시장 데이터를 불러오는 중
전체 종목
ALPS International Sector Dividend Dogs ETF 과거 주가
ALPS International Sector Dividend Dogs ETF · IDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS International Sector Dividend Dogs ETF · IDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,199 | ₩56,480 | ₩56,173 | ₩56,280 | +0.14% | 5.3만 |
| 2026.10.08 | ₩56,039 | ₩56,173 | ₩55,544 | ₩55,771 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,851 | ₩56,066 | ₩55,758 | ₩55,985 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,199 | ₩56,306 | ₩55,744 | ₩55,771 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,651 | ₩55,932 | ₩55,504 | ₩55,878 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,624 | ₩55,771 | ₩55,517 | ₩55,597 | -0.05% | 1.9만 |
| 2026.10.01 | ₩56,039 | ₩56,066 | ₩55,423 | ₩55,624 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,708 | ₩56,761 | ₩56,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,306 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,708 | ₩56,761 | ₩56,266 | ₩56,587 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,363 | ₩57,404 | ₩56,935 | ₩57,243 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,350 | ₩57,471 | ₩57,042 | ₩57,390 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,430 | ₩57,551 | ₩57,136 | ₩57,430 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,644 | ₩57,644 | ₩57,016 | ₩57,243 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,287 | ₩58,581 | ₩57,818 | ₩58,193 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,461 | ₩58,528 | ₩58,193 | ₩58,354 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩58,019 | ₩58,086 | ₩57,818 | ₩57,966 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,996 | ₩59,023 | ₩58,675 | ₩58,835 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,330 | ₩59,357 | ₩58,568 | ₩58,768 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,250 | ₩59,464 | ₩59,183 | ₩59,317 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,438 | ₩59,719 | ₩59,157 | ₩59,571 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,518 | ₩59,545 | ₩59,330 | ₩59,330 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,424 | ₩59,478 | ₩59,023 | ₩59,170 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,652 | ₩59,652 | ₩59,090 | ₩59,344 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,705 | ₩59,732 | ₩59,531 | ₩59,531 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,438 | ₩59,759 | ₩59,371 | ₩59,478 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,759 | ₩59,906 | ₩59,571 | ₩59,826 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,090 | ₩59,357 | ₩59,090 | ₩59,317 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,250 | ₩59,397 | ₩59,023 | ₩59,264 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,424 | ₩59,531 | ₩59,130 | ₩59,384 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,611 | ₩59,611 | ₩59,076 | ₩59,277 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,264 | ₩59,491 | ₩58,983 | ₩59,264 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,946 | ₩60,133 | ₩59,638 | ₩59,638 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩60,040 | ₩60,281 | ₩59,959 | ₩60,133 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩60,013 | ₩60,294 | ₩59,959 | ₩60,147 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,959 | ₩60,294 | ₩59,933 | ₩60,013 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,652 | ₩60,053 | ₩59,652 | ₩59,692 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,852 | ₩60,053 | ₩59,719 | ₩59,879 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,451 | ₩59,545 | ₩59,197 | ₩59,344 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,344 | ₩59,518 | ₩59,063 | ₩59,317 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,210 | ₩59,464 | ₩59,116 | ₩59,330 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,862 | ₩59,063 | ₩58,768 | ₩58,969 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,862 | ₩59,036 | ₩58,702 | ₩58,702 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,916 | ₩59,063 | ₩58,809 | ₩58,876 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩59,049 | ₩59,116 | ₩58,595 | ₩58,822 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,996 | ₩59,250 | ₩58,862 | ₩59,143 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,929 | ₩59,063 | ₩58,635 | ₩58,862 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,768 | ₩58,809 | ₩58,461 | ₩58,541 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,434 | ₩58,822 | ₩58,233 | ₩58,782 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,380 | ₩58,595 | ₩58,099 | ₩58,501 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,099 | ₩58,501 | ₩57,992 | ₩58,474 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,314 | ₩58,996 | ₩58,314 | ₩58,661 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,899 | ₩58,568 | ₩57,738 | ₩57,952 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,363 | ₩57,752 | ₩57,230 | ₩57,417 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,096 | ₩57,176 | ₩56,748 | ₩57,149 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,534 | ₩56,641 | ₩56,440 | ₩56,587 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,427 | ₩56,454 | ₩56,106 | ₩56,413 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩57,056 | ₩57,163 | ₩56,935 | ₩56,989 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,521 | ₩56,748 | ₩56,360 | ₩56,467 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,467 | ₩56,534 | ₩56,106 | ₩56,119 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,494 | ₩56,628 | ₩56,280 | ₩56,534 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,999 | ₩56,347 | ₩55,999 | ₩56,213 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,427 | ₩56,641 | ₩56,280 | ₩56,400 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,721 | ₩56,748 | ₩56,360 | ₩56,427 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,159 | ₩56,387 | ₩56,039 | ₩56,159 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,905 | ₩56,039 | ₩55,785 | ₩55,811 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,450 | ₩55,678 | ₩55,383 | ₩55,544 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,397 | ₩55,704 | ₩55,142 | ₩55,704 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,186 | ₩56,240 | ₩55,664 | ₩55,664 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,972 | ₩56,106 | ₩55,718 | ₩55,932 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,811 | ₩56,066 | ₩55,383 | ₩55,504 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,620 | ₩54,942 | ₩54,607 | ₩54,821 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,263 | ₩55,945 | ₩54,901 | ₩55,102 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,343 | ₩55,370 | ₩54,982 | ₩55,102 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,182 | ₩55,343 | ₩54,888 | ₩54,888 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,383 | ₩55,611 | ₩55,316 | ₩55,490 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,156 | ₩55,343 | ₩54,808 | ₩55,142 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,263 | ₩55,530 | ₩55,223 | ₩55,316 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,544 | ₩55,798 | ₩55,410 | ₩55,530 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,918 | ₩55,918 | ₩55,477 | ₩55,704 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,487 | ₩58,501 | ₩57,524 | ₩57,618 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,822 | ₩58,902 | ₩58,675 | ₩58,675 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,090 | ₩59,157 | ₩58,728 | ₩58,809 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,876 | ₩59,371 | ₩58,742 | ₩59,170 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,220 | ₩59,036 | ₩57,939 | ₩59,023 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,979 | ₩58,233 | ₩57,537 | ₩57,725 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,608 | ₩58,608 | ₩57,511 | ₩57,966 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,952 | ₩58,287 | ₩57,939 | ₩58,006 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,728 | ₩58,728 | ₩57,377 | ₩57,377 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,849 | ₩59,143 | ₩58,835 | ₩59,076 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,715 | ₩58,969 | ₩58,474 | ₩58,568 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,742 | ₩59,049 | ₩58,661 | ₩58,849 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,340 | ₩58,902 | ₩58,273 | ₩58,661 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,648 | ₩58,768 | ₩58,340 | ₩58,340 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,300 | ₩58,608 | ₩58,206 | ₩58,367 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,554 | ₩58,702 | ₩58,206 | ₩58,206 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,849 | ₩58,902 | ₩58,314 | ₩58,755 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,140 | ₩58,447 | ₩58,046 | ₩58,447 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,939 | ₩58,528 | ₩57,832 | ₩58,247 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,939 | ₩58,461 | ₩57,872 | ₩58,260 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩58,059 | ₩58,140 | ₩57,644 | ₩57,966 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,925 | ₩58,140 | ₩57,618 | ₩58,059 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,711 | ₩57,711 | ₩57,270 | ₩57,283 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,354 | ₩58,554 | ₩58,113 | ₩58,193 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,885 | ₩58,340 | ₩57,752 | ₩58,113 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,818 | ₩58,046 | ₩57,484 | ₩57,925 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,872 | ₩58,099 | ₩57,752 | ₩57,859 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,404 | ₩57,618 | ₩57,243 | ₩57,471 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,899 | ₩57,899 | ₩56,855 | ₩56,949 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,314 | ₩58,354 | ₩58,006 | ₩58,260 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,310 | ₩57,631 | ₩57,096 | ₩57,417 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,949 | ₩57,176 | ₩56,574 | ₩56,735 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,310 | ₩57,925 | ₩57,256 | ₩57,256 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩57,016 | ₩57,711 | ₩56,735 | ₩57,564 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,587 | ₩56,587 | ₩56,320 | ₩56,427 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,694 | ₩56,949 | ₩56,521 | ₩56,895 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩57,056 | ₩57,176 | ₩56,775 | ₩56,922 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,069 | ₩57,363 | ₩57,042 | ₩57,096 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,457 | ₩57,564 | ₩56,347 | ₩56,721 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,484 | ₩57,604 | ₩57,283 | ₩57,390 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩58,019 | ₩58,153 | ₩57,190 | ₩57,190 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,073 | ₩58,314 | ₩58,006 | ₩58,206 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,568 | ₩58,568 | ₩58,019 | ₩58,019 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,952 | ₩58,287 | ₩57,872 | ₩58,193 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩58,059 | ₩58,206 | ₩57,845 | ₩58,180 