시장 데이터를 불러오는 중
전체 종목
ALPS Emerging Sector Dividend Dogs ETF 과거 주가
ALPS Emerging Sector Dividend Dogs ETF · EDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Emerging Sector Dividend Dogs ETF · EDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,912 | ₩32,112 | ₩31,872 | ₩31,912 | 0.00% | 4.3만 |
| 2026.10.08 | ₩31,578 | ₩31,578 | ₩31,552 | ₩31,565 | -0.04% | 4.3만 |
| 2026.10.07 | ₩31,698 | ₩31,818 | ₩31,698 | ₩31,765 | +0.21% | 1.1천 |
| 2026.10.06 | ₩32,045 | ₩32,098 | ₩31,872 | ₩31,872 | -0.54% | 6.3만 |
| 2026.10.05 | ₩32,112 | ₩32,178 | ₩31,912 | ₩32,005 | -0.33% | 31.8만 |
| 2026.10.02 | ₩31,658 | ₩31,658 | ₩31,485 | ₩31,605 | -0.17% | 1천 |
| 2026.10.01 | ₩31,418 | ₩31,512 | ₩31,378 | ₩31,498 | +0.25% | 3.7천 |
| 2026.09.30 | ₩31,605 | ₩31,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,538 |
| -0.21% |
| 7.1천 |
| 2026.09.29 | ₩31,565 | ₩31,565 | ₩31,552 | ₩31,552 | -0.04% | 600 |
|---|
| 2026.09.28 | ₩31,752 | ₩31,752 | ₩31,645 | ₩31,658 | -0.29% | 1.2천 |
|---|
| 2026.09.25 | ₩31,885 | ₩31,978 | ₩31,885 | ₩31,978 | +0.29% | 6.3천 |
|---|
| 2026.09.24 | ₩32,058 | ₩32,058 | ₩31,938 | ₩31,938 | -0.37% | 800 |
|---|
| 2026.09.23 | ₩32,272 | ₩32,312 | ₩32,205 | ₩32,205 | -0.21% | 1.4천 |
|---|
| 2026.09.22 | ₩32,632 | ₩32,698 | ₩32,458 | ₩32,698 | +0.20% | 1천 |
|---|
| 2026.09.21 | ₩32,512 | ₩32,618 | ₩32,512 | ₩32,618 | +0.33% | 2.8천 |
|---|
| 2026.09.18 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩32,632 | ₩32,738 | ₩32,498 | ₩32,738 | +0.33% | 2.4천 |
|---|
| 2026.09.16 | ₩33,072 | ₩33,152 | ₩32,872 | ₩32,872 | -0.60% | 1.6천 |
|---|
| 2026.09.15 | ₩33,205 | ₩33,352 | ₩33,178 | ₩33,258 | +0.16% | 5천 |
|---|
| 2026.09.14 | ₩33,152 | ₩33,512 | ₩33,152 | ₩33,325 | +0.52% | 1.8만 |
|---|
| 2026.09.11 | ₩33,379 | ₩33,485 | ₩33,379 | ₩33,485 | +0.32% | 900 |
|---|
| 2026.09.10 | ₩33,472 | ₩33,632 | ₩33,419 | ₩33,525 | +0.16% | 1.4만 |
|---|
| 2026.09.09 | ₩33,779 | ₩33,779 | ₩33,752 | ₩33,779 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩33,805 | ₩33,912 | ₩33,725 | ₩33,885 | +0.24% | 3.5천 |
|---|
| 2026.09.04 | ₩33,832 | ₩33,845 | ₩33,832 | ₩33,845 | +0.04% | 300 |
|---|
| 2026.09.03 | ₩33,952 | ₩34,045 | ₩33,939 | ₩33,939 | -0.04% | 1만 |
|---|
| 2026.09.02 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,525 | ₩33,659 | ₩33,512 | ₩33,659 | +0.40% | 1.5천 |
|---|
