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 | ₩56,061 | ₩56,341 | ₩56,034 | ₩56,141 | +0.14% | 5.3만 |
| 2026.10.08 | ₩55,901 | ₩56,034 | ₩55,407 | ₩55,634 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,714 | ₩55,928 | ₩55,621 | ₩55,848 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,061 | ₩56,168 | ₩55,607 | ₩55,634 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,514 | ₩55,794 | ₩55,367 | ₩55,741 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,487 | ₩55,634 | ₩55,380 | ₩55,461 | -0.05% | 1.9만 |
| 2026.10.01 | ₩55,901 | ₩55,928 | ₩55,287 | ₩55,487 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,568 | ₩56,622 | ₩55,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,168 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,568 | ₩56,622 | ₩56,128 | ₩56,448 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,222 | ₩57,262 | ₩56,795 | ₩57,102 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,209 | ₩57,329 | ₩56,902 | ₩57,249 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,289 | ₩57,409 | ₩56,996 | ₩57,289 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,503 | ₩57,503 | ₩56,875 | ₩57,102 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,143 | ₩58,437 | ₩57,676 | ₩58,050 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,317 | ₩58,384 | ₩58,050 | ₩58,210 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,876 | ₩57,943 | ₩57,676 | ₩57,823 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,851 | ₩58,878 | ₩58,531 | ₩58,691 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,185 | ₩59,211 | ₩58,424 | ₩58,624 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,104 | ₩59,318 | ₩59,038 | ₩59,171 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,291 | ₩59,572 | ₩59,011 | ₩59,425 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,371 | ₩59,398 | ₩59,185 | ₩59,185 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,278 | ₩59,331 | ₩58,878 | ₩59,024 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,505 | ₩59,505 | ₩58,944 | ₩59,198 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,558 | ₩59,585 | ₩59,385 | ₩59,385 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,291 | ₩59,612 | ₩59,225 | ₩59,331 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,612 | ₩59,759 | ₩59,425 | ₩59,678 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩58,944 | ₩59,211 | ₩58,944 | ₩59,171 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,104 | ₩59,251 | ₩58,878 | ₩59,118 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,278 | ₩59,385 | ₩58,984 | ₩59,238 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,465 | ₩59,465 | ₩58,931 | ₩59,131 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,118 | ₩59,345 | ₩58,838 | ₩59,118 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,799 | ₩59,985 | ₩59,492 | ₩59,492 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩59,892 | ₩60,132 | ₩59,812 | ₩59,985 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,865 | ₩60,146 | ₩59,812 | ₩59,999 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,812 | ₩60,146 | ₩59,785 | ₩59,865 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,505 | ₩59,905 | ₩59,505 | ₩59,545 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,705 | ₩59,905 | ₩59,572 | ₩59,732 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,305 | ₩59,398 | ₩59,051 | ₩59,198 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,198 | ₩59,371 | ₩58,918 | ₩59,171 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,064 | ₩59,318 | ₩58,971 | ₩59,185 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,717 | ₩58,918 | ₩58,624 | ₩58,824 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,717 | ₩58,891 | ₩58,557 | ₩58,557 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,771 | ₩58,918 | ₩58,664 | ₩58,731 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩58,904 | ₩58,971 | ₩58,450 | ₩58,677 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,851 | ₩59,104 | ₩58,717 | ₩58,998 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,784 | ₩58,918 | ₩58,490 | ₩58,717 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,624 | ₩58,664 | ₩58,317 | ₩58,397 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,290 | ₩58,677 | ₩58,090 | ₩58,637 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,237 | ₩58,450 | ₩57,957 | ₩58,357 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩57,957 | ₩58,357 | ₩57,850 | ₩58,330 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,170 | ₩58,851 | ₩58,170 | ₩58,517 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,756 | ₩58,424 | ₩57,596 | ₩57,810 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,222 | ₩57,610 | ₩57,089 | ₩57,276 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩56,955 | ₩57,036 | ₩56,608 | ₩57,009 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,395 | ₩56,502 | ₩56,301 | ₩56,448 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,288 | ₩56,315 | ₩55,968 | ₩56,275 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩56,915 | ₩57,022 | ₩56,795 | ₩56,849 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,382 | ₩56,608 | ₩56,221 | ₩56,328 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,328 | ₩56,395 | ₩55,968 | ₩55,981 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,355 | ₩56,488 | ₩56,141 | ₩56,395 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,861 | ₩56,208 | ₩55,861 | ₩56,075 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,288 | ₩56,502 | ₩56,141 | ₩56,261 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,582 | ₩56,608 | ₩56,221 | ₩56,288 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,021 | ₩56,248 | ₩55,901 | ₩56,021 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,768 | ₩55,901 | ₩55,647 | ₩55,674 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,314 | ₩55,541 | ₩55,247 | ₩55,407 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,260 | ₩55,567 | ₩55,007 | ₩55,567 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,048 | ₩56,101 | ₩55,527 | ₩55,527 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,834 | ₩55,968 | ₩55,581 | ₩55,794 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,674 | ₩55,928 | ₩55,247 | ₩55,367 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,486 | ₩54,806 | ₩54,473 | ₩54,686 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,127 | ₩55,808 | ₩54,766 | ₩54,967 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,207 | ₩55,234 | ₩54,847 | ₩54,967 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,047 | ₩55,207 | ₩54,753 | ₩54,753 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,247 | ₩55,474 | ₩55,180 | ₩55,354 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,020 | ₩55,207 | ₩54,673 | ₩55,007 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,127 | ₩55,394 | ₩55,087 | ₩55,180 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,407 | ₩55,661 | ₩55,274 | ₩55,394 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,781 | ₩55,781 | ₩55,340 | ₩55,567 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,344 | ₩58,357 | ₩57,383 | ₩57,476 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,677 | ₩58,757 | ₩58,531 | ₩58,531 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩58,944 | ₩59,011 | ₩58,584 | ₩58,664 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,731 | ₩59,225 | ₩58,597 | ₩59,024 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,077 | ₩58,891 | ₩57,796 | ₩58,878 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,836 | ₩58,090 | ₩57,396 | ₩57,583 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,464 | ₩58,464 | ₩57,369 | ₩57,823 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,810 | ₩58,143 | ₩57,796 | ₩57,863 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,584 | ₩58,584 | ₩57,236 | ₩57,236 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,704 | ₩58,998 | ₩58,691 | ₩58,931 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,571 | ₩58,824 | ₩58,330 | ₩58,424 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,597 | ₩58,904 | ₩58,517 | ₩58,704 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,197 | ₩58,757 | ₩58,130 | ₩58,517 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,504 | ₩58,624 | ₩58,197 | ₩58,197 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,157 | ₩58,464 | ₩58,063 | ₩58,224 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,410 | ₩58,557 | ₩58,063 | ₩58,063 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,704 | ₩58,757 | ₩58,170 | ₩58,611 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩57,997 | ₩58,304 | ₩57,903 | ₩58,304 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,796 | ₩58,384 | ₩57,690 | ₩58,103 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,796 | ₩58,317 | ₩57,730 | ₩58,117 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩57,917 | ₩57,997 | ₩57,503 | ₩57,823 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,783 | ₩57,997 | ₩57,476 | ₩57,917 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,569 | ₩57,569 | ₩57,129 | ₩57,142 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,210 | ₩58,410 | ₩57,970 | ₩58,050 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,743 | ₩58,197 | ₩57,610 | ₩57,970 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,676 | ₩57,903 | ₩57,343 | ₩57,783 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,730 | ₩57,957 | ₩57,610 | ₩57,716 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,262 | ₩57,476 | ₩57,102 | ₩57,329 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,756 | ₩57,756 | ₩56,715 | ₩56,809 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,170 | ₩58,210 | ₩57,863 | ₩58,117 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,169 | ₩57,489 | ₩56,955 | ₩57,276 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,809 | ₩57,036 | ₩56,435 | ₩56,595 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,169 | ₩57,783 | ₩57,116 | ₩57,116 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,875 | ₩57,569 | ₩56,595 | ₩57,423 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,448 | ₩56,448 | ₩56,181 | ₩56,288 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,555 | ₩56,809 | ₩56,382 | ₩56,755 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩56,915 | ₩57,036 | ₩56,635 | ₩56,782 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩56,929 | ₩57,222 | ₩56,902 | ₩56,955 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,316 | ₩57,423 | ₩56,208 | ₩56,582 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,343 | ₩57,463 | ₩57,142 | ₩57,249 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,876 | ₩58,010 | ₩57,049 | ₩57,049 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩57,930 | ₩58,170 | ₩57,863 | ₩58,063 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,424 | ₩58,424 | ₩57,876 | ₩57,876 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,810 | ₩58,143 | ₩57,730 | ₩58,050 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩57,917 | ₩58,063 | ₩57,703 | ₩58,037 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩57,903 | ₩58,117 | ₩57,836 | ₩57,943 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,276 | ₩58,197 | ₩57,102 | ₩58,063 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,836 | ₩57,917 | ₩57,396 | ₩57,623 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,209 | ₩57,823 | ₩57,116 | ₩57,623 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,569 | ₩57,876 | ₩57,236 | ₩57,610 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,328 | ₩56,915 | ₩55,928 | ₩56,915 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,261 | ₩56,568 | ₩56,101 | ₩56,502 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,541 | ₩56,208 | ₩55,420 | ₩56,208 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,008 | ₩56,275 | ₩55,714 | ₩55,954 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,113 | ₩55,594 | ₩54,593 | ₩55,594 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,553 | ₩54,713 | ₩54,246 | ₩54,259 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,192 | ₩54,526 | ₩53,926 | ₩54,059 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,406 | ₩54,726 | ₩54,099 | ₩54,219 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,820 | ₩55,007 | ₩54,513 | ₩54,806 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,712 | ₩54,339 | ₩53,712 | ₩54,126 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,739 | ₩54,606 | ₩53,672 | ₩53,979 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,206 | ₩54,273 | ₩53,005 | ₩53,178 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,899 | ₩54,780 | ₩53,899 | ₩54,753 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,900 | ₩55,113 | ₩54,379 | ₩54,379 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,420 | ₩55,661 | ₩55,274 | ₩55,287 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,620 | ₩55,113 | ₩54,513 | ₩54,673 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,593 | ₩54,820 | ₩53,872 | ₩53,872 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,353 | ₩54,606 | ₩54,152 | ₩54,219 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,553 | ₩54,953 | ₩53,031 | ₩54,793 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,806 | ₩55,274 | ₩54,339 | ₩54,446 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,619 | ₩54,379 | ₩53,151 | ₩54,339 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,805 | ₩54,459 | ₩53,632 | ₩54,446 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,700 | ₩54,887 | ₩54,139 | ₩54,486 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,274 | ₩55,434 | ₩54,913 | ₩55,234 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,286 | ₩55,300 | ₩54,126 | ₩55,033 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,168 | ₩56,795 | ₩56,101 | ₩56,462 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,009 | ₩57,316 | ₩56,982 | ₩57,116 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,809 | ₩56,955 | ₩56,622 | ₩56,702 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,568 | ₩57,089 | ₩56,515 | ₩56,822 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,395 | ₩56,729 | ₩56,261 | ₩56,435 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,502 | ₩56,582 | ₩56,101 | ₩56,221 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,208 | ₩56,515 | ₩55,874 | ₩56,515 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,768 | ₩56,141 | ₩55,741 | ₩56,128 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,088 | ₩56,168 | ₩55,754 | ₩55,874 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,661 | ₩55,968 | ₩55,274 | ₩55,954 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,701 | ₩55,968 | ₩55,434 | ₩55,701 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,408 | ₩56,542 | ₩55,727 | ₩55,794 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,208 | ₩56,755 | ₩56,101 | ₩56,408 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,008 | ₩56,141 | ₩55,861 | ₩55,928 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,714 | ₩56,048 | ₩55,554 | ₩55,861 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩54,980 | ₩55,501 | ₩54,980 | ₩55,354 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,020 | ₩55,194 | ₩54,700 | ₩54,953 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,527 | ₩55,808 | ₩55,327 | ₩55,701 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,326 | ₩54,766 | ₩54,246 | ₩54,740 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,059 | ₩54,326 | ₩54,019 | ₩54,166 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,086 | ₩54,166 | ₩53,685 | ₩53,725 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,553 | ₩54,660 | ₩53,872 | ₩54,206 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,885 | ₩54,126 | ₩53,739 | ₩53,859 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩53,926 | ₩54,379 | ₩53,926 | ₩54,192 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,392 | ₩53,712 | ₩53,392 | ₩53,498 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,684 | ₩53,151 | ₩52,617 | ₩53,151 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,564 | ₩52,884 | ₩52,564 | ₩52,644 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,750 | ₩52,337 | ₩51,550 | ₩52,244 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,603 | ₩51,777 | ₩51,256 | ₩51,256 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,137 | ₩52,137 | ₩51,790 | ₩51,910 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,190 | ₩52,337 | ₩51,910 | ₩52,150 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,124 | ₩52,457 | ₩52,124 | ₩52,391 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,097 | ₩52,110 | ₩51,790 | ₩51,843 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,177 | ₩52,417 | ₩52,150 | ₩52,310 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,124 | ₩52,270 | ₩51,950 | ₩52,070 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,683 | ₩51,950 | ₩51,630 | ₩51,883 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,017 | ₩52,230 | ₩51,910 | ₩52,017 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,190 | ₩52,310 | ₩51,990 | ₩52,190 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,790 | ₩52,124 | ₩51,643 | ₩52,110 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩51,990 | ₩52,097 | ₩51,817 | ₩52,097 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,429 | ₩51,523 | ₩51,176 | ₩51,470 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,630 | ₩51,723 | ₩51,523 | ₩51,683 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,470 | ₩51,536 | ₩51,256 | ₩51,443 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,550 | ₩51,563 | ₩51,283 | ₩51,550 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,470 | ₩51,510 | ₩51,323 | ₩51,483 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,229 | ₩51,416 | ₩51,109 | ₩51,376 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,042 | ₩51,163 | ₩50,882 | ₩51,096 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩50,936 | ₩51,269 | ₩50,815 | ₩51,122 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,256 | ₩51,256 | ₩50,789 | ₩50,802 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,456 | ₩51,710 | ₩51,349 | ₩51,376 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,803 | ₩51,950 | ₩51,483 | ₩51,750 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,883 | ₩52,017 | ₩51,603 | ₩51,977 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,763 | ₩51,963 | ₩51,376 | ₩51,523 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,696 | ₩52,057 | ₩51,563 | ₩51,750 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩50,949 | ₩51,389 | ₩50,855 | ₩51,323 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,829 | ₩51,029 | ₩50,695 | ₩50,789 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,002 | ₩51,029 | ₩50,602 | ₩50,642 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩50,962 | ₩51,136 | ₩50,789 | ₩50,829 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩50,989 | ₩51,042 | ₩50,722 | ₩50,722 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,655 | ₩50,855 | ₩50,589 | ₩50,815 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,428 | ₩50,575 | ₩50,295 | ₩50,415 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,468 | ₩50,602 | ₩50,282 | ₩50,375 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,015 | ₩50,388 | ₩49,975 | ₩50,388 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,001 | ₩50,308 | ₩49,921 | ₩50,201 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,614 | ₩50,001 | ₩49,561 | ₩49,908 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,240 | ₩49,401 | ₩49,080 | ₩49,187 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,840 | ₩49,374 | ₩48,827 | ₩49,294 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,361 | ₩49,441 | ₩48,600 | ₩48,680 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,427 | ₩49,441 | ₩48,960 | ₩49,080 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,441 | ₩49,708 | ₩47,932 | ₩49,507 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,201 | ₩50,402 | ₩49,721 | ₩50,001 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,241 | ₩50,709 | ₩50,241 | ₩50,508 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩50,909 | ₩51,069 | ₩50,602 | ₩50,655 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,709 | ₩50,962 | ₩50,682 | ₩50,709 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,335 | ₩50,722 | ₩50,335 | ₩50,602 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,908 | ₩50,108 | ₩49,641 | ₩50,108 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,174 | ₩49,694 | ₩49,120 | ₩49,547 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,147 | ₩49,347 | ₩48,947 | ₩49,227 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,640 | ₩49,013 | ₩48,560 | ₩48,880 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,560 | ₩48,680 | ₩48,253 | ₩48,373 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,107 | ₩49,214 | ₩48,880 | ₩48,933 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,320 | ₩49,320 | ₩48,867 | ₩49,134 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,561 | ₩49,814 | ₩49,160 | ₩49,561 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,121 | ₩50,135 | ₩49,507 | ₩49,507 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,387 | ₩50,081 | ₩49,227 | ₩49,948 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,507 | ₩49,614 | ₩49,361 | ₩49,521 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,214 | ₩49,401 | ₩49,094 | ₩49,374 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,134 | ₩49,361 | ₩49,080 | ₩49,214 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,453 | ₩48,840 | ₩48,399 | ₩48,506 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,480 | ₩48,626 | ₩48,239 | ₩48,573 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,520 | ₩48,760 | ₩48,520 | ₩48,680 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,253 | ₩48,573 | ₩48,213 | ₩48,560 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,266 | ₩48,600 | ₩48,092 | ₩48,293 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,012 | ₩48,092 | ₩47,826 | ₩48,039 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,145 | ₩47,852 | ₩47,118 | ₩47,826 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,212 | ₩47,305 | ₩47,051 | ₩47,051 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,545 | ₩47,692 | ₩46,891 | ₩46,945 | -1.26% | 1.1만 |
|---|