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 | ₩56,094 | ₩56,374 | ₩56,067 | ₩56,174 | +0.14% | 5.3만 |
| 2026.10.08 | ₩55,934 | ₩56,067 | ₩55,440 | ₩55,667 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,747 | ₩55,960 | ₩55,653 | ₩55,880 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,094 | ₩56,201 | ₩55,640 | ₩55,667 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,546 | ₩55,827 | ₩55,399 | ₩55,773 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,520 | ₩55,667 | ₩55,413 | ₩55,493 | -0.05% | 1.9만 |
| 2026.10.01 | ₩55,934 | ₩55,960 | ₩55,319 | ₩55,520 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,601 | ₩56,655 | ₩56,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,201 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,601 | ₩56,655 | ₩56,161 | ₩56,481 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,256 | ₩57,296 | ₩56,829 | ₩57,136 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,243 | ₩57,363 | ₩56,935 | ₩57,283 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,323 | ₩57,443 | ₩57,029 | ₩57,323 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,536 | ₩57,536 | ₩56,909 | ₩57,136 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,177 | ₩58,471 | ₩57,710 | ₩58,084 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,351 | ₩58,418 | ₩58,084 | ₩58,244 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,910 | ₩57,977 | ₩57,710 | ₩57,857 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,885 | ₩58,912 | ₩58,565 | ₩58,725 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,219 | ₩59,246 | ₩58,458 | ₩58,658 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,139 | ₩59,353 | ₩59,072 | ₩59,206 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,326 | ₩59,606 | ₩59,046 | ₩59,460 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,406 | ₩59,433 | ₩59,219 | ₩59,219 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,313 | ₩59,366 | ₩58,912 | ₩59,059 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,540 | ₩59,540 | ₩58,979 | ₩59,233 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,593 | ₩59,620 | ₩59,420 | ₩59,420 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,326 | ₩59,647 | ₩59,259 | ₩59,366 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,647 | ₩59,793 | ₩59,460 | ₩59,713 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩58,979 | ₩59,246 | ₩58,979 | ₩59,206 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,139 | ₩59,286 | ₩58,912 | ₩59,152 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,313 | ₩59,420 | ₩59,019 | ₩59,273 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,500 | ₩59,500 | ₩58,965 | ₩59,166 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,152 | ₩59,379 | ₩58,872 | ₩59,152 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,834 | ₩60,021 | ₩59,526 | ₩59,526 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩59,927 | ₩60,167 | ₩59,847 | ₩60,021 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,900 | ₩60,181 | ₩59,847 | ₩60,034 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,847 | ₩60,181 | ₩59,820 | ₩59,900 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,540 | ₩59,940 | ₩59,540 | ₩59,580 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,740 | ₩59,940 | ₩59,606 | ₩59,767 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,339 | ₩59,433 | ₩59,086 | ₩59,233 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,233 | ₩59,406 | ₩58,952 | ₩59,206 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,099 | ₩59,353 | ₩59,005 | ₩59,219 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,752 | ₩58,952 | ₩58,658 | ₩58,859 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,752 | ₩58,925 | ₩58,591 | ₩58,591 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,805 | ₩58,952 | ₩58,698 | ₩58,765 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩58,939 | ₩59,005 | ₩58,485 | ₩58,712 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,885 | ₩59,139 | ₩58,752 | ₩59,032 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,819 | ₩58,952 | ₩58,525 | ₩58,752 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,658 | ₩58,698 | ₩58,351 | ₩58,431 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,324 | ₩58,712 | ₩58,124 | ₩58,672 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,271 | ₩58,485 | ₩57,990 | ₩58,391 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩57,990 | ₩58,391 | ₩57,884 | ₩58,364 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,204 | ₩58,885 | ₩58,204 | ₩58,551 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,790 | ₩58,458 | ₩57,630 | ₩57,844 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,256 | ₩57,643 | ₩57,122 | ₩57,309 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩56,989 | ₩57,069 | ₩56,642 | ₩57,042 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,428 | ₩56,535 | ₩56,334 | ₩56,481 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,321 | ₩56,348 | ₩56,000 | ₩56,308 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩56,949 | ₩57,056 | ₩56,829 | ₩56,882 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,414 | ₩56,642 | ₩56,254 | ₩56,361 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,361 | ₩56,428 | ₩56,000 | ₩56,014 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,388 | ₩56,521 | ₩56,174 | ₩56,428 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,894 | ₩56,241 | ₩55,894 | ₩56,107 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,321 | ₩56,535 | ₩56,174 | ₩56,294 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,615 | ₩56,642 | ₩56,254 | ₩56,321 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,054 | ₩56,281 | ₩55,934 | ₩56,054 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,800 | ₩55,934 | ₩55,680 | ₩55,707 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,346 | ₩55,573 | ₩55,279 | ₩55,440 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,293 | ₩55,600 | ₩55,039 | ₩55,600 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,081 | ₩56,134 | ₩55,560 | ₩55,560 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,867 | ₩56,000 | ₩55,613 | ₩55,827 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,707 | ₩55,960 | ₩55,279 | ₩55,399 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,518 | ₩54,839 | ₩54,505 | ₩54,718 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,159 | ₩55,840 | ₩54,798 | ₩54,999 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,239 | ₩55,266 | ₩54,879 | ₩54,999 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,079 | ₩55,239 | ₩54,785 | ₩54,785 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,279 | ₩55,506 | ₩55,212 | ₩55,386 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,052 | ₩55,239 | ₩54,705 | ₩55,039 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,159 | ₩55,426 | ₩55,119 | ₩55,212 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,440 | ₩55,693 | ₩55,306 | ₩55,426 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,813 | ₩55,813 | ₩55,373 | ₩55,600 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,378 | ₩58,391 | ₩57,416 | ₩57,510 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,712 | ₩58,792 | ₩58,565 | ₩58,565 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩58,979 | ₩59,046 | ₩58,618 | ₩58,698 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,765 | ₩59,259 | ₩58,632 | ₩59,059 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,111 | ₩58,925 | ₩57,830 | ₩58,912 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,870 | ₩58,124 | ₩57,430 | ₩57,616 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,498 | ₩58,498 | ₩57,403 | ₩57,857 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,844 | ₩58,177 | ₩57,830 | ₩57,897 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,618 | ₩58,618 | ₩57,269 | ₩57,269 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,738 | ₩59,032 | ₩58,725 | ₩58,965 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,605 | ₩58,859 | ₩58,364 | ₩58,458 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,632 | ₩58,939 | ₩58,551 | ₩58,738 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,231 | ₩58,792 | ₩58,164 | ₩58,551 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,538 | ₩58,658 | ₩58,231 | ₩58,231 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,191 | ₩58,498 | ₩58,097 | ₩58,258 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,445 | ₩58,591 | ₩58,097 | ₩58,097 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,738 | ₩58,792 | ₩58,204 | ₩58,645 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,031 | ₩58,338 | ₩57,937 | ₩58,338 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,830 | ₩58,418 | ₩57,723 | ₩58,137 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,830 | ₩58,351 | ₩57,763 | ₩58,151 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩57,950 | ₩58,031 | ₩57,536 | ₩57,857 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,817 | ₩58,031 | ₩57,510 | ₩57,950 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,603 | ₩57,603 | ₩57,162 | ₩57,176 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,244 | ₩58,445 | ₩58,004 | ₩58,084 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,777 | ₩58,231 | ₩57,643 | ₩58,004 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,710 | ₩57,937 | ₩57,376 | ₩57,817 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,763 | ₩57,990 | ₩57,643 | ₩57,750 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,296 | ₩57,510 | ₩57,136 | ₩57,363 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,790 | ₩57,790 | ₩56,748 | ₩56,842 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,204 | ₩58,244 | ₩57,897 | ₩58,151 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,202 | ₩57,523 | ₩56,989 | ₩57,309 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,842 | ₩57,069 | ₩56,468 | ₩56,628 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,202 | ₩57,817 | ₩57,149 | ₩57,149 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,909 | ₩57,603 | ₩56,628 | ₩57,456 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,481 | ₩56,481 | ₩56,214 | ₩56,321 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,588 | ₩56,842 | ₩56,414 | ₩56,788 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩56,949 | ₩57,069 | ₩56,668 | ₩56,815 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩56,962 | ₩57,256 | ₩56,935 | ₩56,989 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,349 | ₩57,456 | ₩56,241 | ₩56,615 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,376 | ₩57,496 | ₩57,176 | ₩57,283 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,910 | ₩58,044 | ₩57,082 | ₩57,082 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩57,964 | ₩58,204 | ₩57,897 | ₩58,097 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,458 | ₩58,458 | ₩57,910 | ₩57,910 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,844 | ₩58,177 | ₩57,763 | ₩58,084 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩57,950 | ₩58,097 | ₩57,737 | ₩58,071 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩57,937 | ₩58,151 | ₩57,870 | ₩57,977 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,309 | ₩58,231 | ₩57,136 | ₩58,097 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,870 | ₩57,950 | ₩57,430 | ₩57,657 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,243 | ₩57,857 | ₩57,149 | ₩57,657 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,603 | ₩57,910 | ₩57,269 | ₩57,643 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,361 | ₩56,949 | ₩55,960 | ₩56,949 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,294 | ₩56,601 | ₩56,134 | ₩56,535 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,573 | ₩56,241 | ₩55,453 | ₩56,241 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,041 | ₩56,308 | ₩55,747 | ₩55,987 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,146 | ₩55,626 | ₩54,625 | ₩55,626 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,585 | ₩54,745 | ₩54,278 | ₩54,291 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,224 | ₩54,558 | ₩53,957 | ₩54,091 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,438 | ₩54,758 | ₩54,131 | ₩54,251 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,852 | ₩55,039 | ₩54,545 | ₩54,839 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,743 | ₩54,371 | ₩53,743 | ₩54,157 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,770 | ₩54,638 | ₩53,703 | ₩54,010 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,237 | ₩54,304 | ₩53,035 | ₩53,209 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,930 | ₩54,812 | ₩53,930 | ₩54,785 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,932 | ₩55,146 | ₩54,411 | ₩54,411 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,453 | ₩55,693 | ₩55,306 | ₩55,319 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,652 | ₩55,146 | ₩54,545 | ₩54,705 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,625 | ₩54,852 | ₩53,904 | ₩53,904 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,384 | ₩54,638 | ₩54,184 | ₩54,251 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,585 | ₩54,985 | ₩53,062 | ₩54,825 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,839 | ₩55,306 | ₩54,371 | ₩54,478 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,650 | ₩54,411 | ₩53,182 | ₩54,371 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,837 | ₩54,491 | ₩53,663 | ₩54,478 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,732 | ₩54,919 | ₩54,171 | ₩54,518 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,306 | ₩55,466 | ₩54,945 | ₩55,266 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,318 | ₩55,333 | ₩54,157 | ₩55,066 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,201 | ₩56,829 | ₩56,134 | ₩56,495 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,042 | ₩57,349 | ₩57,015 | ₩57,149 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,842 | ₩56,989 | ₩56,655 | ₩56,735 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,601 | ₩57,122 | ₩56,548 | ₩56,855 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,428 | ₩56,762 | ₩56,294 | ₩56,468 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,535 | ₩56,615 | ₩56,134 | ₩56,254 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,241 | ₩56,548 | ₩55,907 | ₩56,548 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,800 | ₩56,174 | ₩55,773 | ₩56,161 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,121 | ₩56,201 | ₩55,787 | ₩55,907 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,693 | ₩56,000 | ₩55,306 | ₩55,987 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,733 | ₩56,000 | ₩55,466 | ₩55,733 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,441 | ₩56,575 | ₩55,760 | ₩55,827 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,241 | ₩56,788 | ₩56,134 | ₩56,441 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,041 | ₩56,174 | ₩55,894 | ₩55,960 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,747 | ₩56,081 | ₩55,586 | ₩55,894 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,012 | ₩55,533 | ₩55,012 | ₩55,386 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,052 | ₩55,226 | ₩54,732 | ₩54,985 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,560 | ₩55,840 | ₩55,359 | ₩55,733 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,358 | ₩54,798 | ₩54,278 | ₩54,772 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,091 | ₩54,358 | ₩54,051 | ₩54,197 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,117 | ₩54,197 | ₩53,717 | ₩53,757 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,585 | ₩54,692 | ₩53,904 | ₩54,237 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,917 | ₩54,157 | ₩53,770 | ₩53,890 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩53,957 | ₩54,411 | ₩53,957 | ₩54,224 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,423 | ₩53,743 | ₩53,423 | ₩53,530 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,715 | ₩53,182 | ₩52,648 | ₩53,182 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,595 | ₩52,915 | ₩52,595 | ₩52,675 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,780 | ₩52,368 | ₩51,580 | ₩52,274 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,633 | ₩51,807 | ₩51,286 | ₩51,286 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,167 | ₩52,167 | ₩51,820 | ₩51,940 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,221 | ₩52,368 | ₩51,940 | ₩52,181 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,154 | ₩52,488 | ₩52,154 | ₩52,421 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,127 | ₩52,141 | ₩51,820 | ₩51,874 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,207 | ₩52,448 | ₩52,181 | ₩52,341 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,154 | ₩52,301 | ₩51,980 | ₩52,101 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,713 | ₩51,980 | ₩51,660 | ₩51,914 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,047 | ₩52,261 | ₩51,940 | ₩52,047 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,221 | ₩52,341 | ₩52,020 | ₩52,221 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,820 | ₩52,154 | ₩51,673 | ₩52,141 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,020 | ₩52,127 | ₩51,847 | ₩52,127 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,460 | ₩51,553 | ₩51,206 | ₩51,500 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,660 | ₩51,753 | ₩51,553 | ₩51,713 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,500 | ₩51,566 | ₩51,286 | ₩51,473 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,580 | ₩51,593 | ₩51,313 | ₩51,580 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,500 | ₩51,540 | ₩51,353 | ₩51,513 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,259 | ₩51,446 | ₩51,139 | ₩51,406 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,072 | ₩51,192 | ₩50,912 | ₩51,126 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩50,965 | ₩51,299 | ₩50,845 | ₩51,152 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,286 | ₩51,286 | ₩50,818 | ₩50,832 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,486 | ₩51,740 | ₩51,379 | ₩51,406 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,833 | ₩51,980 | ₩51,513 | ₩51,780 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,914 | ₩52,047 | ₩51,633 | ₩52,007 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,793 | ₩51,994 | ₩51,406 | ₩51,553 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,727 | ₩52,087 | ₩51,593 | ₩51,780 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩50,979 | ₩51,419 | ₩50,885 | ₩51,353 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,859 | ₩51,059 | ₩50,725 | ₩50,818 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,032 | ₩51,059 | ₩50,631 | ₩50,672 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩50,992 | ₩51,166 | ₩50,818 | ₩50,859 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,019 | ₩51,072 | ₩50,752 | ₩50,752 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,685 | ₩50,885 | ₩50,618 | ₩50,845 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,458 | ₩50,605 | ₩50,324 | ₩50,444 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,498 | ₩50,631 | ₩50,311 | ₩50,404 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,044 | ₩50,418 | ₩50,004 | ₩50,418 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,030 | ₩50,338 | ₩49,950 | ₩50,231 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,643 | ₩50,030 | ₩49,590 | ₩49,937 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,269 | ₩49,429 | ₩49,109 | ₩49,216 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,869 | ₩49,403 | ₩48,855 | ₩49,323 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,389 | ₩49,470 | ₩48,628 | ₩48,708 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,456 | ₩49,470 | ₩48,989 | ₩49,109 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,470 | ₩49,737 | ₩47,960 | ₩49,536 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,231 | ₩50,431 | ₩49,750 | ₩50,030 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,271 | ₩50,738 | ₩50,271 | ₩50,538 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩50,939 | ₩51,099 | ₩50,631 | ₩50,685 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,738 | ₩50,992 | ₩50,712 | ₩50,738 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,364 | ₩50,752 | ₩50,364 | ₩50,631 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,937 | ₩50,137 | ₩49,670 | ₩50,137 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,202 | ₩49,723 | ₩49,149 | ₩49,576 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,176 | ₩49,376 | ₩48,975 | ₩49,256 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,668 | ₩49,042 | ₩48,588 | ₩48,909 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,588 | ₩48,708 | ₩48,281 | ₩48,401 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,136 | ₩49,242 | ₩48,909 | ₩48,962 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,349 | ₩49,349 | ₩48,895 | ₩49,162 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,590 | ₩49,843 | ₩49,189 | ₩49,590 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,151 | ₩50,164 | ₩49,536 | ₩49,536 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,416 | ₩50,111 | ₩49,256 | ₩49,977 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,536 | ₩49,643 | ₩49,389 | ₩49,550 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,242 | ₩49,429 | ₩49,122 | ₩49,403 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,162 | ₩49,389 | ₩49,109 | ₩49,242 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,481 | ₩48,869 | ₩48,428 | ₩48,535 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,508 | ₩48,655 | ₩48,267 | ₩48,601 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,548 | ₩48,788 | ₩48,548 | ₩48,708 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,281 | ₩48,601 | ₩48,241 | ₩48,588 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,294 | ₩48,628 | ₩48,121 | ₩48,321 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,040 | ₩48,121 | ₩47,853 | ₩48,067 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,172 | ₩47,880 | ₩47,146 | ₩47,853 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,239 | ₩47,333 | ₩47,079 | ₩47,079 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,573 | ₩47,720 | ₩46,919 | ₩46,972 | -1.26% | 1.1만 |
|---|