| 2026.08.31 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩33,819 | ₩33,845 | ₩33,819 | ₩33,819 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩33,872 | ₩33,872 | ₩33,765 | ₩33,765 | -0.31% | 1.8천 |
|---|
| 2026.08.25 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 800 |
|---|
| 2026.08.24 | ₩33,939 | ₩33,952 | ₩33,939 | ₩33,952 | +0.04% | 700 |
|---|
| 2026.08.21 | ₩33,832 | ₩33,925 | ₩33,832 | ₩33,925 | +0.28% | 400 |
|---|
| 2026.08.20 | ₩33,379 | ₩33,379 | ₩33,178 | ₩33,178 | -0.60% | 9.2천 |
|---|
| 2026.08.19 | ₩33,178 | ₩33,325 | ₩33,165 | ₩33,205 | +0.08% | 1.7천 |
|---|
| 2026.08.18 | ₩32,845 | ₩32,925 | ₩32,805 | ₩32,805 | -0.12% | 2.1천 |
|---|
| 2026.08.17 | ₩33,045 | ₩33,045 | ₩32,805 | ₩32,845 | -0.61% | 4.3천 |
|---|
| 2026.08.14 | ₩32,978 | ₩32,978 | ₩32,725 | ₩32,872 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩32,925 | ₩32,925 | ₩32,832 | ₩32,832 | -0.28% | 600 |
|---|
| 2026.08.12 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,858 | ₩32,898 | ₩32,832 | ₩32,898 | +0.12% | 400 |
|---|
| 2026.08.10 | ₩33,045 | ₩33,152 | ₩33,045 | ₩33,152 | +0.32% | 900 |
|---|
| 2026.08.07 | ₩33,045 | ₩33,112 | ₩33,045 | ₩33,112 | +0.20% | 1.6천 |
|---|
| 2026.08.06 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,925 | ₩32,925 | ₩32,858 | ₩32,858 | -0.20% | 900 |
|---|
| 2026.08.04 | ₩32,872 | ₩33,005 | ₩32,872 | ₩32,938 | +0.20% | 2.1천 |
|---|
| 2026.08.03 | ₩32,805 | ₩32,952 | ₩32,805 | ₩32,952 | +0.45% | 2.4천 |
|---|
| 2026.07.31 | ₩32,565 | ₩32,792 | ₩32,565 | ₩32,792 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩32,552 | ₩32,885 | ₩32,552 | ₩32,885 | +1.02% | 3.2천 |
|---|
| 2026.07.29 | ₩32,525 | ₩32,645 | ₩32,472 | ₩32,498 | -0.08% | 3.7천 |
|---|
| 2026.07.28 | ₩32,418 | ₩32,645 | ₩32,378 | ₩32,645 | +0.70% | 1.7천 |
|---|
| 2026.07.27 | ₩32,232 | ₩32,312 | ₩32,218 | ₩32,312 | +0.25% | 1천 |
|---|
| 2026.07.24 | ₩32,018 | ₩32,085 | ₩32,018 | ₩32,085 | +0.21% | 1.1천 |
|---|
| 2026.07.23 | ₩32,178 | ₩32,178 | ₩32,058 | ₩32,058 | -0.37% | 5.4천 |
|---|
| 2026.07.22 | ₩32,565 | ₩32,592 | ₩32,525 | ₩32,592 | +0.08% | 1.3천 |
|---|
| 2026.07.21 | ₩32,378 | ₩32,552 | ₩32,378 | ₩32,552 | +0.54% | 4천 |
|---|
| 2026.07.20 | ₩32,405 | ₩32,418 | ₩32,405 | ₩32,418 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩32,285 | ₩32,298 | ₩32,272 | ₩32,298 | +0.04% | 700 |
|---|
| 2026.07.16 | ₩32,232 | ₩32,285 | ₩32,192 | ₩32,285 | +0.17% | 500 |
|---|
| 2026.07.15 | ₩32,272 | ₩32,272 | ₩32,258 | ₩32,258 | -0.04% | 400 |
