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 | ₩56,044 | ₩56,324 | ₩56,017 | ₩56,124 | +0.14% | 5.3만 |
| 2026.10.08 | ₩55,884 | ₩56,017 | ₩55,390 | ₩55,617 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,697 | ₩55,911 | ₩55,604 | ₩55,830 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,044 | ₩56,151 | ₩55,590 | ₩55,617 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,497 | ₩55,777 | ₩55,350 | ₩55,724 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,470 | ₩55,617 | ₩55,363 | ₩55,443 | -0.05% | 1.9만 |
| 2026.10.01 | ₩55,884 | ₩55,911 | ₩55,270 | ₩55,470 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,551 | ₩56,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,151 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,551 | ₩56,604 | ₩56,111 | ₩56,431 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,205 | ₩57,245 | ₩56,778 | ₩57,085 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,192 | ₩57,312 | ₩56,885 | ₩57,232 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,272 | ₩57,392 | ₩56,978 | ₩57,272 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,485 | ₩57,485 | ₩56,858 | ₩57,085 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,126 | ₩58,419 | ₩57,659 | ₩58,032 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,299 | ₩58,366 | ₩58,032 | ₩58,192 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩57,859 | ₩57,925 | ₩57,659 | ₩57,805 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩58,833 | ₩58,860 | ₩58,513 | ₩58,673 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,166 | ₩59,193 | ₩58,406 | ₩58,606 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,086 | ₩59,300 | ₩59,020 | ₩59,153 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,273 | ₩59,553 | ₩58,993 | ₩59,407 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,353 | ₩59,380 | ₩59,166 | ₩59,166 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,260 | ₩59,313 | ₩58,860 | ₩59,006 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,487 | ₩59,487 | ₩58,926 | ₩59,180 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,540 | ₩59,567 | ₩59,367 | ₩59,367 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,273 | ₩59,593 | ₩59,206 | ₩59,313 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,593 | ₩59,740 | ₩59,407 | ₩59,660 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩58,926 | ₩59,193 | ₩58,926 | ₩59,153 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,086 | ₩59,233 | ₩58,860 | ₩59,100 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,260 | ₩59,367 | ₩58,966 | ₩59,220 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,447 | ₩59,447 | ₩58,913 | ₩59,113 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,100 | ₩59,327 | ₩58,819 | ₩59,100 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩59,780 | ₩59,967 | ₩59,473 | ₩59,473 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩59,874 | ₩60,114 | ₩59,794 | ₩59,967 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩59,847 | ₩60,127 | ₩59,794 | ₩59,980 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩59,794 | ₩60,127 | ₩59,767 | ₩59,847 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,487 | ₩59,887 | ₩59,487 | ₩59,527 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,687 | ₩59,887 | ₩59,553 | ₩59,714 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,287 | ₩59,380 | ₩59,033 | ₩59,180 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,180 | ₩59,353 | ₩58,900 | ₩59,153 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,046 | ₩59,300 | ₩58,953 | ₩59,166 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,699 | ₩58,900 | ₩58,606 | ₩58,806 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,699 | ₩58,873 | ₩58,539 | ₩58,539 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩58,753 | ₩58,900 | ₩58,646 | ₩58,713 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩58,886 | ₩58,953 | ₩58,433 | ₩58,659 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩58,833 | ₩59,086 | ₩58,699 | ₩58,980 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩58,766 | ₩58,900 | ₩58,473 | ₩58,699 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,606 | ₩58,646 | ₩58,299 | ₩58,379 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,272 | ₩58,659 | ₩58,072 | ₩58,619 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,219 | ₩58,433 | ₩57,939 | ₩58,339 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩57,939 | ₩58,339 | ₩57,832 | ₩58,312 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,152 | ₩58,833 | ₩58,152 | ₩58,499 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩57,739 | ₩58,406 | ₩57,578 | ₩57,792 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,205 | ₩57,592 | ₩57,071 | ₩57,258 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩56,938 | ₩57,018 | ₩56,591 | ₩56,991 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,378 | ₩56,484 | ₩56,284 | ₩56,431 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,271 | ₩56,297 | ₩55,951 | ₩56,257 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩56,898 | ₩57,005 | ₩56,778 | ₩56,831 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,364 | ₩56,591 | ₩56,204 | ₩56,311 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,311 | ₩56,378 | ₩55,951 | ₩55,964 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,338 | ₩56,471 | ₩56,124 | ₩56,378 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩55,844 | ₩56,191 | ₩55,844 | ₩56,057 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,271 | ₩56,484 | ₩56,124 | ₩56,244 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,564 | ₩56,591 | ₩56,204 | ₩56,271 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,004 | ₩56,231 | ₩55,884 | ₩56,004 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩55,750 | ₩55,884 | ₩55,630 | ₩55,657 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,297 | ₩55,524 | ₩55,230 | ₩55,390 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,243 | ₩55,550 | ₩54,990 | ₩55,550 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,031 | ₩56,084 | ₩55,510 | ₩55,510 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩55,817 | ₩55,951 | ₩55,564 | ₩55,777 