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 | ₩56,162 | ₩56,443 | ₩56,136 | ₩56,243 | +0.14% | 5.3만 |
| 2026.10.08 | ₩56,002 | ₩56,136 | ₩55,507 | ₩55,734 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,815 | ₩56,029 | ₩55,721 | ₩55,948 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,162 | ₩56,269 | ₩55,708 | ₩55,734 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,614 | ₩55,895 | ₩55,467 | ₩55,841 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,587 | ₩55,734 | ₩55,480 | ₩55,561 | -0.05% | 1.9만 |
| 2026.10.01 | ₩56,002 | ₩56,029 | ₩55,387 | ₩55,587 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,671 | ₩56,724 | ₩56,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,269 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,671 | ₩56,724 | ₩56,229 | ₩56,550 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,326 | ₩57,366 | ₩56,898 | ₩57,205 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,312 | ₩57,433 | ₩57,005 | ₩57,353 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,393 | ₩57,513 | ₩57,098 | ₩57,393 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,607 | ₩57,607 | ₩56,978 | ₩57,205 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,248 | ₩58,543 | ₩57,780 | ₩58,155 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,422 | ₩58,489 | ₩58,155 | ₩58,315 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,981 | ₩58,048 | ₩57,780 | ₩57,928 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,957 | ₩58,984 | ₩58,636 | ₩58,797 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,291 | ₩59,318 | ₩58,529 | ₩58,730 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,211 | ₩59,425 | ₩59,144 | ₩59,278 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,398 | ₩59,679 | ₩59,118 | ₩59,532 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,479 | ₩59,505 | ₩59,291 | ₩59,291 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,385 | ₩59,439 | ₩58,984 | ₩59,131 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,612 | ₩59,612 | ₩59,051 | ₩59,305 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,666 | ₩59,693 | ₩59,492 | ₩59,492 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,398 | ₩59,719 | ₩59,332 | ₩59,439 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,719 | ₩59,866 | ₩59,532 | ₩59,786 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,051 | ₩59,318 | ₩59,051 | ₩59,278 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,211 | ₩59,358 | ₩58,984 | ₩59,225 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,385 | ₩59,492 | ₩59,091 | ₩59,345 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,572 | ₩59,572 | ₩59,037 | ₩59,238 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,225 | ₩59,452 | ₩58,944 | ₩59,225 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,907 | ₩60,094 | ₩59,599 | ₩59,599 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩60,000 | ₩60,241 | ₩59,920 | ₩60,094 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,973 | ₩60,254 | ₩59,920 | ₩60,107 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,920 | ₩60,254 | ₩59,893 | ₩59,973 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,612 | ₩60,014 | ₩59,612 | ₩59,652 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,813 | ₩60,014 | ₩59,679 | ₩59,840 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,412 | ₩59,505 | ₩59,158 | ₩59,305 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,305 | ₩59,479 | ₩59,024 | ₩59,278 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,171 | ₩59,425 | ₩59,077 | ₩59,291 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,823 | ₩59,024 | ₩58,730 | ₩58,930 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,823 | ₩58,997 | ₩58,663 | ₩58,663 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,877 | ₩59,024 | ₩58,770 | ₩58,837 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩59,011 | ₩59,077 | ₩58,556 | ₩58,783 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,957 | ₩59,211 | ₩58,823 | ₩59,104 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,890 | ₩59,024 | ₩58,596 | ₩58,823 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,730 | ₩58,770 | ₩58,422 | ₩58,503 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,396 | ₩58,783 | ₩58,195 | ₩58,743 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,342 | ₩58,556 | ₩58,061 | ₩58,462 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,061 | ₩58,462 | ₩57,954 | ₩58,436 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,275 | ₩58,957 | ₩58,275 | ₩58,623 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,861 | ₩58,529 | ₩57,700 | ₩57,914 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,326 | ₩57,714 | ₩57,192 | ₩57,379 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,058 | ₩57,139 | ₩56,711 | ₩57,112 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,497 | ₩56,604 | ₩56,403 | ₩56,550 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,390 | ₩56,416 | ₩56,069 | ₩56,376 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩57,018 | ₩57,125 | ₩56,898 | ₩56,951 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,483 | ₩56,711 | ₩56,323 | ₩56,430 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,430 | ₩56,497 | ₩56,069 | ₩56,082 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,457 | ₩56,590 | ₩56,243 | ₩56,497 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,962 | ₩56,309 | ₩55,962 | ₩56,176 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,390 | ₩56,604 | ₩56,243 | ₩56,363 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,684 | ₩56,711 | ₩56,323 | ₩56,390 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,122 | ₩56,350 | ₩56,002 | ₩56,122 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,868 | ₩56,002 | ₩55,748 | ₩55,775 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,414 | ₩55,641 | ₩55,347 | ₩55,507 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,360 | ₩55,668 | ₩55,106 | ₩55,668 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,149 | ₩56,203 | ₩55,628 | ₩55,628 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,935 | ₩56,069 | ₩55,681 | ₩55,895 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,775 | ₩56,029 | ₩55,347 | ₩55,467 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,585 | ₩54,905 | ₩54,571 | ₩54,785 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,226 | ₩55,908 | ₩54,865 | ₩55,066 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,307 | ₩55,333 | ₩54,946 | ₩55,066 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,146 | ₩55,307 | ₩54,852 | ₩54,852 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,347 | ₩55,574 | ₩55,280 | ₩55,454 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,119 | ₩55,307 | ₩54,772 | ₩55,106 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,226 | ₩55,494 | ₩55,186 | ₩55,280 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,507 | ₩55,761 | ₩55,373 | ₩55,494 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,882 | ₩55,882 | ₩55,440 | ₩55,668 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,449 | ₩58,462 | ₩57,486 | ₩57,580 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,783 | ₩58,864 | ₩58,636 | ₩58,636 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,051 | ₩59,118 | ₩58,690 | ₩58,770 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,837 | ₩59,332 | ₩58,703 | ₩59,131 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,182 | ₩58,997 | ₩57,901 | ₩58,984 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,941 | ₩58,195 | ₩57,500 | ₩57,687 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,569 | ₩58,569 | ₩57,473 | ₩57,928 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,914 | ₩58,248 | ₩57,901 | ₩57,968 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,690 | ₩58,690 | ₩57,339 | ₩57,339 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,810 | ₩59,104 | ₩58,797 | ₩59,037 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,676 | ₩58,930 | ₩58,436 | ₩58,529 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,703 | ₩59,011 | ₩58,623 | ₩58,810 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,302 | ₩58,864 | ₩58,235 | ₩58,623 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,609 | ₩58,730 | ₩58,302 | ₩58,302 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,262 | ₩58,569 | ₩58,168 | ₩58,329 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,516 | ₩58,663 | ₩58,168 | ₩58,168 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,810 | ₩58,864 | ₩58,275 | ₩58,716 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,101 | ₩58,409 | ₩58,008 | ₩58,409 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,901 | ₩58,489 | ₩57,794 | ₩58,208 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,901 | ₩58,422 | ₩57,834 | ₩58,222 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩58,021 | ₩58,101 | ₩57,607 | ₩57,928 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,887 | ₩58,101 | ₩57,580 | ₩58,021 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,673 | ₩57,673 | ₩57,232 | ₩57,246 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,315 | ₩58,516 | ₩58,075 | ₩58,155 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,847 | ₩58,302 | ₩57,714 | ₩58,075 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,780 | ₩58,008 | ₩57,446 | ₩57,887 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,834 | ₩58,061 | ₩57,714 | ₩57,821 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,366 | ₩57,580 | ₩57,205 | ₩57,433 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,861 | ₩57,861 | ₩56,818 | ₩56,911 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,275 | ₩58,315 | ₩57,968 | ₩58,222 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,272 | ₩57,593 | ₩57,058 | ₩57,379 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,911 | ₩57,139 | ₩56,537 | ₩56,697 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,272 | ₩57,887 | ₩57,219 | ₩57,219 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,978 | ₩57,673 | ₩56,697 | ₩57,526 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,550 | ₩56,550 | ₩56,283 | ₩56,390 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,657 | ₩56,911 | ₩56,483 | ₩56,858 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩57,018 | ₩57,139 | ₩56,737 | ₩56,884 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,032 | ₩57,326 | ₩57,005 | ₩57,058 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,419 | ₩57,526 | ₩56,309 | ₩56,684 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,446 | ₩57,566 | ₩57,246 | ₩57,353 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,981 | ₩58,115 | ₩57,152 | ₩57,152 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,034 | ₩58,275 | ₩57,968 | ₩58,168 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,529 | ₩58,529 | ₩57,981 | ₩57,981 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,914 | ₩58,248 | ₩57,834 | ₩58,155 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩58,021 | ₩58,168 | ₩57,807 | ₩58,141 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩58,008 | ₩58,222 | ₩57,941 | ₩58,048 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,379 | ₩58,302 | ₩57,205 | ₩58,168 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,941 | ₩58,021 | ₩57,500 | ₩57,727 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,312 | ₩57,928 | ₩57,219 | ₩57,727 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,673 | ₩57,981 | ₩57,339 | ₩57,714 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,430 | ₩57,018 | ₩56,029 | ₩57,018 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,363 | ₩56,671 | ₩56,203 | ₩56,604 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,641 | ₩56,309 | ₩55,521 | ₩56,309 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,109 | ₩56,376 | ₩55,815 | ₩56,055 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,213 | ₩55,694 | ₩54,691 | ₩55,694 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,651 | ₩54,812 | ₩54,344 | ₩54,357 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,290 | ₩54,625 | ₩54,023 | ₩54,157 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,504 | ₩54,825 | ₩54,197 | ₩54,317 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,919 | ₩55,106 | ₩54,611 | ₩54,905 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,809 | ₩54,437 | ₩53,809 | ₩54,223 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,836 | ₩54,705 | ₩53,769 | ₩54,076 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,304 | ₩54,371 | ₩53,100 | ₩53,274 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,996 | ₩54,879 | ₩53,996 | ₩54,852 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,999 | ₩55,213 | ₩54,478 | ₩54,478 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,521 | ₩55,761 | ₩55,373 | ₩55,387 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,718 | ₩55,213 | ₩54,611 | ₩54,772 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,691 | ₩54,919 | ₩53,969 | ₩53,969 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,451 | ₩54,705 | ₩54,250 | ₩54,317 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,651 | ₩55,053 | ₩53,127 | ₩54,892 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,905 | ₩55,373 | ₩54,437 | ₩54,544 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,715 | ₩54,478 | ₩53,247 | ₩54,437 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,903 | ₩54,558 | ₩53,729 | ₩54,544 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,798 | ₩54,986 | ₩54,237 | ₩54,585 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,373 | ₩55,534 | ₩55,012 | ₩55,333 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,384 | ₩55,400 | ₩54,223 | ₩55,133 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,269 | ₩56,898 | ₩56,203 | ₩56,564 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,112 | ₩57,419 | ₩57,085 | ₩57,219 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,911 | ₩57,058 | ₩56,724 | ₩56,804 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,671 | ₩57,192 | ₩56,617 | ₩56,925 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,497 | ₩56,831 | ₩56,363 | ₩56,537 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,604 | ₩56,684 | ₩56,203 | ₩56,323 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,309 | ₩56,617 | ₩55,975 | ₩56,617 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,868 | ₩56,243 | ₩55,841 | ₩56,229 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,189 | ₩56,269 | ₩55,855 | ₩55,975 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,761 | ₩56,069 | ₩55,373 | ₩56,055 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,801 | ₩56,069 | ₩55,534 | ₩55,801 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,510 | ₩56,644 | ₩55,828 | ₩55,895 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,309 | ₩56,858 | ₩56,203 | ₩56,510 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,109 | ₩56,243 | ₩55,962 | ₩56,029 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,815 | ₩56,149 | ₩55,654 | ₩55,962 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,079 | ₩55,601 | ₩55,079 | ₩55,454 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,119 | ₩55,293 | ₩54,798 | ₩55,053 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,628 | ₩55,908 | ₩55,427 | ₩55,801 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,424 | ₩54,865 | ₩54,344 | ₩54,839 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,157 | ₩54,424 | ₩54,116 | ₩54,264 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,183 | ₩54,264 | ₩53,782 | ₩53,822 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,651 | ₩54,758 | ₩53,969 | ₩54,304 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,983 | ₩54,223 | ₩53,836 | ₩53,956 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩54,023 | ₩54,478 | ₩54,023 | ₩54,290 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,488 | ₩53,809 | ₩53,488 | ₩53,595 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,779 | ₩53,247 | ₩52,712 | ₩53,247 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,659 | ₩52,980 | ₩52,659 | ₩52,739 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,843 | ₩52,432 | ₩51,643 | ₩52,338 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,696 | ₩51,870 | ₩51,348 | ₩51,348 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,231 | ₩52,231 | ₩51,883 | ₩52,004 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,285 | ₩52,432 | ₩52,004 | ₩52,244 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,218 | ₩52,552 | ₩52,218 | ₩52,485 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,191 | ₩52,204 | ₩51,883 | ₩51,937 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,271 | ₩52,512 | ₩52,244 | ₩52,405 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,218 | ₩52,365 | ₩52,044 | ₩52,164 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,776 | ₩52,044 | ₩51,723 | ₩51,977 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,111 | ₩52,325 | ₩52,004 | ₩52,111 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,285 | ₩52,405 | ₩52,084 | ₩52,285 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,883 | ₩52,218 | ₩51,736 | ₩52,204 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,084 | ₩52,191 | ₩51,910 | ₩52,191 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,522 | ₩51,616 | ₩51,268 | ₩51,562 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,723 | ₩51,817 | ₩51,616 | ₩51,776 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,562 | ₩51,629 | ₩51,348 | ₩51,536 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,643 | ₩51,656 | ₩51,375 | ₩51,643 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,562 | ₩51,603 | ₩51,415 | ₩51,576 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,322 | ₩51,509 | ₩51,201 | ₩51,469 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,135 | ₩51,255 | ₩50,974 | ₩51,188 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,028 | ₩51,362 | ₩50,907 | ₩51,215 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,348 | ₩51,348 | ₩50,880 | ₩50,894 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,549 | ₩51,803 | ₩51,442 | ₩51,469 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,897 | ₩52,044 | ₩51,576 | ₩51,843 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,977 | ₩52,111 | ₩51,696 | ₩52,071 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,857 | ₩52,057 | ₩51,469 | ₩51,616 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,790 | ₩52,151 | ₩51,656 | ₩51,843 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,041 | ₩51,482 | ₩50,947 | ₩51,415 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,921 | ₩51,121 | ₩50,787 | ₩50,880 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,094 | ₩51,121 | ₩50,693 | ₩50,733 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,054 | ₩51,228 | ₩50,880 | ₩50,921 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,081 | ₩51,135 | ₩50,814 | ₩50,814 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,747 | ₩50,947 | ₩50,680 | ₩50,907 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,519 | ₩50,667 | ₩50,386 | ₩50,506 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,560 | ₩50,693 | ₩50,372 | ₩50,466 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,105 | ₩50,479 | ₩50,065 | ₩50,479 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,092 | ₩50,399 | ₩50,011 | ₩50,292 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,704 | ₩50,092 | ₩49,650 | ₩49,998 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,329 | ₩49,490 | ₩49,169 | ₩49,276 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,928 | ₩49,463 | ₩48,915 | ₩49,383 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,450 | ₩49,530 | ₩48,687 | ₩48,768 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,517 | ₩49,530 | ₩49,048 | ₩49,169 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,530 | ₩49,797 | ₩48,019 | ₩49,597 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,292 | ₩50,493 | ₩49,811 | ₩50,092 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,332 | ₩50,800 | ₩50,332 | ₩50,600 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩51,001 | ₩51,161 | ₩50,693 | ₩50,747 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,800 | ₩51,054 | ₩50,773 | ₩50,800 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,426 | ₩50,814 | ₩50,426 | ₩50,693 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,998 | ₩50,198 | ₩49,730 | ₩50,198 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,262 | ₩49,784 | ₩49,209 | ₩49,637 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,236 | ₩49,436 | ₩49,035 | ₩49,316 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,728 | ₩49,102 | ₩48,647 | ₩48,968 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,647 | ₩48,768 | ₩48,340 | ₩48,460 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,196 | ₩49,303 | ₩48,968 | ₩49,022 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,410 | ₩49,410 | ₩48,955 | ₩49,222 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,650 | ₩49,904 | ₩49,249 | ₩49,650 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,212 | ₩50,225 | ₩49,597 | ₩49,597 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,476 | ₩50,172 | ₩49,316 | ₩50,038 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,597 | ₩49,704 | ₩49,450 | ₩49,610 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,303 | ₩49,490 | ₩49,182 | ₩49,463 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,222 | ₩49,450 | ₩49,169 | ₩49,303 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,540 | ₩48,928 | ₩48,487 | ₩48,594 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,567 | ₩48,714 | ₩48,326 | ₩48,661 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,607 | ₩48,848 | ₩48,607 | ₩48,768 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,340 | ₩48,661 | ₩48,300 | ₩48,647 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,353 | ₩48,687 | ₩48,179 | ₩48,380 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,099 | ₩48,179 | ₩47,912 | ₩48,126 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,230 | ₩47,939 | ₩47,203 | ₩47,912 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,297 | ₩47,390 | ₩47,136 | ₩47,136 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,631 | ₩47,778 | ₩46,976 | ₩47,029 | -1.26% | 1.1만 |
|---|