|---|
| 2026.07.14 | ₩32,205 | ₩32,205 | ₩32,178 | ₩32,178 | -0.08% | 200 |
|---|
| 2026.07.13 | ₩32,085 | ₩32,085 | ₩32,018 | ₩32,018 | -0.21% | 600 |
|---|
| 2026.07.10 | ₩32,085 | ₩32,178 | ₩32,072 | ₩32,178 | +0.29% | 1.7천 |
|---|
| 2026.07.09 | ₩31,818 | ₩31,952 | ₩31,805 | ₩31,952 | +0.42% | 2.3천 |
|---|
| 2026.07.08 | ₩31,672 | ₩31,832 | ₩31,672 | ₩31,818 | +0.46% | 2.4천 |
|---|
| 2026.07.07 | ₩32,245 | ₩32,245 | ₩32,072 | ₩32,085 | -0.50% | 3.9천 |
|---|
| 2026.07.06 | ₩31,938 | ₩32,032 | ₩31,938 | ₩31,938 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩30,605 | ₩31,392 | ₩30,605 | ₩31,338 | +2.40% | 1.9천 |
|---|
| 2026.06.30 | ₩31,725 | ₩31,738 | ₩31,658 | ₩31,658 | -0.21% | 1.3만 |
|---|
| 2026.06.29 | ₩31,805 | ₩31,885 | ₩31,805 | ₩31,885 | +0.25% | 400 |
|---|
| 2026.06.26 | ₩31,925 | ₩31,938 | ₩31,792 | ₩31,938 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩31,685 | ₩31,685 | ₩31,498 | ₩31,512 | -0.55% | 1.7천 |
|---|
| 2026.06.24 | ₩31,618 | ₩31,618 | ₩31,538 | ₩31,538 | -0.25% | 2천 |
|---|
| 2026.06.23 | ₩31,672 | ₩31,872 | ₩31,672 | ₩31,765 | +0.29% | 5.1천 |
|---|
| 2026.06.22 | ₩32,165 | ₩32,192 | ₩31,818 | ₩31,832 | -1.04% | 1.9천 |
|---|
| 2026.06.18 | ₩32,085 | ₩32,085 | ₩31,952 | ₩31,952 | -0.42% | 1천 |
|---|
| 2026.06.17 | ₩33,085 | ₩33,285 | ₩32,818 | ₩32,818 | -0.81% | 3천 |
|---|
| 2026.06.16 | ₩32,952 | ₩33,058 | ₩32,858 | ₩33,018 | +0.20% | 6.8천 |
|---|
| 2026.06.15 | ₩31,605 | ₩33,312 | ₩31,605 | ₩33,178 | +4.98% | 3.3천 |
|---|
| 2026.06.12 | ₩32,898 | ₩32,925 | ₩32,805 | ₩32,898 | 0.00% | 3.4천 |
|---|
| 2026.06.11 | ₩31,952 | ₩32,498 | ₩31,952 | ₩32,498 | +1.71% | 1.1천 |
|---|
| 2026.06.10 | ₩32,165 | ₩32,165 | ₩31,992 | ₩31,992 | -0.54% | 400 |
|---|
| 2026.06.09 | ₩32,072 | ₩32,085 | ₩31,858 | ₩32,085 | +0.04% | 700 |
|---|
| 2026.06.08 | ₩31,752 | ₩31,845 | ₩31,752 | ₩31,845 | +0.29% | 600 |
|---|
| 2026.06.05 | ₩32,192 | ₩32,192 | ₩32,032 | ₩32,058 | -0.41% | 1.5천 |
|---|
| 2026.06.04 | ₩32,538 | ₩32,538 | ₩32,445 | ₩32,472 | -0.20% | 1.2천 |
|---|
| 2026.06.03 | ₩32,685 | ₩32,685 | ₩32,458 | ₩32,525 | -0.49% | 2천 |
|---|
| 2026.06.02 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩32,952 | ₩33,272 | ₩32,952 | ₩33,272 | +0.97% | 7.1천 |
|---|
| 2026.05.29 | ₩32,858 | ₩32,978 | ₩32,858 | ₩32,978 | +0.37% | 400 |
|---|
| 2026.05.28 | ₩32,592 | ₩33,125 | ₩32,592 | ₩33,125 | +1.64% | 200 |
