₩44,762 | ₩44,495 | ₩44,742 | +0.39% | 2.1만 |
|---|
| 2025.11.24 | ₩44,305 | ₩44,395 | ₩44,214 | ₩44,261 | -0.10% | 5.4만 |
|---|
| 2025.11.21 | ₩43,954 | ₩44,542 | ₩43,943 | ₩44,355 | +0.91% | 3.3만 |
|---|
| 2025.11.20 | ₩44,368 | ₩44,408 | ₩43,807 | ₩43,816 | -1.24% | 3.3만 |
|---|
| 2025.11.19 | ₩44,074 | ₩44,208 | ₩43,967 | ₩44,100 | +0.06% | 2.9만 |
|---|
| 2025.11.18 | ₩43,967 | ₩44,328 | ₩43,967 | ₩44,276 | +0.70% | 3.2만 |
|---|
| 2025.11.17 | ₩44,355 | ₩44,475 | ₩43,941 | ₩44,021 | -0.75% | 7.2만 |
|---|
| 2025.11.14 | ₩44,248 | ₩44,475 | ₩43,981 | ₩44,377 | +0.29% | 6.9만 |
|---|
| 2025.11.13 | ₩44,381 | ₩44,584 | ₩44,288 | ₩44,328 | -0.12% | 2.1만 |
|---|
| 2025.11.12 | ₩44,315 | ₩44,448 | ₩44,315 | ₩44,335 | +0.05% | 27.2만 |
|---|
| 2025.11.11 | ₩43,754 | ₩44,261 | ₩43,754 | ₩44,250 | +1.14% | 1.2만 |
|---|
| 2025.11.10 | ₩43,714 | ₩43,714 | ₩43,433 | ₩43,655 | -0.13% | 4.1만 |
|---|
| 2025.11.07 | ₩43,433 | ₩43,625 | ₩43,326 | ₩43,625 | +0.44% | 29.2만 |
|---|
| 2025.11.06 | ₩43,473 | ₩43,553 | ₩43,353 | ₩43,402 | -0.16% | 7.2천 |
|---|
| 2025.11.05 | ₩43,366 | ₩43,580 | ₩43,341 | ₩43,527 | +0.37% | 7.7천 |
|---|
| 2025.11.04 | ₩43,380 | ₩43,434 | ₩43,226 | ₩43,259 | -0.28% | 5.3만 |
|---|
| 2025.11.03 | ₩43,607 | ₩43,607 | ₩43,333 | ₩43,486 | -0.28% | 3.4만 |
|---|
| 2025.10.31 | ₩43,179 | ₩43,580 | ₩43,179 | ₩43,533 | +0.82% | 2.1만 |
|---|
| 2025.10.30 | ₩43,273 | ₩43,527 | ₩43,273 | ₩43,340 | +0.15% | 3.5만 |
|---|
| 2025.10.29 | ₩43,901 | ₩43,927 | ₩43,464 | ₩43,540 | -0.82% | 10.4만 |
|---|
| 2025.10.28 | ₩44,234 | ₩44,234 | ₩43,927 | ₩43,927 | -0.69% | 20.9만 |
|---|
| 2025.10.27 | ₩44,114 | ₩44,288 | ₩44,034 | ₩44,288 | +0.39% | 14.8만 |
|---|
| 2025.10.24 | ₩44,128 | ₩44,168 | ₩44,021 | ₩44,047 | -0.18% | 3.1만 |
|---|
| 2025.10.23 | ₩44,101 | ₩44,141 | ₩43,820 | ₩43,874 | -0.51% | 5.1만 |
|---|
| 2025.10.22 | ₩44,087 | ₩44,288 | ₩44,021 | ₩44,087 | 0.00% | 5.2만 |
|---|
| 2025.10.21 | ₩44,168 | ₩44,328 | ₩44,128 | ₩44,194 | +0.06% | 9.9만 |
|---|
| 2025.10.20 | ₩43,994 | ₩44,301 | ₩43,994 | ₩44,274 | +0.64% | 5.5만 |
|---|
| 2025.10.17 | ₩43,660 | ₩43,939 | ₩43,633 | ₩43,901 | +0.55% | 2.5만 |
|---|
| 2025.10.16 | ₩44,274 | ₩44,278 | ₩43,486 | ₩43,607 | -1.51% | 3.1만 |
|---|
| 2025.10.15 | ₩44,034 | ₩44,408 | ₩43,941 | ₩44,181 | +0.33% | 2.1만 |
|---|
| 2025.10.14 | ₩43,406 | ₩44,046 | ₩43,406 | ₩43,927 | +1.20% | 2만 |
|---|
| 2025.10.13 | ₩43,553 | ₩43,740 | ₩43,513 | ₩43,673 | +0.28% | 2.9만 |
|---|
| 2025.10.10 | ₩44,154 | ₩44,232 | ₩43,446 | ₩43,446 | -1.60% | 7.1만 |
|---|