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 | ₩56,254 | ₩56,535 | ₩56,227 | ₩56,334 | +0.14% | 5.3만 |
| 2026.10.08 | ₩56,093 | ₩56,227 | ₩55,598 | ₩55,825 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,906 | ₩56,120 | ₩55,812 | ₩56,040 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,254 | ₩56,361 | ₩55,799 | ₩55,825 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,705 | ₩55,986 | ₩55,557 | ₩55,933 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,678 | ₩55,825 | ₩55,571 | ₩55,651 | -0.05% | 1.9만 |
| 2026.10.01 | ₩56,093 | ₩56,120 | ₩55,477 | ₩55,678 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,763 | ₩56,816 | ₩56,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,361 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,763 | ₩56,816 | ₩56,321 | ₩56,642 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,419 | ₩57,459 | ₩56,991 | ₩57,299 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,406 | ₩57,526 | ₩57,098 | ₩57,446 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,486 | ₩57,607 | ₩57,192 | ₩57,486 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,700 | ₩57,700 | ₩57,071 | ₩57,299 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,343 | ₩58,638 | ₩57,875 | ₩58,250 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,518 | ₩58,584 | ₩58,250 | ₩58,410 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩58,076 | ₩58,142 | ₩57,875 | ₩58,022 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩59,053 | ₩59,080 | ₩58,732 | ₩58,893 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,388 | ₩59,415 | ₩58,625 | ₩58,826 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,308 | ₩59,522 | ₩59,241 | ₩59,375 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,495 | ₩59,777 | ₩59,214 | ₩59,629 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,576 | ₩59,602 | ₩59,388 | ₩59,388 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,482 | ₩59,535 | ₩59,080 | ₩59,227 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,710 | ₩59,710 | ₩59,147 | ₩59,402 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,763 | ₩59,790 | ₩59,589 | ₩59,589 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,495 | ₩59,817 | ₩59,428 | ₩59,535 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,817 | ₩59,964 | ₩59,629 | ₩59,884 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,147 | ₩59,415 | ₩59,147 | ₩59,375 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,308 | ₩59,455 | ₩59,080 | ₩59,321 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,482 | ₩59,589 | ₩59,187 | ₩59,442 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,669 | ₩59,669 | ₩59,134 | ₩59,335 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,321 | ₩59,549 | ₩59,040 | ₩59,321 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩60,004 | ₩60,192 | ₩59,696 | ₩59,696 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩60,098 | ₩60,339 | ₩60,018 | ₩60,192 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩60,071 | ₩60,352 | ₩60,018 | ₩60,205 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩60,018 | ₩60,352 | ₩59,991 | ₩60,071 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,710 | ₩60,111 | ₩59,710 | ₩59,750 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,910 | ₩60,111 | ₩59,777 | ₩59,937 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,509 | ₩59,602 | ₩59,254 | ₩59,402 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,402 | ₩59,576 | ₩59,120 | ₩59,375 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,268 | ₩59,522 | ₩59,174 | ₩59,388 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,919 | ₩59,120 | ₩58,826 | ₩59,026 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,919 | ₩59,093 | ₩58,759 | ₩58,759 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,973 | ₩59,120 | ₩58,866 | ₩58,933 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩59,107 | ₩59,174 | ₩58,651 | ₩58,879 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩59,053 | ₩59,308 | ₩58,919 | ₩59,201 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,986 | ₩59,120 | ₩58,692 | ₩58,919 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,826 | ₩58,866 | ₩58,518 | ₩58,598 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,491 | ₩58,879 | ₩58,290 | ₩58,839 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,437 | ₩58,651 | ₩58,156 | ₩58,558 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,156 | ₩58,558 | ₩58,049 | ₩58,531 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,370 | ₩59,053 | ₩58,370 | ₩58,718 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,955 | ₩58,625 | ₩57,794 | ₩58,009 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,419 | ₩57,808 | ₩57,285 | ₩57,473 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,151 | ₩57,232 | ₩56,803 | ₩57,205 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,589 | ₩56,696 | ₩56,495 | ₩56,642 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,482 | ₩56,508 | ₩56,160 | ₩56,468 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩57,111 | ₩57,218 | ₩56,991 | ₩57,044 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,575 | ₩56,803 | ₩56,415 | ₩56,522 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,522 | ₩56,589 | ₩56,160 | ₩56,174 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,549 | ₩56,683 | ₩56,334 | ₩56,589 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩56,053 | ₩56,401 | ₩56,053 | ₩56,267 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,482 | ₩56,696 | ₩56,334 | ₩56,455 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,776 | ₩56,803 | ₩56,415 | ₩56,482 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,214 | ₩56,441 | ₩56,093 | ₩56,214 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,959 | ₩56,093 | ₩55,839 | ₩55,866 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,504 | ₩55,732 | ₩55,437 | ₩55,598 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,450 | ₩55,758 | ₩55,196 | ₩55,758 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,241 | ₩56,294 | ₩55,718 | ₩55,718 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩56,026 | ₩56,160 | ₩55,772 | ₩55,986 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,866 | ₩56,120 | ₩55,437 | ₩55,557 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,673 | ₩54,995 | ₩54,660 | ₩54,874 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,316 | ₩55,999 | ₩54,955 | ₩55,156 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,397 | ₩55,424 | ₩55,035 | ₩55,156 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,236 | ₩55,397 | ₩54,941 | ₩54,941 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,437 | ₩55,665 | ₩55,370 | ₩55,544 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,209 | ₩55,397 | ₩54,861 | ₩55,196 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,316 | ₩55,584 | ₩55,276 | ₩55,370 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,598 | ₩55,852 | ₩55,464 | ₩55,584 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,973 | ₩55,973 | ₩55,531 | ₩55,758 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,544 | ₩58,558 | ₩57,580 | ₩57,674 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,879 | ₩58,960 | ₩58,732 | ₩58,732 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,147 | ₩59,214 | ₩58,785 | ₩58,866 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,933 | ₩59,428 | ₩58,799 | ₩59,227 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,276 | ₩59,093 | ₩57,995 | ₩59,080 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩58,035 | ₩58,290 | ₩57,593 | ₩57,781 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,665 | ₩58,665 | ₩57,567 | ₩58,022 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩58,009 | ₩58,343 | ₩57,995 | ₩58,062 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,785 | ₩58,785 | ₩57,433 | ₩57,433 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,906 | ₩59,201 | ₩58,893 | ₩59,134 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,772 | ₩59,026 | ₩58,531 | ₩58,625 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,799 | ₩59,107 | ₩58,718 | ₩58,906 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,397 | ₩58,960 | ₩58,330 | ₩58,718 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,705 | ₩58,826 | ₩58,397 | ₩58,397 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,357 | ₩58,665 | ₩58,263 | ₩58,424 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,611 | ₩58,759 | ₩58,263 | ₩58,263 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,906 | ₩58,960 | ₩58,370 | ₩58,812 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,196 | ₩58,504 | ₩58,102 | ₩58,504 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,995 | ₩58,584 | ₩57,888 | ₩58,303 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,995 | ₩58,518 | ₩57,928 | ₩58,317 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩58,116 | ₩58,196 | ₩57,700 | ₩58,022 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,982 | ₩58,196 | ₩57,674 | ₩58,116 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,767 | ₩57,767 | ₩57,325 | ₩57,339 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,410 | ₩58,611 | ₩58,169 | ₩58,250 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,942 | ₩58,397 | ₩57,808 | ₩58,169 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,875 | ₩58,102 | ₩57,540 | ₩57,982 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,928 | ₩58,156 | ₩57,808 | ₩57,915 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,459 | ₩57,674 | ₩57,299 | ₩57,526 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,955 | ₩57,955 | ₩56,910 | ₩57,004 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,370 | ₩58,410 | ₩58,062 | ₩58,317 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,366 | ₩57,687 | ₩57,151 | ₩57,473 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩57,004 | ₩57,232 | ₩56,629 | ₩56,790 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,366 | ₩57,982 | ₩57,312 | ₩57,312 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩57,071 | ₩57,767 | ₩56,790 | ₩57,620 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,642 | ₩56,642 | ₩56,375 | ₩56,482 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,750 | ₩57,004 | ₩56,575 | ₩56,950 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩57,111 | ₩57,232 | ₩56,830 | ₩56,977 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,125 | ₩57,419 | ₩57,098 | ₩57,151 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,513 | ₩57,620 | ₩56,401 | ₩56,776 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,540 | ₩57,660 | ₩57,339 | ₩57,446 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩58,076 | ₩58,209 | ₩57,245 | ₩57,245 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,129 | ₩58,370 | ₩58,062 | ₩58,263 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,625 | ₩58,625 | ₩58,076 | ₩58,076 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩58,009 | ₩58,343 | ₩57,928 | ₩58,250 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩58,116 | ₩58,263 | ₩57,901 | ₩58,236 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩58,102 | ₩58,317 | ₩58,035 | ₩58,142 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,473 | ₩58,397 | ₩57,299 | ₩58,263 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩58,035 | ₩58,116 | ₩57,593 | ₩57,821 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,406 | ₩58,022 | ₩57,312 | ₩57,821 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,767 | ₩58,076 | ₩57,433 | ₩57,808 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,522 | ₩57,111 | ₩56,120 | ₩57,111 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,455 | ₩56,763 | ₩56,294 | ₩56,696 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,732 | ₩56,401 | ₩55,611 | ₩56,401 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,200 | ₩56,468 | ₩55,906 | ₩56,147 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,303 | ₩55,785 | ₩54,781 | ₩55,785 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,740 | ₩54,901 | ₩54,432 | ₩54,446 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,379 | ₩54,714 | ₩54,111 | ₩54,245 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,593 | ₩54,915 | ₩54,285 | ₩54,406 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩55,008 | ₩55,196 | ₩54,700 | ₩54,995 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,897 | ₩54,526 | ₩53,897 | ₩54,312 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,923 | ₩54,794 | ₩53,856 | ₩54,165 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,392 | ₩54,459 | ₩53,187 | ₩53,361 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩54,084 | ₩54,968 | ₩54,084 | ₩54,941 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩55,089 | ₩55,303 | ₩54,566 | ₩54,566 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,611 | ₩55,852 | ₩55,464 | ₩55,477 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,807 | ₩55,303 | ₩54,700 | ₩54,861 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,781 | ₩55,008 | ₩54,057 | ₩54,057 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,540 | ₩54,794 | ₩54,339 | ₩54,406 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,740 | ₩55,142 | ₩53,214 | ₩54,982 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,995 | ₩55,464 | ₩54,526 | ₩54,633 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,803 | ₩54,566 | ₩53,334 | ₩54,526 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,990 | ₩54,647 | ₩53,816 | ₩54,633 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,888 | ₩55,075 | ₩54,325 | ₩54,673 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,464 | ₩55,624 | ₩55,102 | ₩55,424 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,473 | ₩55,491 | ₩54,312 | ₩55,223 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,361 | ₩56,991 | ₩56,294 | ₩56,656 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,205 | ₩57,513 | ₩57,178 | ₩57,312 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩57,004 | ₩57,151 | ₩56,816 | ₩56,897 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,763 | ₩57,285 | ₩56,709 | ₩57,017 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,589 | ₩56,924 | ₩56,455 | ₩56,629 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,696 | ₩56,776 | ₩56,294 | ₩56,415 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,401 | ₩56,709 | ₩56,066 | ₩56,709 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,959 | ₩56,334 | ₩55,933 | ₩56,321 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,281 | ₩56,361 | ₩55,946 | ₩56,066 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,852 | ₩56,160 | ₩55,464 | ₩56,147 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,892 | ₩56,160 | ₩55,624 | ₩55,892 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,602 | ₩56,736 | ₩55,919 | ₩55,986 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,401 | ₩56,950 | ₩56,294 | ₩56,602 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,200 | ₩56,334 | ₩56,053 | ₩56,120 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,906 | ₩56,241 | ₩55,745 | ₩56,053 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,169 | ₩55,691 | ₩55,169 | ₩55,544 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,209 | ₩55,383 | ₩54,888 | ₩55,142 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,718 | ₩55,999 | ₩55,517 | ₩55,892 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,513 | ₩54,955 | ₩54,432 | ₩54,928 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,245 | ₩54,513 | ₩54,205 | ₩54,352 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,272 | ₩54,352 | ₩53,870 | ₩53,910 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,740 | ₩54,848 | ₩54,057 | ₩54,392 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩54,071 | ₩54,312 | ₩53,923 | ₩54,044 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩54,111 | ₩54,566 | ₩54,111 | ₩54,379 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,575 | ₩53,897 | ₩53,575 | ₩53,682 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,865 | ₩53,334 | ₩52,798 | ₩53,334 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,745 | ₩53,066 | ₩52,745 | ₩52,825 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,928 | ₩52,517 | ₩51,727 | ₩52,423 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,780 | ₩51,955 | ₩51,432 | ₩51,432 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,316 | ₩52,316 | ₩51,968 | ₩52,088 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,370 | ₩52,517 | ₩52,088 | ₩52,330 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,303 | ₩52,638 | ₩52,303 | ₩52,571 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,276 | ₩52,289 | ₩51,968 | ₩52,022 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,356 | ₩52,597 | ₩52,330 | ₩52,490 