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 | ₩56,133 | ₩56,413 | ₩56,106 | ₩56,213 | +0.14% | 5.3만 |
| 2026.10.08 | ₩55,972 | ₩56,106 | ₩55,478 | ₩55,705 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,785 | ₩55,999 | ₩55,692 | ₩55,919 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,133 | ₩56,240 | ₩55,678 | ₩55,705 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,585 | ₩55,865 | ₩55,438 | ₩55,812 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,558 | ₩55,705 | ₩55,451 | ₩55,531 | -0.05% | 1.9만 |
| 2026.10.01 | ₩55,972 | ₩55,999 | ₩55,357 | ₩55,558 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,640 | ₩56,694 | ₩56,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,240 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,640 | ₩56,694 | ₩56,199 | ₩56,520 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,295 | ₩57,335 | ₩56,868 | ₩57,175 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,282 | ₩57,402 | ₩56,975 | ₩57,322 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,362 | ₩57,482 | ₩57,068 | ₩57,362 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,576 | ₩57,576 | ₩56,948 | ₩57,175 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,218 | ₩58,512 | ₩57,750 | ₩58,124 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,391 | ₩58,458 | ₩58,124 | ₩58,284 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,950 | ₩58,017 | ₩57,750 | ₩57,897 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,926 | ₩58,953 | ₩58,605 | ₩58,765 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,260 | ₩59,287 | ₩58,498 | ₩58,699 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,180 | ₩59,394 | ₩59,113 | ₩59,247 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,367 | ₩59,648 | ₩59,086 | ₩59,501 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,447 | ₩59,474 | ₩59,260 | ₩59,260 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,354 | ₩59,407 | ₩58,953 | ₩59,100 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,581 | ₩59,581 | ₩59,019 | ₩59,273 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,634 | ₩59,661 | ₩59,460 | ₩59,460 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,367 | ₩59,688 | ₩59,300 | ₩59,407 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,688 | ₩59,835 | ₩59,501 | ₩59,754 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,019 | ₩59,287 | ₩59,019 | ₩59,247 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,180 | ₩59,327 | ₩58,953 | ₩59,193 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,354 | ₩59,460 | ₩59,059 | ₩59,313 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,541 | ₩59,541 | ₩59,006 | ₩59,207 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,193 | ₩59,420 | ₩58,912 | ₩59,193 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,875 | ₩60,062 | ₩59,567 | ₩59,567 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩59,968 | ₩60,209 | ₩59,888 | ₩60,062 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,942 | ₩60,222 | ₩59,888 | ₩60,075 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,888 | ₩60,222 | ₩59,861 | ₩59,942 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,581 | ₩59,982 | ₩59,581 | ₩59,621 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,781 | ₩59,982 | ₩59,648 | ₩59,808 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,380 | ₩59,474 | ₩59,126 | ₩59,273 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,273 | ₩59,447 | ₩58,993 | ₩59,247 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,140 | ₩59,394 | ₩59,046 | ₩59,260 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,792 | ₩58,993 | ₩58,699 | ₩58,899 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,792 | ₩58,966 | ₩58,632 | ₩58,632 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,846 | ₩58,993 | ₩58,739 | ₩58,806 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩58,979 | ₩59,046 | ₩58,525 | ₩58,752 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,926 | ₩59,180 | ₩58,792 | ₩59,073 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,859 | ₩58,993 | ₩58,565 | ₩58,792 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,699 | ₩58,739 | ₩58,391 | ₩58,471 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,365 | ₩58,752 | ₩58,164 | ₩58,712 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,311 | ₩58,525 | ₩58,030 | ₩58,431 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,030 | ₩58,431 | ₩57,923 | ₩58,405 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,244 | ₩58,926 | ₩58,244 | ₩58,592 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,830 | ₩58,498 | ₩57,670 | ₩57,883 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,295 | ₩57,683 | ₩57,162 | ₩57,349 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,028 | ₩57,108 | ₩56,681 | ₩57,081 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,467 | ₩56,574 | ₩56,373 | ₩56,520 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,360 | ₩56,387 | ₩56,039 | ₩56,346 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩56,988 | ₩57,095 | ₩56,868 | ₩56,921 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,453 | ₩56,681 | ₩56,293 | ₩56,400 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,400 | ₩56,467 | ₩56,039 | ₩56,052 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,427 | ₩56,560 | ₩56,213 | ₩56,467 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,932 | ₩56,280 | ₩55,932 | ₩56,146 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,360 | ₩56,574 | ₩56,213 | ₩56,333 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,654 | ₩56,681 | ₩56,293 | ₩56,360 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,092 | ₩56,320 | ₩55,972 | ₩56,092 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,839 | ₩55,972 | ₩55,718 | ₩55,745 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,384 | ₩55,611 | ₩55,317 | ₩55,478 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,331 | ₩55,638 | ₩55,077 | ₩55,638 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,119 | ₩56,173 | ₩55,598 | ₩55,598 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,905 | ₩56,039 | ₩55,651 | ₩55,865 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,745 | ₩55,999 | ₩55,317 | ₩55,438 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,556 | ₩54,876 | ₩54,542 | ₩54,756 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,197 | ₩55,879 | ₩54,836 | ₩55,037 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,277 | ₩55,304 | ₩54,916 | ₩55,037 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,117 | ₩55,277 | ₩54,823 | ₩54,823 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,317 | ₩55,545 | ₩55,250 | ₩55,424 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,090 | ₩55,277 | ₩54,743 | ₩55,077 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,197 | ₩55,464 | ₩55,157 | ₩55,250 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,478 | ₩55,732 | ₩55,344 | ₩55,464 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,852 | ₩55,852 | ₩55,411 | ₩55,638 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,418 | ₩58,431 | ₩57,456 | ₩57,549 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,752 | ₩58,832 | ₩58,605 | ₩58,605 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,019 | ₩59,086 | ₩58,659 | ₩58,739 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,806 | ₩59,300 | ₩58,672 | ₩59,100 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,151 | ₩58,966 | ₩57,870 | ₩58,953 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,910 | ₩58,164 | ₩57,469 | ₩57,656 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,538 | ₩58,538 | ₩57,442 | ₩57,897 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,883 | ₩58,218 | ₩57,870 | ₩57,937 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,659 | ₩58,659 | ₩57,309 | ₩57,309 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,779 | ₩59,073 | ₩58,765 | ₩59,006 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,645 | ₩58,899 | ₩58,405 | ₩58,498 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,672 | ₩58,979 | ₩58,592 | ₩58,779 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,271 | ₩58,832 | ₩58,204 | ₩58,592 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,578 | ₩58,699 | ₩58,271 | ₩58,271 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,231 | ₩58,538 | ₩58,137 | ₩58,298 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,485 | ₩58,632 | ₩58,137 | ₩58,137 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,779 | ₩58,832 | ₩58,244 | ₩58,685 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,070 | ₩58,378 | ₩57,977 | ₩58,378 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,870 | ₩58,458 | ₩57,763 | ₩58,177 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,870 | ₩58,391 | ₩57,803 | ₩58,191 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩57,990 | ₩58,070 | ₩57,576 | ₩57,897 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,857 | ₩58,070 | ₩57,549 | ₩57,990 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,643 | ₩57,643 | ₩57,202 | ₩57,215 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,284 | ₩58,485 | ₩58,044 | ₩58,124 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,817 | ₩58,271 | ₩57,683 | ₩58,044 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,750 | ₩57,977 | ₩57,416 | ₩57,857 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,803 | ₩58,030 | ₩57,683 | ₩57,790 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,335 | ₩57,549 | ₩57,175 | ₩57,402 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,830 | ₩57,830 | ₩56,787 | ₩56,881 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,244 | ₩58,284 | ₩57,937 | ₩58,191 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,242 | ₩57,563 | ₩57,028 | ₩57,349 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,881 | ₩57,108 | ₩56,507 | ₩56,667 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,242 | ₩57,857 | ₩57,188 | ₩57,188 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,948 | ₩57,643 | ₩56,667 | ₩57,496 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,520 | ₩56,520 | ₩56,253 | ₩56,360 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,627 | ₩56,881 | ₩56,453 | ₩56,828 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩56,988 | ₩57,108 | ₩56,707 | ₩56,854 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,001 | ₩57,295 | ₩56,975 | ₩57,028 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,389 | ₩57,496 | ₩56,280 | ₩56,654 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,416 | ₩57,536 | ₩57,215 | ₩57,322 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,950 | ₩58,084 | ₩57,122 | ₩57,122 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,004 | ₩58,244 | ₩57,937 | ₩58,137 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,498 | ₩58,498 | ₩57,950 | ₩57,950 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,883 | ₩58,218 | ₩57,803 | ₩58,124 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩57,990 | ₩58,137 | ₩57,776 | ₩58,111 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩57,977 | ₩58,191 | ₩57,910 | ₩58,017 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,349 | ₩58,271 | ₩57,175 | ₩58,137 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,910 | ₩57,990 | ₩57,469 | ₩57,696 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,282 | ₩57,897 | ₩57,188 | ₩57,696 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,643 | ₩57,950 | ₩57,309 | ₩57,683 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,400 | ₩56,988 | ₩55,999 | ₩56,988 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,333 | ₩56,640 | ₩56,173 | ₩56,574 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,611 | ₩56,280 | ₩55,491 | ₩56,280 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,079 | ₩56,346 | ₩55,785 | ₩56,026 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,184 | ₩55,665 | ₩54,662 | ₩55,665 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,622 | ₩54,783 | ₩54,315 | ₩54,328 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,261 | ₩54,596 | ₩53,994 | ₩54,128 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,475 | ₩54,796 | ₩54,168 | ₩54,288 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,890 | ₩55,077 | ₩54,582 | ₩54,876 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,780 | ₩54,409 | ₩53,780 | ₩54,195 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,807 | ₩54,676 | ₩53,740 | ₩54,048 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,275 | ₩54,342 | ₩53,072 | ₩53,246 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,967 | ₩54,850 | ₩53,967 | ₩54,823 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,970 | ₩55,184 | ₩54,449 | ₩54,449 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,491 | ₩55,732 | ₩55,344 | ₩55,357 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,689 | ₩55,184 | ₩54,582 | ₩54,743 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,662 | ₩54,890 | ₩53,941 | ₩53,941 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,422 | ₩54,676 | ₩54,221 | ₩54,288 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,622 | ₩55,023 | ₩53,099 | ₩54,863 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,876 | ₩55,344 | ₩54,409 | ₩54,515 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,687 | ₩54,449 | ₩53,219 | ₩54,409 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,874 | ₩54,529 | ₩53,700 | ₩54,515 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,769 | ₩54,956 | ₩54,208 | ₩54,556 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,344 | ₩55,504 | ₩54,983 | ₩55,304 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,355 | ₩55,371 | ₩54,195 | ₩55,103 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,240 | ₩56,868 | ₩56,173 | ₩56,534 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,081 | ₩57,389 | ₩57,055 | ₩57,188 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,881 | ₩57,028 | ₩56,694 | ₩56,774 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,640 | ₩57,162 | ₩56,587 | ₩56,894 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,467 | ₩56,801 | ₩56,333 | ₩56,507 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,574 | ₩56,654 | ₩56,173 | ₩56,293 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,280 | ₩56,587 | ₩55,945 | ₩56,587 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,839 | ₩56,213 | ₩55,812 | ₩56,199 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,159 | ₩56,240 | ₩55,825 | ₩55,945 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,732 | ₩56,039 | ₩55,344 | ₩56,026 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,772 | ₩56,039 | ₩55,504 | ₩55,772 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,480 | ₩56,614 | ₩55,798 | ₩55,865 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,280 | ₩56,828 | ₩56,173 | ₩56,480 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,079 | ₩56,213 | ₩55,932 | ₩55,999 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,785 | ₩56,119 | ₩55,625 | ₩55,932 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,050 | ₩55,571 | ₩55,050 | ₩55,424 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,090 | ₩55,264 | ₩54,769 | ₩55,023 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,598 | ₩55,879 | ₩55,398 | ₩55,772 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,395 | ₩54,836 | ₩54,315 | ₩54,809 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,128 | ₩54,395 | ₩54,088 | ₩54,235 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,155 | ₩54,235 | ₩53,754 | ₩53,794 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,622 | ₩54,729 | ₩53,941 | ₩54,275 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,954 | ₩54,195 | ₩53,807 | ₩53,927 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩53,994 | ₩54,449 | ₩53,994 | ₩54,261 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,460 | ₩53,780 | ₩53,460 | ₩53,567 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,751 | ₩53,219 | ₩52,684 | ₩53,219 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,631 | ₩52,952 | ₩52,631 | ₩52,711 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,816 | ₩52,404 | ₩51,615 | ₩52,310 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,669 | ₩51,842 | ₩51,321 | ₩51,321 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,203 | ₩52,203 | ₩51,856 | ₩51,976 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,257 | ₩52,404 | ₩51,976 | ₩52,217 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,190 | ₩52,524 | ₩52,190 | ₩52,457 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,163 | ₩52,177 | ₩51,856 | ₩51,909 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,243 | ₩52,484 | ₩52,217 | ₩52,377 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,190 | ₩52,337 | ₩52,016 | ₩52,136 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,749 | ₩52,016 | ₩51,695 | ₩51,949 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,083 | ₩52,297 | ₩51,976 | ₩52,083 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,257 | ₩52,377 | ₩52,056 | ₩52,257 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,856 | ₩52,190 | ₩51,709 | ₩52,177 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,056 | ₩52,163 | ₩51,883 | ₩52,163 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,495 | ₩51,589 | ₩51,241 | ₩51,535 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,695 | ₩51,789 | ₩51,589 | ₩51,749 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,535 | ₩51,602 | ₩51,321 | ₩51,508 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,615 | ₩51,629 | ₩51,348 | ₩51,615 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,535 | ₩51,575 | ₩51,388 | ₩51,548 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,294 | ₩51,482 | ₩51,174 | ₩51,442 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,107 | ₩51,228 | ₩50,947 | ₩51,161 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,000 | ₩51,335 | ₩50,880 | ₩51,188 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,321 | ₩51,321 | ₩50,853 | ₩50,867 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,522 | ₩51,776 | ₩51,415 | ₩51,442 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,869 | ₩52,016 | ₩51,548 | ₩51,816 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,949 | ₩52,083 | ₩51,669 | ₩52,043 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,829 | ₩52,030 | ₩51,442 | ₩51,589 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,762 | ₩52,123 | ₩51,629 | ₩51,816 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,014 | ₩51,455 | ₩50,920 | ₩51,388 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,894 | ₩51,094 | ₩50,760 | ₩50,853 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,067 | ₩51,094 | ₩50,666 | ₩50,706 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,027 | ₩51,201 | ₩50,853 | ₩50,894 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,054 | ₩51,107 | ₩50,787 | ₩50,787 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,720 | ₩50,920 | ₩50,653 | ₩50,880 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,493 | ₩50,640 | ₩50,359 | ₩50,479 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,533 | ₩50,666 | ₩50,346 | ₩50,439 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,078 | ₩50,452 | ₩50,038 | ₩50,452 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,065 | ₩50,372 | ₩49,985 | ₩50,265 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,677 | ₩50,065 | ₩49,624 | ₩49,971 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,303 | ₩49,463 | ₩49,143 | ₩49,250 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,902 | ₩49,437 | ₩48,889 | ₩49,357 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,423 | ₩49,504 | ₩48,662 | ₩48,742 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,490 | ₩49,504 | ₩49,022 | ₩49,143 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,504 | ₩49,771 | ₩47,993 | ₩49,570 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,265 | ₩50,466 | ₩49,784 | ₩50,065 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,305 | ₩50,773 | ₩50,305 | ₩50,573 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩50,974 | ₩51,134 | ₩50,666 | ₩50,720 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,773 | ₩51,027 | ₩50,747 | ₩50,773 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,399 | ₩50,787 | ₩50,399 | ₩50,666 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,971 | ₩50,172 | ₩49,704 | ₩50,172 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,236 | ₩49,758 | ₩49,183 | ₩49,611 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,210 | ₩49,410 | ₩49,009 | ₩49,290 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,702 | ₩49,076 | ₩48,622 | ₩48,942 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,622 | ₩48,742 | ₩48,314 | ₩48,434 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,169 | ₩49,276 | ₩48,942 | ₩48,996 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,383 | ₩49,383 | ₩48,929 | ₩49,196 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,624 | ₩49,878 | ₩49,223 | ₩49,624 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,185 | ₩50,199 | ₩49,570 | ₩49,570 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,450 | ₩50,145 | ₩49,290 | ₩50,011 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,570 | ₩49,677 | ₩49,423 | ₩49,584 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,276 | ₩49,463 | ₩49,156 | ₩49,437 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,196 | ₩49,423 | ₩49,143 | ₩49,276 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,515 | ₩48,902 | ₩48,461 | ₩48,568 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,541 | ₩48,688 | ₩48,301 | ₩48,635 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,581 | ₩48,822 | ₩48,581 | ₩48,742 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,314 | ₩48,635 | ₩48,274 | ₩48,622 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,327 | ₩48,662 | ₩48,154 | ₩48,354 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,074 | ₩48,154 | ₩47,886 | ₩48,100 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,205 | ₩47,913 | ₩47,178 | ₩47,886 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,272 | ₩47,365 | ₩47,111 | ₩47,111 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,606 | ₩47,753 | ₩46,951 | ₩47,004 | -1.26% | 1.1만 |
|---|