|---|
| 2026.05.27 | ₩32,818 | ₩32,952 | ₩32,805 | ₩32,805 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩32,792 | ₩32,872 | ₩32,685 | ₩32,685 | -0.33% | 1.2천 |
|---|
| 2026.05.22 | ₩32,485 | ₩32,525 | ₩32,458 | ₩32,525 | +0.12% | 1.4천 |
|---|
| 2026.05.21 | ₩32,498 | ₩32,752 | ₩32,498 | ₩32,752 | +0.78% | 1.2천 |
|---|
| 2026.05.20 | ₩32,752 | ₩32,912 | ₩32,752 | ₩32,912 | +0.49% | 400 |
|---|
| 2026.05.19 | ₩32,565 | ₩32,725 | ₩32,552 | ₩32,645 | +0.25% | 2.6천 |
|---|
| 2026.05.18 | ₩32,765 | ₩32,925 | ₩32,765 | ₩32,925 | +0.49% | 1.3천 |
|---|
| 2026.05.15 | ₩32,818 | ₩32,832 | ₩32,525 | ₩32,592 | -0.69% | 2.6천 |
|---|
| 2026.05.14 | ₩32,858 | ₩33,085 | ₩32,845 | ₩32,885 | +0.08% | 7.2천 |
|---|
| 2026.05.13 | ₩32,712 | ₩32,712 | ₩32,658 | ₩32,658 | -0.16% | 300 |
|---|
| 2026.05.12 | ₩32,992 | ₩33,005 | ₩32,818 | ₩33,005 | +0.04% | 3천 |
|---|
| 2026.05.11 | ₩33,392 | ₩33,392 | ₩33,312 | ₩33,312 | -0.24% | 800 |
|---|
| 2026.05.08 | ₩33,592 | ₩33,605 | ₩33,592 | ₩33,605 | +0.04% | 400 |
|---|
| 2026.05.07 | ₩33,739 | ₩33,739 | ₩33,472 | ₩33,472 | -0.79% | 900 |
|---|
| 2026.05.06 | ₩33,552 | ₩33,819 | ₩33,552 | ₩33,819 | +0.79% | 600 |
|---|
| 2026.05.05 | ₩33,218 | ₩33,258 | ₩33,205 | ₩33,258 | +0.12% | 1.1천 |
|---|
| 2026.05.04 | ₩33,192 | ₩33,352 | ₩32,858 | ₩32,885 | -0.92% | 1만 |
|---|
| 2026.05.01 | ₩33,459 | ₩33,485 | ₩33,325 | ₩33,419 | -0.12% | 9.8천 |
|---|
| 2026.04.30 | ₩33,258 | ₩33,445 | ₩33,258 | ₩33,432 | +0.52% | 2.4천 |
|---|
| 2026.04.29 | ₩33,312 | ₩33,312 | ₩33,112 | ₩33,192 | -0.36% | 2천 |
|---|
| 2026.04.28 | ₩33,565 | ₩33,565 | ₩33,312 | ₩33,352 | -0.64% | 800 |
|---|
| 2026.04.27 | ₩33,925 | ₩33,925 | ₩33,645 | ₩33,645 | -0.83% | 700 |
|---|
| 2026.04.24 | ₩33,832 | ₩34,019 | ₩33,832 | ₩34,019 | +0.55% | 1.1천 |
|---|
| 2026.04.23 | ₩34,125 | ₩34,165 | ₩33,765 | ₩33,805 | -0.94% | 2.2천 |
|---|
| 2026.04.22 | ₩34,392 | ₩34,392 | ₩34,285 | ₩34,285 | -0.31% | 1천 |
|---|
| 2026.04.21 | ₩34,659 | ₩34,659 | ₩34,259 | ₩34,299 | -1.04% | 1.9만 |
|---|
| 2026.04.20 | ₩34,712 | ₩34,765 | ₩34,712 | ₩34,739 | +0.08% | 900 |
|---|
| 2026.04.17 | ₩35,112 | ₩35,112 | ₩35,085 | ₩35,085 | -0.08% | 2.5천 |
|---|
| 2026.04.16 | ₩34,885 | ₩34,965 | ₩34,485 | ₩34,579 | -0.88% | 1.8만 |
|---|
| 2026.04.15 | ₩34,979 | ₩34,979 | ₩34,752 | ₩34,819 | -0.46% | 1.1만 |
|---|
| 2026.04.14 | ₩35,072 | ₩35,125 | ₩35,005 | ₩35,005 | -0.19% | 2.2천 |
|---|
