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 | ₩56,123 | ₩56,403 | ₩56,096 | ₩56,203 | +0.14% | 5.3만 |
| 2026.10.08 | ₩55,962 | ₩56,096 | ₩55,468 | ₩55,695 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,775 | ₩55,989 | ₩55,682 | ₩55,909 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,123 | ₩56,229 | ₩55,668 | ₩55,695 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,575 | ₩55,855 | ₩55,428 | ₩55,802 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,548 | ₩55,695 | ₩55,441 | ₩55,521 | -0.05% | 1.9만 |
| 2026.10.01 | ₩55,962 | ₩55,989 | ₩55,347 | ₩55,548 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,630 | ₩56,684 | ₩56,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,229 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,630 | ₩56,684 | ₩56,189 | ₩56,510 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,285 | ₩57,325 | ₩56,857 | ₩57,165 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,272 | ₩57,392 | ₩56,964 | ₩57,312 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,352 | ₩57,472 | ₩57,058 | ₩57,352 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,566 | ₩57,566 | ₩56,938 | ₩57,165 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,207 | ₩58,501 | ₩57,739 | ₩58,114 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,381 | ₩58,448 | ₩58,114 | ₩58,274 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,940 | ₩58,007 | ₩57,739 | ₩57,886 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,915 | ₩58,942 | ₩58,595 | ₩58,755 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,249 | ₩59,276 | ₩58,488 | ₩58,688 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,169 | ₩59,383 | ₩59,102 | ₩59,236 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,356 | ₩59,637 | ₩59,076 | ₩59,490 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,436 | ₩59,463 | ₩59,249 | ₩59,249 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,343 | ₩59,396 | ₩58,942 | ₩59,089 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,570 | ₩59,570 | ₩59,009 | ₩59,263 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,623 | ₩59,650 | ₩59,450 | ₩59,450 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,356 | ₩59,677 | ₩59,289 | ₩59,396 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,677 | ₩59,824 | ₩59,490 | ₩59,744 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,009 | ₩59,276 | ₩59,009 | ₩59,236 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,169 | ₩59,316 | ₩58,942 | ₩59,183 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,343 | ₩59,450 | ₩59,049 | ₩59,303 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,530 | ₩59,530 | ₩58,995 | ₩59,196 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,183 | ₩59,410 | ₩58,902 | ₩59,183 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,864 | ₩60,051 | ₩59,557 | ₩59,557 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩59,958 | ₩60,198 | ₩59,877 | ₩60,051 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,931 | ₩60,211 | ₩59,877 | ₩60,064 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,877 | ₩60,211 | ₩59,851 | ₩59,931 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,570 | ₩59,971 | ₩59,570 | ₩59,610 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,770 | ₩59,971 | ₩59,637 | ₩59,797 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,370 | ₩59,463 | ₩59,116 | ₩59,263 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,263 | ₩59,436 | ₩58,982 | ₩59,236 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,129 | ₩59,383 | ₩59,036 | ₩59,249 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,782 | ₩58,982 | ₩58,688 | ₩58,889 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,782 | ₩58,955 | ₩58,621 | ₩58,621 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,835 | ₩58,982 | ₩58,728 | ₩58,795 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩58,969 | ₩59,036 | ₩58,514 | ₩58,742 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,915 | ₩59,169 | ₩58,782 | ₩59,062 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,848 | ₩58,982 | ₩58,554 | ₩58,782 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,688 | ₩58,728 | ₩58,381 | ₩58,461 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,354 | ₩58,742 | ₩58,154 | ₩58,701 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,301 | ₩58,514 | ₩58,020 | ₩58,421 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,020 | ₩58,421 | ₩57,913 | ₩58,394 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,234 | ₩58,915 | ₩58,234 | ₩58,581 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,820 | ₩58,488 | ₩57,659 | ₩57,873 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,285 | ₩57,673 | ₩57,151 | ₩57,338 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,018 | ₩57,098 | ₩56,670 | ₩57,071 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,457 | ₩56,563 | ₩56,363 | ₩56,510 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,350 | ₩56,376 | ₩56,029 | ₩56,336 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩56,978 | ₩57,085 | ₩56,857 | ₩56,911 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,443 | ₩56,670 | ₩56,283 | ₩56,390 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,390 | ₩56,457 | ₩56,029 | ₩56,042 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,416 | ₩56,550 | ₩56,203 | ₩56,457 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,922 | ₩56,269 | ₩55,922 | ₩56,136 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,350 | ₩56,563 | ₩56,203 | ₩56,323 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,644 | ₩56,670 | ₩56,283 | ₩56,350 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,082 | ₩56,310 | ₩55,962 | ₩56,082 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,829 | ₩55,962 | ₩55,708 | ₩55,735 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,374 | ₩55,601 | ₩55,307 | ₩55,468 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,321 | ₩55,628 | ₩55,067 | ₩55,628 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,109 | ₩56,163 | ₩55,588 | ₩55,588 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,895 | ₩56,029 | ₩55,641 | ₩55,855 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,735 | ₩55,989 | ₩55,307 | ₩55,428 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,546 | ₩54,866 | ₩54,532 | ₩54,746 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,187 | ₩55,869 | ₩54,826 | ₩55,027 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,267 | ₩55,294 | ₩54,907 | ₩55,027 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,107 | ₩55,267 | ₩54,813 | ₩54,813 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,307 | ₩55,535 | ₩55,241 | ₩55,414 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,080 | ₩55,267 | ₩54,733 | ₩55,067 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,187 | ₩55,454 | ₩55,147 | ₩55,241 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,468 | ₩55,722 | ₩55,334 | ₩55,454 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,842 | ₩55,842 | ₩55,401 | ₩55,628 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,407 | ₩58,421 | ₩57,445 | ₩57,539 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,742 | ₩58,822 | ₩58,595 | ₩58,595 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,009 | ₩59,076 | ₩58,648 | ₩58,728 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,795 | ₩59,289 | ₩58,661 | ₩59,089 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,140 | ₩58,955 | ₩57,860 | ₩58,942 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,900 | ₩58,154 | ₩57,459 | ₩57,646 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,528 | ₩58,528 | ₩57,432 | ₩57,886 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,873 | ₩58,207 | ₩57,860 | ₩57,926 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,648 | ₩58,648 | ₩57,298 | ₩57,298 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,768 | ₩59,062 | ₩58,755 | ₩58,995 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,635 | ₩58,889 | ₩58,394 | ₩58,488 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,661 | ₩58,969 | ₩58,581 | ₩58,768 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,260 | ₩58,822 | ₩58,194 | ₩58,581 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,568 | ₩58,688 | ₩58,260 | ₩58,260 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,220 | ₩58,528 | ₩58,127 | ₩58,287 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,474 | ₩58,621 | ₩58,127 | ₩58,127 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,768 | ₩58,822 | ₩58,234 | ₩58,675 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,060 | ₩58,367 | ₩57,967 | ₩58,367 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,860 | ₩58,448 | ₩57,753 | ₩58,167 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,860 | ₩58,381 | ₩57,793 | ₩58,180 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩57,980 | ₩58,060 | ₩57,566 | ₩57,886 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,846 | ₩58,060 | ₩57,539 | ₩57,980 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,632 | ₩57,632 | ₩57,191 | ₩57,205 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,274 | ₩58,474 | ₩58,033 | ₩58,114 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,806 | ₩58,260 | ₩57,673 | ₩58,033 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,739 | ₩57,967 | ₩57,405 | ₩57,846 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,793 | ₩58,020 | ₩57,673 | ₩57,779 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,325 | ₩57,539 | ₩57,165 | ₩57,392 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,820 | ₩57,820 | ₩56,777 | ₩56,871 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,234 | ₩58,274 | ₩57,926 | ₩58,180 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,232 | ₩57,552 | ₩57,018 | ₩57,338 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,871 | ₩57,098 | ₩56,497 | ₩56,657 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,232 | ₩57,846 | ₩57,178 | ₩57,178 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,938 | ₩57,632 | ₩56,657 | ₩57,485 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,510 | ₩56,510 | ₩56,243 | ₩56,350 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,617 | ₩56,871 | ₩56,443 | ₩56,817 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩56,978 | ₩57,098 | ₩56,697 | ₩56,844 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩56,991 | ₩57,285 | ₩56,964 | ₩57,018 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,379 | ₩57,485 | ₩56,269 | ₩56,644 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,405 | ₩57,526 | ₩57,205 | ₩57,312 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,940 | ₩58,073 | ₩57,111 | ₩57,111 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩57,993 | ₩58,234 | ₩57,926 | ₩58,127 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,488 | ₩58,488 | ₩57,940 | ₩57,940 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,873 | ₩58,207 | ₩57,793 | ₩58,114 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩57,980 | ₩58,127 | ₩57,766 | ₩58,100 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩57,967 | ₩58,180 | ₩57,900 | ₩58,007 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,338 | ₩58,260 | ₩57,165 | ₩58,127 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,900 | ₩57,980 | ₩57,459 | ₩57,686 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,272 | ₩57,886 | ₩57,178 | ₩57,686 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,632 | ₩57,940 | ₩57,298 | ₩57,673 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,390 | ₩56,978 | ₩55,989 | ₩56,978 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,323 | ₩56,630 | ₩56,163 | ₩56,563 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,601 | ₩56,269 | ₩55,481 | ₩56,269 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,069 | ₩56,336 | ₩55,775 | ₩56,016 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,174 | ₩55,655 | ₩54,653 | ₩55,655 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,613 | ₩54,773 | ₩54,305 | ₩54,319 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,252 | ₩54,586 | ₩53,985 | ₩54,118 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,466 | ₩54,786 | ₩54,158 | ₩54,278 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,880 | ₩55,067 | ₩54,572 | ₩54,866 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,771 | ₩54,399 | ₩53,771 | ₩54,185 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,797 | ₩54,666 | ₩53,731 | ₩54,038 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,265 | ₩54,332 | ₩53,062 | ₩53,236 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,958 | ₩54,840 | ₩53,958 | ₩54,813 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,960 | ₩55,174 | ₩54,439 | ₩54,439 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,481 | ₩55,722 | ₩55,334 | ₩55,347 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,679 | ₩55,174 | ₩54,572 | ₩54,733 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,653 | ₩54,880 | ₩53,931 | ₩53,931 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,412 | ₩54,666 | ₩54,212 | ₩54,278 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,613 | ₩55,013 | ₩53,089 | ₩54,853 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,866 | ₩55,334 | ₩54,399 | ₩54,506 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,677 | ₩54,439 | ₩53,209 | ₩54,399 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,864 | ₩54,519 | ₩53,691 | ₩54,506 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,760 | ₩54,947 | ₩54,198 | ₩54,546 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,334 | ₩55,494 | ₩54,973 | ₩55,294 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,345 | ₩55,361 | ₩54,185 | ₩55,094 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,229 | ₩56,857 | ₩56,163 | ₩56,523 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,071 | ₩57,379 | ₩57,045 | ₩57,178 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,871 | ₩57,018 | ₩56,684 | ₩56,764 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,630 | ₩57,151 | ₩56,577 | ₩56,884 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,457 | ₩56,791 | ₩56,323 | ₩56,497 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,563 | ₩56,644 | ₩56,163 | ₩56,283 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,269 | ₩56,577 | ₩55,935 | ₩56,577 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,829 | ₩56,203 | ₩55,802 | ₩56,189 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,149 | ₩56,229 | ₩55,815 | ₩55,935 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,722 | ₩56,029 | ₩55,334 | ₩56,016 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,762 | ₩56,029 | ₩55,494 | ₩55,762 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,470 | ₩56,604 | ₩55,788 | ₩55,855 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,269 | ₩56,817 | ₩56,163 | ₩56,470 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,069 | ₩56,203 | ₩55,922 | ₩55,989 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,775 | ₩56,109 | ₩55,615 | ₩55,922 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,040 | ₩55,561 | ₩55,040 | ₩55,414 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,080 | ₩55,254 | ₩54,760 | ₩55,013 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,588 | ₩55,869 | ₩55,388 | ₩55,762 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,385 | ₩54,826 | ₩54,305 | ₩54,800 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,118 | ₩54,385 | ₩54,078 | ₩54,225 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,145 | ₩54,225 | ₩53,744 | ₩53,784 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,613 | ₩54,719 | ₩53,931 | ₩54,265 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,944 | ₩54,185 | ₩53,797 | ₩53,918 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩53,985 | ₩54,439 | ₩53,985 | ₩54,252 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,450 | ₩53,771 | ₩53,450 | ₩53,557 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,742 | ₩53,209 | ₩52,675 | ₩53,209 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,622 | ₩52,942 | ₩52,622 | ₩52,702 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,806 | ₩52,394 | ₩51,606 | ₩52,301 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,659 | ₩51,833 | ₩51,312 | ₩51,312 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,194 | ₩52,194 | ₩51,846 | ₩51,967 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,247 | ₩52,394 | ₩51,967 | ₩52,207 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,181 | ₩52,515 | ₩52,181 | ₩52,448 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,154 | ₩52,167 | ₩51,846 | ₩51,900 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,234 | ₩52,475 | ₩52,207 | ₩52,368 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,181 | ₩52,328 | ₩52,007 | ₩52,127 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,740 | ₩52,007 | ₩51,686 | ₩51,940 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,074 | ₩52,287 | ₩51,967 | ₩52,074 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,247 | ₩52,368 | ₩52,047 | ₩52,247 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,846 | ₩52,181 | ₩51,700 | ₩52,167 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,047 | ₩52,154 | ₩51,873 | ₩52,154 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,486 | ₩51,579 | ₩51,232 | ₩51,526 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,686 | ₩51,780 | ₩51,579 | ₩51,740 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,526 | ₩51,593 | ₩51,312 | ₩51,499 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,606 | ₩51,619 | ₩51,339 | ₩51,606 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,526 | ₩51,566 | ₩51,379 | ₩51,539 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,285 | ₩51,472 | ₩51,165 | ₩51,432 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,098 | ₩51,218 | ₩50,938 | ₩51,152 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩50,991 | ₩51,325 | ₩50,871 | ₩51,178 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,312 | ₩51,312 | ₩50,844 | ₩50,858 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,512 | ₩51,766 | ₩51,406 | ₩51,432 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,860 | ₩52,007 | ₩51,539 | ₩51,806 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,940 | ₩52,074 | ₩51,659 | ₩52,034 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,820 | ₩52,020 | ₩51,432 | ₩51,579 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,753 | ₩52,114 | ₩51,619 | ₩51,806 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,005 | ₩51,446 | ₩50,911 | ₩51,379 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,884 | ₩51,085 | ₩50,751 | ₩50,844 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,058 | ₩51,085 | ₩50,657 | ₩50,697 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,018 | ₩51,192 | ₩50,844 | ₩50,884 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,045 | ₩51,098 | ₩50,778 | ₩50,778 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,711 | ₩50,911 | ₩50,644 | ₩50,871 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,484 | ₩50,631 | ₩50,350 | ₩50,470 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,524 | ₩50,657 | ₩50,337 | ₩50,430 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,069 | ₩50,443 | ₩50,029 | ₩50,443 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,056 | ₩50,363 | ₩49,976 | ₩50,256 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,668 | ₩50,056 | ₩49,615 | ₩49,962 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,294 | ₩49,455 | ₩49,134 | ₩49,241 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,893 | ₩49,428 | ₩48,880 | ₩49,348 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,415 | ₩49,495 | ₩48,653 | ₩48,733 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,481 | ₩49,495 | ₩49,014 | ₩49,134 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,495 | ₩49,762 | ₩47,985 | ₩49,562 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,256 | ₩50,457 | ₩49,775 | ₩50,056 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,296 | ₩50,764 | ₩50,296 | ₩50,564 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩50,965 | ₩51,125 | ₩50,657 | ₩50,711 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,764 | ₩51,018 | ₩50,737 | ₩50,764 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,390 | ₩50,778 | ₩50,390 | ₩50,657 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,962 | ₩50,163 | ₩49,695 | ₩50,163 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,227 | ₩49,749 | ₩49,174 | ₩49,602 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,201 | ₩49,401 | ₩49,000 | ₩49,281 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,693 | ₩49,067 | ₩48,613 | ₩48,933 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,613 | ₩48,733 | ₩48,305 | ₩48,426 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,161 | ₩49,268 | ₩48,933 | ₩48,987 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,374 | ₩49,374 | ₩48,920 | ₩49,187 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,615 | ₩49,869 | ₩49,214 | ₩49,615 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,176 | ₩50,190 | ₩49,562 | ₩49,562 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,441 | ₩50,136 | ₩49,281 | ₩50,002 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,562 | ₩49,668 | ₩49,415 | ₩49,575 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,268 | ₩49,455 | ₩49,147 | ₩49,428 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,187 | ₩49,415 | ₩49,134 | ₩49,268 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,506 | ₩48,893 | ₩48,452 | ₩48,559 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,533 | ₩48,680 | ₩48,292 | ₩48,626 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,573 | ₩48,813 | ₩48,573 | ₩48,733 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,305 | ₩48,626 | ₩48,265 | ₩48,613 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,319 | ₩48,653 | ₩48,145 | ₩48,346 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,065 | ₩48,145 | ₩47,878 | ₩48,092 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,196 | ₩47,905 | ₩47,170 | ₩47,878 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,263 | ₩47,357 | ₩47,103 | ₩47,103 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,597 | ₩47,744 | ₩46,942 | ₩46,996 | -1.26% | 1.1만 |
|---|