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 | ₩56,195 | ₩56,476 | ₩56,168 | ₩56,275 | +0.14% | 5.3만 |
| 2026.10.08 | ₩56,035 | ₩56,168 | ₩55,540 | ₩55,767 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,847 | ₩56,061 | ₩55,754 | ₩55,981 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,195 | ₩56,302 | ₩55,740 | ₩55,767 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,647 | ₩55,928 | ₩55,499 | ₩55,874 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,620 | ₩55,767 | ₩55,513 | ₩55,593 | -0.05% | 1.9만 |
| 2026.10.01 | ₩56,035 | ₩56,061 | ₩55,419 | ₩55,620 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,704 | ₩56,757 | ₩56,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,302 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,704 | ₩56,757 | ₩56,262 | ₩56,583 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,359 | ₩57,399 | ₩56,931 | ₩57,239 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,346 | ₩57,466 | ₩57,038 | ₩57,386 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,426 | ₩57,547 | ₩57,132 | ₩57,426 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,640 | ₩57,640 | ₩57,011 | ₩57,239 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,282 | ₩58,577 | ₩57,814 | ₩58,189 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,456 | ₩58,523 | ₩58,189 | ₩58,349 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩58,015 | ₩58,082 | ₩57,814 | ₩57,961 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,992 | ₩59,018 | ₩58,670 | ₩58,831 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,326 | ₩59,353 | ₩58,563 | ₩58,764 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,246 | ₩59,460 | ₩59,179 | ₩59,313 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,433 | ₩59,714 | ₩59,152 | ₩59,567 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,513 | ₩59,540 | ₩59,326 | ₩59,326 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,420 | ₩59,473 | ₩59,018 | ₩59,165 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,647 | ₩59,647 | ₩59,085 | ₩59,339 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,701 | ₩59,727 | ₩59,527 | ₩59,527 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,433 | ₩59,754 | ₩59,366 | ₩59,473 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,754 | ₩59,901 | ₩59,567 | ₩59,821 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,085 | ₩59,353 | ₩59,085 | ₩59,313 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,246 | ₩59,393 | ₩59,018 | ₩59,259 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,420 | ₩59,527 | ₩59,125 | ₩59,380 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,607 | ₩59,607 | ₩59,072 | ₩59,273 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,259 | ₩59,487 | ₩58,978 | ₩59,259 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,942 | ₩60,129 | ₩59,634 | ₩59,634 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩60,035 | ₩60,276 | ₩59,955 | ₩60,129 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩60,008 | ₩60,289 | ₩59,955 | ₩60,142 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,955 | ₩60,289 | ₩59,928 | ₩60,008 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,647 | ₩60,049 | ₩59,647 | ₩59,687 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,848 | ₩60,049 | ₩59,714 | ₩59,875 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,446 | ₩59,540 | ₩59,192 | ₩59,339 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,339 | ₩59,513 | ₩59,058 | ₩59,313 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,206 | ₩59,460 | ₩59,112 | ₩59,326 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,858 | ₩59,058 | ₩58,764 | ₩58,965 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,858 | ₩59,032 | ₩58,697 | ₩58,697 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,911 | ₩59,058 | ₩58,804 | ₩58,871 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩59,045 | ₩59,112 | ₩58,590 | ₩58,818 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,992 | ₩59,246 | ₩58,858 | ₩59,139 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,925 | ₩59,058 | ₩58,630 | ₩58,858 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,764 | ₩58,804 | ₩58,456 | ₩58,537 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,430 | ₩58,818 | ₩58,229 | ₩58,777 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,376 | ₩58,590 | ₩58,095 | ₩58,496 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,095 | ₩58,496 | ₩57,988 | ₩58,470 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,309 | ₩58,992 | ₩58,309 | ₩58,657 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,894 | ₩58,563 | ₩57,734 | ₩57,948 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,359 | ₩57,747 | ₩57,225 | ₩57,413 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,092 | ₩57,172 | ₩56,744 | ₩57,145 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,530 | ₩56,637 | ₩56,436 | ₩56,583 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,423 | ₩56,449 | ₩56,102 | ₩56,409 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩57,051 | ₩57,159 | ₩56,931 | ₩56,985 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,516 | ₩56,744 | ₩56,356 | ₩56,463 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,463 | ₩56,530 | ₩56,102 | ₩56,115 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,490 | ₩56,623 | ₩56,275 | ₩56,530 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,994 | ₩56,342 | ₩55,994 | ₩56,209 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,423 | ₩56,637 | ₩56,275 | ₩56,396 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,717 | ₩56,744 | ₩56,356 | ₩56,423 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,155 | ₩56,382 | ₩56,035 | ₩56,155 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,901 | ₩56,035 | ₩55,780 | ₩55,807 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,446 | ₩55,673 | ₩55,379 | ₩55,540 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,392 | ₩55,700 | ₩55,138 | ₩55,700 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,182 | ₩56,235 | ₩55,660 | ₩55,660 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,968 | ₩56,102 | ₩55,713 | ₩55,928 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,807 | ₩56,061 | ₩55,379 | ₩55,499 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,616 | ₩54,937 | ₩54,603 | ₩54,817 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,259 | ₩55,941 | ₩54,897 | ₩55,098 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,339 | ₩55,366 | ₩54,978 | ₩55,098 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,178 | ₩55,339 | ₩54,884 | ₩54,884 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,379 | ₩55,606 | ₩55,312 | ₩55,486 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,152 | ₩55,339 | ₩54,804 | ₩55,138 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,259 | ₩55,526 | ₩55,218 | ₩55,312 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,540 | ₩55,794 | ₩55,406 | ₩55,526 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,914 | ₩55,914 | ₩55,473 | ₩55,700 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,483 | ₩58,496 | ₩57,520 | ₩57,613 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,818 | ₩58,898 | ₩58,670 | ₩58,670 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,085 | ₩59,152 | ₩58,724 | ₩58,804 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,871 | ₩59,366 | ₩58,737 | ₩59,165 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,216 | ₩59,032 | ₩57,935 | ₩59,018 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,975 | ₩58,229 | ₩57,533 | ₩57,720 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,604 | ₩58,604 | ₩57,506 | ₩57,961 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,948 | ₩58,282 | ₩57,935 | ₩58,001 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,724 | ₩58,724 | ₩57,373 | ₩57,373 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,844 | ₩59,139 | ₩58,831 | ₩59,072 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,711 | ₩58,965 | ₩58,470 | ₩58,563 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,737 | ₩59,045 | ₩58,657 | ₩58,844 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,336 | ₩58,898 | ₩58,269 | ₩58,657 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,644 | ₩58,764 | ₩58,336 | ₩58,336 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,296 | ₩58,604 | ₩58,202 | ₩58,363 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,550 | ₩58,697 | ₩58,202 | ₩58,202 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,844 | ₩58,898 | ₩58,309 | ₩58,751 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,135 | ₩58,443 | ₩58,042 | ₩58,443 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,935 | ₩58,523 | ₩57,827 | ₩58,242 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,935 | ₩58,456 | ₩57,868 | ₩58,256 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩58,055 | ₩58,135 | ₩57,640 | ₩57,961 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,921 | ₩58,135 | ₩57,613 | ₩58,055 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,707 | ₩57,707 | ₩57,266 | ₩57,279 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,349 | ₩58,550 | ₩58,108 | ₩58,189 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,881 | ₩58,336 | ₩57,747 | ₩58,108 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,814 | ₩58,042 | ₩57,480 | ₩57,921 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,868 | ₩58,095 | ₩57,747 | ₩57,854 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,399 | ₩57,613 | ₩57,239 | ₩57,466 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,894 | ₩57,894 | ₩56,851 | ₩56,944 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,309 | ₩58,349 | ₩58,001 | ₩58,256 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,306 | ₩57,627 | ₩57,092 | ₩57,413 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,944 | ₩57,172 | ₩56,570 | ₩56,730 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,306 | ₩57,921 | ₩57,252 | ₩57,252 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩57,011 | ₩57,707 | ₩56,730 | ₩57,560 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,583 | ₩56,583 | ₩56,316 | ₩56,423 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,690 | ₩56,944 | ₩56,516 | ₩56,891 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩57,051 | ₩57,172 | ₩56,770 | ₩56,918 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,065 | ₩57,359 | ₩57,038 | ₩57,092 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,453 | ₩57,560 | ₩56,342 | ₩56,717 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,480 | ₩57,600 | ₩57,279 | ₩57,386 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩58,015 | ₩58,149 | ₩57,185 | ₩57,185 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,068 | ₩58,309 | ₩58,001 | ₩58,202 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,563 | ₩58,563 | ₩58,015 | ₩58,015 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,948 | ₩58,282 | ₩57,868 | ₩58,189 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩58,055 | ₩58,202 | ₩57,841 | ₩58,175 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩58,042 | ₩58,256 | ₩57,975 | ₩58,082 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,413 | ₩58,336 | ₩57,239 | ₩58,202 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,975 | ₩58,055 | ₩57,533 | ₩57,761 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,346 | ₩57,961 | ₩57,252 | ₩57,761 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,707 | ₩58,015 | ₩57,373 | ₩57,747 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,463 | ₩57,051 | ₩56,061 | ₩57,051 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,396 | ₩56,704 | ₩56,235 | ₩56,637 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,673 | ₩56,342 | ₩55,553 | ₩56,342 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,142 | ₩56,409 | ₩55,847 | ₩56,088 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,245 | ₩55,727 | ₩54,723 | ₩55,727 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,683 | ₩54,844 | ₩54,376 | ₩54,389 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,322 | ₩54,656 | ₩54,054 | ₩54,188 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,536 | ₩54,857 | ₩54,228 | ₩54,349 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,951 | ₩55,138 | ₩54,643 | ₩54,937 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,840 | ₩54,469 | ₩53,840 | ₩54,255 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,867 | ₩54,737 | ₩53,800 | ₩54,108 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,335 | ₩54,402 | ₩53,131 | ₩53,305 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩54,028 | ₩54,911 | ₩54,028 | ₩54,884 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩55,031 | ₩55,245 | ₩54,509 | ₩54,509 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,553 | ₩55,794 | ₩55,406 | ₩55,419 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,750 | ₩55,245 | ₩54,643 | ₩54,804 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,723 | ₩54,951 | ₩54,001 | ₩54,001 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,483 | ₩54,737 | ₩54,282 | ₩54,349 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,683 | ₩55,085 | ₩53,158 | ₩54,924 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,937 | ₩55,406 | ₩54,469 | ₩54,576 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,747 | ₩54,509 | ₩53,278 | ₩54,469 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,934 | ₩54,590 | ₩53,760 | ₩54,576 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,830 | ₩55,018 | ₩54,268 | ₩54,616 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,406 | ₩55,566 | ₩55,044 | ₩55,366 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,416 | ₩55,433 | ₩54,255 | ₩55,165 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,302 | ₩56,931 | ₩56,235 | ₩56,597 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,145 | ₩57,453 | ₩57,118 | ₩57,252 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,944 | ₩57,092 | ₩56,757 | ₩56,837 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,704 | ₩57,225 | ₩56,650 | ₩56,958 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,530 | ₩56,864 | ₩56,396 | ₩56,570 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,637 | ₩56,717 | ₩56,235 | ₩56,356 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,342 | ₩56,650 | ₩56,008 | ₩56,650 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,901 | ₩56,275 | ₩55,874 | ₩56,262 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,222 | ₩56,302 | ₩55,887 | ₩56,008 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,794 | ₩56,102 | ₩55,406 | ₩56,088 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,834 | ₩56,102 | ₩55,566 | ₩55,834 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,543 | ₩56,677 | ₩55,861 | ₩55,928 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,342 | ₩56,891 | ₩56,235 | ₩56,543 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,142 | ₩56,275 | ₩55,994 | ₩56,061 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,847 | ₩56,182 | ₩55,687 | ₩55,994 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,111 | ₩55,633 | ₩55,111 | ₩55,486 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,152 | ₩55,325 | ₩54,830 | ₩55,085 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,660 | ₩55,941 | ₩55,459 | ₩55,834 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,456 | ₩54,897 | ₩54,376 | ₩54,871 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,188 | ₩54,456 | ₩54,148 | ₩54,295 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,215 | ₩54,295 | ₩53,814 | ₩53,854 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,683 | ₩54,790 | ₩54,001 | ₩54,335 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩54,014 | ₩54,255 | ₩53,867 | ₩53,987 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩54,054 | ₩54,509 | ₩54,054 | ₩54,322 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,519 | ₩53,840 | ₩53,519 | ₩53,626 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,810 | ₩53,278 | ₩52,743 | ₩53,278 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,690 | ₩53,011 | ₩52,690 | ₩52,770 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,873 | ₩52,462 | ₩51,673 | ₩52,369 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,726 | ₩51,900 | ₩51,378 | ₩51,378 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,262 | ₩52,262 | ₩51,914 | ₩52,034 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,315 | ₩52,462 | ₩52,034 | ₩52,275 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,248 | ₩52,583 | ₩52,248 | ₩52,516 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,221 | ₩52,235 | ₩51,914 | ₩51,967 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,302 | ₩52,542 | ₩52,275 | ₩52,435 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,248 | ₩52,395 | ₩52,074 | ₩52,195 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,807 | ₩52,074 | ₩51,753 | ₩52,007 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,141 | ₩52,355 | ₩52,034 | ₩52,141 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,315 | ₩52,435 | ₩52,114 | ₩52,315 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,914 | ₩52,248 | ₩51,766 | ₩52,235 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,114 | ₩52,221 | ₩51,940 | ₩52,221 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,552 | ₩51,646 | ₩51,298 | ₩51,593 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,753 | ₩51,847 | ₩51,646 | ₩51,807 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,593 | ₩51,659 | ₩51,378 | ₩51,566 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,673 | ₩51,686 | ₩51,405 | ₩51,673 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,593 | ₩51,633 | ₩51,445 | ₩51,606 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,352 | ₩51,539 | ₩51,231 | ₩51,499 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,164 | ₩51,285 | ₩51,004 | ₩51,218 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,057 | ₩51,392 | ₩50,937 | ₩51,245 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,378 | ₩51,378 | ₩50,910 | ₩50,924 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,579 | ₩51,833 | ₩51,472 | ₩51,499 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,927 | ₩52,074 | ₩51,606 | ₩51,873 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩52,007 | ₩52,141 | ₩51,726 | ₩52,101 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,887 | ₩52,088 | ₩51,499 | ₩51,646 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,820 | ₩52,181 | ₩51,686 | ₩51,873 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,071 | ₩51,512 | ₩50,977 | ₩51,445 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,950 | ₩51,151 | ₩50,816 | ₩50,910 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,124 | ₩51,151 | ₩50,723 | ₩50,763 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,084 | ₩51,258 | ₩50,910 | ₩50,950 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,111 | ₩51,164 | ₩50,843 | ₩50,843 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,776 | ₩50,977 | ₩50,709 | ₩50,937 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,549 | ₩50,696 | ₩50,415 | ₩50,536 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,589 | ₩50,723 | ₩50,402 | ₩50,495 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,134 | ₩50,509 | ₩50,094 | ₩50,509 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,121 | ₩50,428 | ₩50,040 | ₩50,321 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,733 | ₩50,121 | ₩49,679 | ₩50,027 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,358 | ₩49,519 | ₩49,198 | ₩49,305 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,957 | ₩49,492 | ₩48,943 | ₩49,412 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,478 | ₩49,559 | ₩48,716 | ₩48,796 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,545 | ₩49,559 | ₩49,077 | ₩49,198 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,559 | ₩49,826 | ₩48,047 | ₩49,626 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,321 | ₩50,522 | ₩49,840 | ₩50,121 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,362 | ₩50,830 | ₩50,362 | ₩50,629 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩51,031 | ₩51,191 | ₩50,723 | ₩50,776 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,830 | ₩51,084 | ₩50,803 | ₩50,830 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,455 | ₩50,843 | ₩50,455 | ₩50,723 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩50,027 | ₩50,228 | ₩49,759 | ₩50,228 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,291 | ₩49,813 | ₩49,238 | ₩49,666 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,264 | ₩49,465 | ₩49,064 | ₩49,345 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,756 | ₩49,131 | ₩48,676 | ₩48,997 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,676 | ₩48,796 | ₩48,368 | ₩48,488 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,224 | ₩49,331 | ₩48,997 | ₩49,050 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,438 | ₩49,438 | ₩48,983 | ₩49,251 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,679 | ₩49,933 | ₩49,278 | ₩49,679 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,241 | ₩50,255 | ₩49,626 | ₩49,626 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,505 | ₩50,201 | ₩49,345 | ₩50,067 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,626 | ₩49,733 | ₩49,478 | ₩49,639 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,331 | ₩49,519 | ₩49,211 | ₩49,492 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,251 | ₩49,478 | ₩49,198 | ₩49,331 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,569 | ₩48,957 | ₩48,515 | ₩48,622 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,595 | ₩48,743 | ₩48,355 | ₩48,689 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,636 | ₩48,876 | ₩48,636 | ₩48,796 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,368 | ₩48,689 | ₩48,328 | ₩48,676 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,381 | ₩48,716 | ₩48,207 | ₩48,408 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,127 | ₩48,207 | ₩47,940 | ₩48,154 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,257 | ₩47,967 | ₩47,231 | ₩47,940 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,324 | ₩47,418 | ₩47,164 | ₩47,164 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,659 | ₩47,806 | ₩47,003 | ₩47,057 | -1.26% | 1.1만 |
|---|