| 2026.04.13 | ₩34,659 | ₩34,965 | ₩34,659 | ₩34,965 | +0.88% | 3.3천 |
|---|
| 2026.04.10 | ₩34,512 | ₩34,512 | ₩34,379 | ₩34,485 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩33,925 | ₩34,379 | ₩33,925 | ₩34,352 | +1.26% | 4.3천 |
|---|
| 2026.04.08 | ₩34,485 | ₩34,485 | ₩34,459 | ₩34,459 | -0.08% | 400 |
|---|
| 2026.04.07 | ₩33,365 | ₩33,579 | ₩33,365 | ₩33,579 | +0.64% | 2.8천 |
|---|
| 2026.04.06 | ₩33,725 | ₩33,752 | ₩33,632 | ₩33,752 | +0.08% | 1.5천 |
|---|
| 2026.04.02 | ₩33,312 | ₩33,605 | ₩33,272 | ₩33,605 | +0.88% | 6.9천 |
|---|
| 2026.04.01 | ₩33,619 | ₩33,752 | ₩33,619 | ₩33,725 | +0.32% | 600 |
|---|
| 2026.03.31 | ₩33,045 | ₩33,685 | ₩33,018 | ₩33,685 | +1.94% | 1.7천 |
|---|
| 2026.03.30 | ₩32,872 | ₩32,925 | ₩32,472 | ₩32,925 | +0.16% | 1.6천 |
|---|
| 2026.03.27 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,352 | ₩32,992 | ₩32,992 | -0.36% | 1만 |
|---|
| 2026.03.25 | ₩33,432 | ₩33,552 | ₩33,072 | ₩33,445 | +0.04% | 9.2천 |
|---|
| 2026.03.24 | ₩32,645 | ₩32,885 | ₩32,645 | ₩32,792 | +0.45% | 2.4천 |
|---|
| 2026.03.23 | ₩33,018 | ₩33,192 | ₩32,938 | ₩33,085 | +0.20% | 4.9천 |
|---|
| 2026.03.20 | ₩32,272 | ₩32,498 | ₩32,272 | ₩32,498 | +0.70% | 5.8천 |
|---|
| 2026.03.19 | ₩32,898 | ₩33,445 | ₩32,818 | ₩33,445 | +1.66% | 9.7천 |
|---|
| 2026.03.18 | ₩33,352 | ₩33,405 | ₩33,205 | ₩33,205 | -0.44% | 8.6천 |
|---|
| 2026.03.17 | ₩33,899 | ₩33,979 | ₩33,845 | ₩33,845 | -0.16% | 7.6천 |
|---|
| 2026.03.16 | ₩33,632 | ₩33,632 | ₩33,619 | ₩33,619 | -0.04% | 400 |
|---|
| 2026.03.13 | ₩33,685 | ₩33,685 | ₩33,392 | ₩33,392 | -0.87% | 1.6만 |
|---|
| 2026.03.12 | ₩34,099 | ₩34,099 | ₩33,819 | ₩33,872 | -0.66% | 2.4천 |
|---|
| 2026.03.11 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩33,605 | ₩34,085 | ₩33,605 | ₩34,085 | +1.43% | 400 |
|---|
| 2026.03.06 | ₩33,792 | ₩33,885 | ₩33,792 | ₩33,885 | +0.28% | 500 |
|---|
| 2026.03.05 | ₩34,085 | ₩34,112 | ₩33,779 | ₩34,112 | +0.08% | 6.3천 |
|---|
| 2026.03.04 | ₩34,419 | ₩34,632 | ₩34,419 | ₩34,632 | +0.62% | 200 |
|---|
| 2026.03.03 | ₩34,259 | ₩34,432 | ₩34,259 | ₩34,432 | +0.51% | 800 |
|---|
| 2026.03.02 | ₩35,352 | ₩35,352 | ₩35,299 | ₩35,299 | -0.15% | 300 |
|---|
| 2026.02.27 | ₩35,979 | ₩35,979 | ₩35,712 | ₩35,966 | -0.04% | 2천 |
|---|
| 2026.02.26 | ₩36,219 | ₩36,219 | ₩35,952 | ₩36,112 | -0.29% | 900 |
|---|
| 2026.02.25 | ₩35,886 | ₩36,139 | ₩35,886 | ₩36,139 | +0.71% | 2.1천 |
|---|