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩58,046 | ₩58,260 | ₩57,979 | ₩58,086 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,417 | ₩58,340 | ₩57,243 | ₩58,206 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,979 | ₩58,059 | ₩57,537 | ₩57,765 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,350 | ₩57,966 | ₩57,256 | ₩57,765 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,711 | ₩58,019 | ₩57,377 | ₩57,752 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,467 | ₩57,056 | ₩56,066 | ₩57,056 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,400 | ₩56,708 | ₩56,240 | ₩56,641 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,678 | ₩56,347 | ₩55,557 | ₩56,347 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,146 | ₩56,413 | ₩55,851 | ₩56,092 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,249 | ₩55,731 | ₩54,727 | ₩55,731 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,687 | ₩54,848 | ₩54,380 | ₩54,393 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,326 | ₩54,661 | ₩54,058 | ₩54,192 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,540 | ₩54,861 | ₩54,232 | ₩54,353 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,955 | ₩55,142 | ₩54,647 | ₩54,942 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,844 | ₩54,473 | ₩53,844 | ₩54,259 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,871 | ₩54,741 | ₩53,804 | ₩54,112 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,339 | ₩54,406 | ₩53,135 | ₩53,309 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩54,032 | ₩54,915 | ₩54,032 | ₩54,888 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩55,035 | ₩55,249 | ₩54,513 | ₩54,513 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,557 | ₩55,798 | ₩55,410 | ₩55,423 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,754 | ₩55,249 | ₩54,647 | ₩54,808 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,727 | ₩54,955 | ₩54,005 | ₩54,005 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,487 | ₩54,741 | ₩54,286 | ₩54,353 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,687 | ₩55,089 | ₩53,162 | ₩54,928 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,942 | ₩55,410 | ₩54,473 | ₩54,580 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,751 | ₩54,513 | ₩53,282 | ₩54,473 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,938 | ₩54,594 | ₩53,764 | ₩54,580 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,835 | ₩55,022 | ₩54,273 | ₩54,620 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,410 | ₩55,570 | ₩55,049 | ₩55,370 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,420 | ₩55,437 | ₩54,259 | ₩55,169 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,306 | ₩56,935 | ₩56,240 | ₩56,601 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,149 | ₩57,457 | ₩57,123 | ₩57,256 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,949 | ₩57,096 | ₩56,761 | ₩56,842 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,708 | ₩57,230 | ₩56,654 | ₩56,962 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,534 | ₩56,868 | ₩56,400 | ₩56,574 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,641 | ₩56,721 | ₩56,240 | ₩56,360 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,347 | ₩56,654 | ₩56,012 | ₩56,654 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,905 | ₩56,280 | ₩55,878 | ₩56,266 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,226 | ₩56,306 | ₩55,892 | ₩56,012 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,798 | ₩56,106 | ₩55,410 | ₩56,092 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,838 | ₩56,106 | ₩55,570 | ₩55,838 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,547 | ₩56,681 | ₩55,865 | ₩55,932 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,347 | ₩56,895 | ₩56,240 | ₩56,547 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,146 | ₩56,280 | ₩55,999 | ₩56,066 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,851 | ₩56,186 | ₩55,691 | ₩55,999 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,116 | ₩55,637 | ₩55,116 | ₩55,490 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,156 | ₩55,330 | ₩54,835 | ₩55,089 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,664 | ₩55,945 | ₩55,463 | ₩55,838 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,460 | ₩54,901 | ₩54,380 | ₩54,875 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,192 | ₩54,460 | ₩54,152 | ₩54,299 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,219 | ₩54,299 | ₩53,818 | ₩53,858 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,687 | ₩54,794 | ₩54,005 | ₩54,339 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩54,018 | ₩54,259 | ₩53,871 | ₩53,992 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩54,058 | ₩54,513 | ₩54,058 | ₩54,326 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,523 | ₩53,844 | ₩53,523 | ₩53,630 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,814 | ₩53,282 | ₩52,747 | ₩53,282 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,694 | ₩53,015 | ₩52,694 | ₩52,774 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,877 | ₩52,466 | ₩51,677 | ₩52,372 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,730 | ₩51,904 | ₩51,382 | ₩51,382 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,265 | ₩52,265 | ₩51,918 | ₩52,038 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,319 | ₩52,466 | ₩52,038 | ₩52,279 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,252 | ₩52,587 | ₩52,252 | ₩52,520 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,225 | ₩52,239 | ₩51,918 | ₩51,971 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,306 | ₩52,546 | ₩52,279 | ₩52,439 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,252 | ₩52,399 | ₩52,078 | ₩52,198 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,810 | ₩52,078 | ₩51,757 | ₩52,011 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,145 | ₩52,359 | ₩52,038 | ₩52,145 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,319 | ₩52,439 | ₩52,118 | ₩52,319 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,918 | ₩52,252 | ₩51,770 | ₩52,239 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,118 | ₩52,225 | ₩51,944 | ₩52,225 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,556 | ₩51,650 | ₩51,302 | ₩51,596 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,757 | ₩51,851 | ₩51,650 | ₩51,810 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,596 | ₩51,663 | ₩51,382 | ₩51,570 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,677 | ₩51,690 | ₩51,409 | ₩51,677 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,596 | ₩51,637 | ₩51,449 | ₩51,610 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,356 | ₩51,543 | ₩51,235 | ₩51,503 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,168 | ₩51,289 | ₩51,008 | ₩51,222 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,061 | ₩51,396 | ₩50,941 | ₩51,248 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,382 | ₩51,382 | ₩50,914 | ₩50,927 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,583 | ₩51,837 | ₩51,476 | ₩51,503 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,931 | ₩52,078 | ₩51,610 | ₩51,877 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩52,011 | ₩52,145 | ₩51,730 | ₩52,105 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,891 | ₩52,091 | ₩51,503 | ₩51,650 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,824 | ₩52,185 | ₩51,690 | ₩51,877 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,075 | ₩51,516 | ₩50,981 | ₩51,449 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,954 | ₩51,155 | ₩50,820 | ₩50,914 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,128 | ₩51,155 | ₩50,727 | ₩50,767 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,088 | ₩51,262 | ₩50,914 | ₩50,954 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,115 | ₩51,168 | ₩50,847 | ₩50,847 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,780 | ₩50,981 | ₩50,713 | ₩50,941 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,553 | ₩50,700 | ₩50,419 | ₩50,539 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,593 | ₩50,727 | ₩50,405 | ₩50,499 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,138 | ₩50,513 | ₩50,098 | ₩50,513 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,124 | ₩50,432 | ₩50,044 | ₩50,325 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,736 | ₩50,124 | ₩49,683 | ₩50,031 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,362 | ₩49,522 | ₩49,201 | ₩49,308 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,960 | ₩49,496 | ₩48,947 | ₩49,415 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,482 | ₩49,562 | ₩48,719 | ₩48,800 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,549 | ₩49,562 | ₩49,081 | ₩49,201 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,562 | ₩49,830 | ₩48,050 | ₩49,629 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,325 | ₩50,526 | ₩49,843 | ₩50,124 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,365 | ₩50,834 | ₩50,365 | ₩50,633 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩51,034 | ₩51,195 | ₩50,727 | ₩50,780 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,834 | ₩51,088 | ₩50,807 | ₩50,834 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,459 | ₩50,847 | ₩50,459 | ₩50,727 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩50,031 | ₩50,232 | ₩49,763 | ₩50,232 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,295 | ₩49,817 | ₩49,241 | ₩49,670 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,268 | ₩49,469 | ₩49,067 | ₩49,348 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,760 | ₩49,134 | ₩48,679 | ₩49,000 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,679 | ₩48,800 | ₩48,372 | ₩48,492 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,228 | ₩49,335 | ₩49,000 | ₩49,054 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,442 | ₩49,442 | ₩48,987 | ₩49,255 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,683 | ₩49,937 | ₩49,281 | ₩49,683 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,245 | ₩50,258 | ₩49,629 | ₩49,629 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,509 | ₩50,205 | ₩49,348 | ₩50,071 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,629 | ₩49,736 | ₩49,482 | ₩49,643 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,335 | ₩49,522 | ₩49,215 | ₩49,496 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,255 | ₩49,482 | ₩49,201 | ₩49,335 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,572 | ₩48,960 | ₩48,519 | ₩48,626 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,599 | ₩48,746 | ₩48,358 | ₩48,693 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,639 | ₩48,880 | ₩48,639 | ₩48,800 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,372 | ₩48,693 | ₩48,331 | ₩48,679 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,385 | ₩48,719 | ₩48,211 | ₩48,412 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,131 | ₩48,211 | ₩47,943 | ₩48,158 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,261 | ₩47,970 | ₩47,234 | ₩47,943 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,328 | ₩47,422 | ₩47,167 | ₩47,167 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,662 | ₩47,810 | ₩47,007 | ₩47,060 | -1.26% | 1.1만 |
|---|