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,303 | ₩52,450 | ₩52,129 | ₩52,249 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,861 | ₩52,129 | ₩51,807 | ₩52,062 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,196 | ₩52,410 | ₩52,088 | ₩52,196 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,370 | ₩52,490 | ₩52,169 | ₩52,370 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,968 | ₩52,303 | ₩51,821 | ₩52,289 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,169 | ₩52,276 | ₩51,995 | ₩52,276 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,606 | ₩51,700 | ₩51,352 | ₩51,646 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,807 | ₩51,901 | ₩51,700 | ₩51,861 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,646 | ₩51,713 | ₩51,432 | ₩51,620 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,727 | ₩51,740 | ₩51,459 | ₩51,727 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,646 | ₩51,687 | ₩51,499 | ₩51,660 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,405 | ₩51,593 | ₩51,285 | ₩51,553 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,218 | ₩51,338 | ₩51,057 | ₩51,271 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,111 | ₩51,446 | ₩50,990 | ₩51,298 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,432 | ₩51,432 | ₩50,963 | ₩50,977 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,633 | ₩51,888 | ₩51,526 | ₩51,553 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,981 | ₩52,129 | ₩51,660 | ₩51,928 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩52,062 | ₩52,196 | ₩51,780 | ₩52,155 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,941 | ₩52,142 | ₩51,553 | ₩51,700 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,874 | ₩52,236 | ₩51,740 | ₩51,928 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,124 | ₩51,566 | ₩51,030 | ₩51,499 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩51,004 | ₩51,204 | ₩50,870 | ₩50,963 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,178 | ₩51,204 | ₩50,776 | ₩50,816 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,138 | ₩51,312 | ₩50,963 | ₩51,004 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,164 | ₩51,218 | ₩50,896 | ₩50,896 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,829 | ₩51,030 | ₩50,763 | ₩50,990 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,602 | ₩50,749 | ₩50,468 | ₩50,588 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,642 | ₩50,776 | ₩50,454 | ₩50,548 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,187 | ₩50,562 | ₩50,146 | ₩50,562 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,173 | ₩50,481 | ₩50,093 | ₩50,374 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,785 | ₩50,173 | ₩49,731 | ₩50,079 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,410 | ₩49,570 | ₩49,249 | ₩49,356 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩49,008 | ₩49,544 | ₩48,995 | ₩49,463 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,530 | ₩49,611 | ₩48,767 | ₩48,847 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,597 | ₩49,611 | ₩49,128 | ₩49,249 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,611 | ₩49,879 | ₩48,097 | ₩49,678 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,374 | ₩50,575 | ₩49,892 | ₩50,173 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,414 | ₩50,883 | ₩50,414 | ₩50,682 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩51,084 | ₩51,245 | ₩50,776 | ₩50,829 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,883 | ₩51,138 | ₩50,856 | ₩50,883 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,508 | ₩50,896 | ₩50,508 | ₩50,776 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩50,079 | ₩50,280 | ₩49,812 | ₩50,280 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,343 | ₩49,865 | ₩49,289 | ₩49,718 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,316 | ₩49,517 | ₩49,115 | ₩49,396 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,807 | ₩49,182 | ₩48,727 | ₩49,048 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,727 | ₩48,847 | ₩48,419 | ₩48,539 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,276 | ₩49,383 | ₩49,048 | ₩49,102 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,490 | ₩49,490 | ₩49,035 | ₩49,303 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,731 | ₩49,986 | ₩49,329 | ₩49,731 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,294 | ₩50,307 | ₩49,678 | ₩49,678 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,557 | ₩50,254 | ₩49,396 | ₩50,120 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,678 | ₩49,785 | ₩49,530 | ₩49,691 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,383 | ₩49,570 | ₩49,262 | ₩49,544 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,303 | ₩49,530 | ₩49,249 | ₩49,383 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,619 | ₩49,008 | ₩48,566 | ₩48,673 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,646 | ₩48,794 | ₩48,405 | ₩48,740 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,686 | ₩48,928 | ₩48,686 | ₩48,847 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,419 | ₩48,740 | ₩48,378 | ₩48,727 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,432 | ₩48,767 | ₩48,258 | ₩48,459 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,178 | ₩48,258 | ₩47,990 | ₩48,204 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,307 | ₩48,017 | ₩47,280 | ₩47,990 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,374 | ₩47,468 | ₩47,213 | ₩47,213 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,709 | ₩47,856 | ₩47,052 | ₩47,106 | -1.26% | 1.1만 |
|---|