| 2026.02.24 | ₩35,752 | ₩35,832 | ₩35,726 | ₩35,832 | +0.22% | 800 |
|---|
| 2026.02.23 | ₩35,672 | ₩35,739 | ₩35,606 | ₩35,632 | -0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩35,259 | ₩35,726 | ₩35,219 | ₩35,726 | +1.32% | 5.3천 |
|---|
| 2026.02.19 | ₩35,152 | ₩35,259 | ₩35,152 | ₩35,245 | +0.27% | 2.4천 |
|---|
| 2026.02.18 | ₩35,245 | ₩35,392 | ₩35,245 | ₩35,379 | +0.38% | 2.6천 |
|---|
| 2026.02.17 | ₩35,112 | ₩35,192 | ₩34,965 | ₩35,192 | +0.23% | 3.3천 |
|---|
| 2026.02.13 | ₩35,085 | ₩35,219 | ₩35,085 | ₩35,205 | +0.34% | 3.1만 |
|---|
| 2026.02.12 | ₩34,845 | ₩35,285 | ₩33,285 | ₩33,285 | -4.48% | 1.4만 |
|---|
| 2026.02.11 | ₩35,205 | ₩35,445 | ₩35,205 | ₩35,445 | +0.68% | 1.2천 |
|---|
| 2026.02.10 | ₩35,165 | ₩35,272 | ₩35,165 | ₩35,272 | +0.30% | 1.7천 |
|---|
| 2026.02.09 | ₩35,219 | ₩35,339 | ₩35,219 | ₩35,339 | +0.34% | 1.1천 |
|---|
| 2026.02.06 | ₩34,925 | ₩35,125 | ₩34,819 | ₩35,125 | +0.57% | 2.8만 |
|---|
| 2026.02.05 | ₩34,739 | ₩34,739 | ₩34,472 | ₩34,512 | -0.65% | 1.3만 |
|---|
| 2026.02.04 | ₩34,779 | ₩34,845 | ₩34,592 | ₩34,845 | +0.19% | 1.2천 |
|---|
| 2026.02.03 | ₩34,845 | ₩34,845 | ₩34,685 | ₩34,765 | -0.23% | 1천 |
|---|
| 2026.02.02 | ₩34,405 | ₩34,552 | ₩34,405 | ₩34,552 | +0.43% | 2.4천 |
|---|
| 2026.01.30 | ₩34,619 | ₩34,619 | ₩34,339 | ₩34,405 | -0.62% | 2.1천 |
|---|
| 2026.01.29 | ₩34,659 | ₩34,779 | ₩34,552 | ₩34,779 | +0.35% | 3.8천 |
|---|
| 2026.01.28 | ₩35,005 | ₩35,072 | ₩34,899 | ₩35,072 | +0.19% | 2.8천 |
|---|
| 2026.01.27 | ₩35,285 | ₩35,699 | ₩35,285 | ₩35,699 | +1.17% | 1.5천 |
|---|
| 2026.01.26 | ₩35,085 | ₩35,192 | ₩35,085 | ₩35,165 | +0.23% | 4.8천 |
|---|
| 2026.01.23 | ₩34,752 | ₩34,899 | ₩34,645 | ₩34,899 | +0.42% | 2.7천 |
|---|
| 2026.01.22 | ₩34,645 | ₩34,859 | ₩34,645 | ₩34,859 | +0.62% | 1.4천 |
|---|
| 2026.01.21 | ₩34,205 | ₩34,259 | ₩34,152 | ₩34,259 | +0.16% | 700 |
|---|
| 2026.01.20 | ₩33,859 | ₩33,952 | ₩33,859 | ₩33,939 | +0.24% | 2.6천 |
|---|
| 2026.01.16 | ₩33,819 | ₩33,819 | ₩33,779 | ₩33,779 | -0.12% | 1.2천 |
|---|
| 2026.01.15 | ₩33,512 | ₩33,672 | ₩33,512 | ₩33,672 | +0.48% | 4.6천 |
|---|
| 2026.01.14 | ₩33,312 | ₩33,605 | ₩33,312 | ₩33,605 | +0.88% | 8.2천 |
|---|
| 2026.01.13 | ₩33,018 | ₩33,018 | ₩32,965 | ₩32,992 | -0.08% | 1.9천 |
|---|
| 2026.01.12 | ₩33,072 | ₩33,072 | ₩33,058 | ₩33,058 | -0.04% | 200 |
|---|
| 2026.01.09 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩32,832 | ₩32,832 | ₩32,792 | ₩32,805 | -0.08% | 2.2천 |
|---|
| 2026.01.07 | ₩33,138 | ₩33,138 | ₩32,845 | ₩32,885 | -0.76% | 2.9천 |
|---|
| 2026.01.06 | ₩32,978 | ₩33,018 | ₩32,885 | ₩33,018 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩32,365 | ₩32,778 | ₩32,365 | ₩32,685 | +0.99% | 5.5천 |
|---|
| 2026.01.02 | ₩32,312 | ₩32,405 | ₩32,312 | ₩32,405 | +0.29% | 2천 |
|---|
| 2025.12.31 | ₩32,232 | ₩32,232 | ₩32,165 | ₩32,165 | -0.21% | 300 |
|---|
| 2025.12.30 | ₩32,418 | ₩32,418 | ₩32,192 | ₩32,192 | -0.70% | 2.5천 |
|---|
| 2025.12.29 | ₩32,312 | ₩32,378 | ₩32,312 | ₩32,378 | +0.21% | 500 |
|---|
| 2025.12.26 | ₩32,538 | ₩32,538 | ₩32,538 | ₩32,538 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,525 | ₩32,525 | ₩32,472 | ₩32,472 | -0.16% | 900 |
|---|
| 2025.12.23 | ₩32,392 | ₩32,525 | ₩32,352 | ₩32,525 | +0.41% | 1.3만 |
|---|
| 2025.12.22 | ₩32,485 | ₩32,485 | ₩32,138 | ₩32,245 | -0.74% | 2.7천 |
|---|
| 2025.12.19 | ₩32,872 | ₩32,872 | ₩32,352 | ₩32,352 | -1.58% | 1.9천 |
|---|
| 2025.12.18 | ₩32,138 | ₩32,138 | ₩32,098 | ₩32,098 | -0.12% | 400 |
|---|
| 2025.12.17 | ₩32,178 | ₩32,178 | ₩32,018 | ₩32,018 | -0.50% | 3.2천 |
|---|
| 2025.12.16 | ₩32,125 | ₩32,125 | ₩32,098 | ₩32,125 | 0.00% | 2천 |
|---|
| 2025.12.15 | ₩32,245 | ₩32,245 | ₩32,205 | ₩32,205 | -0.12% | 1.2천 |
|---|
| 2025.12.12 | ₩32,152 | ₩32,178 | ₩32,138 | ₩32,138 | -0.04% | 500 |
|---|
| 2025.12.11 | ₩31,938 | ₩31,978 | ₩31,938 | ₩31,938 | 0.00% | 1.5천 |
|---|
| 2025.12.10 | ₩31,725 | ₩31,872 | ₩31,685 | ₩31,872 | +0.46% | 9.1천 |
|---|
| 2025.12.09 | ₩31,605 | ₩31,725 | ₩31,605 | ₩31,712 | +0.34% | 1천 |
|---|
| 2025.12.08 | ₩31,685 | ₩31,765 | ₩31,618 | ₩31,698 | +0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩31,925 | ₩32,112 | ₩31,925 | ₩31,925 | 0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩32,018 | ₩32,072 | ₩31,978 | ₩32,005 | -0.04% | 8.9천 |
|---|
| 2025.12.03 | ₩32,072 | ₩32,125 | ₩32,072 | ₩32,125 | +0.17% | 800 |
|---|
| 2025.12.02 | ₩32,018 | ₩32,058 | ₩31,965 | ₩32,058 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩32,165 | ₩32,192 | ₩32,125 | ₩32,152 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩31,885 | ₩31,925 | ₩31,832 | ₩31,925 | +0.13% | 800 |
|---|
| 2025.11.25 | ₩31,525 | ₩31,712 | ₩31,525 | ₩31,712 | +0.59% | 5.4천 |
|---|
| 2025.11.24 | ₩31,552 | ₩31,552 | ₩31,538 | ₩31,538 | -0.04% | 400 |
|---|
| 2025.11.21 | ₩31,151 | ₩31,325 | ₩31,085 | ₩31,205 | +0.17% | 9.2천 |
|---|
| 2025.11.20 | ₩31,218 | ₩31,298 | ₩31,218 | ₩31,285 | +0.21% | 1.4만 |
|---|
| 2025.11.19 | ₩31,738 | ₩31,752 | ₩31,592 | ₩31,658 | -0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩31,285 | ₩31,485 | ₩31,285 | ₩31,445 | +0.51% | 2천 |
|---|
| 2025.11.17 | ₩31,818 | ₩31,818 | ₩31,618 | ₩31,618 | -0.63% | 3.4천 |
|---|
| 2025.11.14 | ₩31,658 | ₩31,778 | ₩31,658 | ₩31,752 | +0.29% | 1.9천 |
|---|
| 2025.11.13 | ₩32,032 | ₩32,085 | ₩31,885 | ₩31,885 | -0.46% | 2.2만 |
|---|
| 2025.11.12 | ₩31,898 | ₩31,898 | ₩31,832 | ₩31,872 | -0.08% | 9.2천 |
|---|
| 2025.11.11 | ₩31,685 | ₩31,725 | ₩31,658 | ₩31,725 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩31,658 | ₩31,658 | ₩31,658 | ₩31,658 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩31,165 | ₩31,298 | ₩31,165 | ₩31,298 | +0.43% | 4.6천 |
|---|
| 2025.11.06 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩31,151 | ₩31,298 | ₩31,151 | ₩31,298 | +0.47% | 3.5천 |
|---|
| 2025.11.04 | ₩30,978 | ₩30,978 | ₩30,858 | ₩30,898 | -0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩31,285 | ₩31,298 | ₩31,272 | ₩31,298 | +0.04% | 900 |
|---|
| 2025.10.31 | ₩31,312 | ₩31,312 | ₩31,272 | ₩31,272 | -0.13% | 600 |
|---|
| 2025.10.30 | ₩31,432 | ₩31,432 | ₩31,378 | ₩31,378 | -0.17% | 600 |
|---|
| 2025.10.29 | ₩31,445 | ₩31,445 | ₩31,325 | ₩31,325 | -0.38% | 400 |
|---|
| 2025.10.28 | ₩31,258 | ₩31,352 | ₩31,258 | ₩31,272 | +0.04% | 3.6만 |
|---|
| 2025.10.27 | ₩31,151 | ₩31,151 | ₩31,098 | ₩31,151 | 0.00% | 2.7천 |
|---|
| 2025.10.24 | ₩31,178 | ₩31,205 | ₩31,151 | ₩31,178 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩31,111 | ₩31,205 | ₩31,111 | ₩31,205 | +0.30% | 2.5천 |
|---|
| 2025.10.22 | ₩30,805 | ₩30,831 | ₩30,685 | ₩30,831 | +0.09% | 2.9천 |
|---|
| 2025.10.21 | ₩30,725 | ₩30,818 | ₩30,725 | ₩30,805 | +0.26% | 1.3천 |
|---|
| 2025.10.20 | ₩30,871 | ₩30,925 | ₩30,871 | ₩30,898 | +0.09% | 3.3천 |
|---|
| 2025.10.17 | ₩30,631 | ₩30,711 | ₩30,631 | ₩30,711 | +0.26% | 3.1천 |
|---|
| 2025.10.16 | ₩30,858 | ₩30,911 | ₩30,751 | ₩30,871 | +0.04% | 1.2천 |
|---|
| 2025.10.15 | ₩30,778 | ₩30,778 | ₩30,605 | ₩30,778 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩30,271 | ₩30,645 | ₩30,271 | ₩30,591 | +1.06% | 1.5천 |
|---|
| 2025.10.13 | ₩30,565 | ₩30,711 | ₩30,565 | ₩30,645 | +0.26% | 1.4만 |
|---|
| 2025.10.10 | ₩30,818 | ₩30,818 | ₩30,165 | ₩30,165 | -2.12% | 400 |
|---|