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,657 | ₩55,911 | ₩55,230 | ₩55,350 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,469 | ₩54,790 | ₩54,456 | ₩54,670 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,110 | ₩55,790 | ₩54,750 | ₩54,950 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,190 | ₩55,217 | ₩54,830 | ₩54,950 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,030 | ₩55,190 | ₩54,736 | ₩54,736 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,230 | ₩55,457 | ₩55,163 | ₩55,337 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,003 | ₩55,190 | ₩54,656 | ₩54,990 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,110 | ₩55,377 | ₩55,070 | ₩55,163 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,390 | ₩55,644 | ₩55,257 | ₩55,377 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩55,764 | ₩55,764 | ₩55,323 | ₩55,550 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,326 | ₩58,339 | ₩57,365 | ₩57,458 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,659 | ₩58,739 | ₩58,513 | ₩58,513 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩58,926 | ₩58,993 | ₩58,566 | ₩58,646 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩58,713 | ₩59,206 | ₩58,579 | ₩59,006 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,059 | ₩58,873 | ₩57,779 | ₩58,860 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩57,819 | ₩58,072 | ₩57,378 | ₩57,565 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,446 | ₩58,446 | ₩57,352 | ₩57,805 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩57,792 | ₩58,126 | ₩57,779 | ₩57,845 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,566 | ₩58,566 | ₩57,218 | ₩57,218 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,686 | ₩58,980 | ₩58,673 | ₩58,913 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,553 | ₩58,806 | ₩58,312 | ₩58,406 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,579 | ₩58,886 | ₩58,499 | ₩58,686 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,179 | ₩58,739 | ₩58,112 | ₩58,499 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,486 | ₩58,606 | ₩58,179 | ₩58,179 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,139 | ₩58,446 | ₩58,046 | ₩58,206 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,392 | ₩58,539 | ₩58,046 | ₩58,046 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,686 | ₩58,739 | ₩58,152 | ₩58,593 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩57,979 | ₩58,286 | ₩57,885 | ₩58,286 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩57,779 | ₩58,366 | ₩57,672 | ₩58,086 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩57,779 | ₩58,299 | ₩57,712 | ₩58,099 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩57,899 | ₩57,979 | ₩57,485 | ₩57,805 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩57,765 | ₩57,979 | ₩57,458 | ₩57,899 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,552 | ₩57,552 | ₩57,111 | ₩57,125 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,192 | ₩58,392 | ₩57,952 | ₩58,032 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩57,725 | ₩58,179 | ₩57,592 | ₩57,952 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,659 | ₩57,885 | ₩57,325 | ₩57,765 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,712 | ₩57,939 | ₩57,592 | ₩57,699 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,245 | ₩57,458 | ₩57,085 | ₩57,312 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩57,739 | ₩57,739 | ₩56,698 | ₩56,791 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,152 | ₩58,192 | ₩57,845 | ₩58,099 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,151 | ₩57,472 | ₩56,938 | ₩57,258 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩56,791 | ₩57,018 | ₩56,418 | ₩56,578 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,151 | ₩57,765 | ₩57,098 | ₩57,098 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩56,858 | ₩57,552 | ₩56,578 | ₩57,405 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,431 | ₩56,431 | ₩56,164 | ₩56,271 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,538 | ₩56,791 | ₩56,364 | ₩56,738 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩56,898 | ₩57,018 | ₩56,618 | ₩56,765 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩56,911 | ₩57,205 | ₩56,885 | ₩56,938 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,298 | ₩57,405 | ₩56,191 | ₩56,564 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,325 | ₩57,445 | ₩57,125 | ₩57,232 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩57,859 | ₩57,992 | ₩57,031 | ₩57,031 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩57,912 | ₩58,152 | ₩57,845 | ₩58,046 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,406 | ₩58,406 | ₩57,859 | ₩57,859 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩57,792 | ₩58,126 | ₩57,712 | ₩58,032 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩57,899 | ₩58,046 | ₩57,685 | ₩58,019 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩57,885 | ₩58,099 | ₩57,819 | ₩57,925 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,258 | ₩58,179 | ₩57,085 | ₩58,046 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩57,819 | ₩57,899 | ₩57,378 | ₩57,605 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,192 | ₩57,805 | ₩57,098 | ₩57,605 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,552 | ₩57,859 | ₩57,218 | ₩57,592 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,311 | ₩56,898 | ₩55,911 | ₩56,898 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,244 | ₩56,551 | ₩56,084 | ₩56,484 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,524 | ₩56,191 | ₩55,403 | ₩56,191 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩55,991 | ₩56,257 | ₩55,697 | ₩55,937 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,097 | ₩55,577 | ₩54,576 | ₩55,577 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,536 | ₩54,696 | ₩54,229 | ₩54,243 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,176 | ₩54,509 | ₩53,909 | ₩54,042 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,389 | ₩54,710 | ₩54,082 | ₩54,203 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩54,803 | ₩54,990 | ₩54,496 | ₩54,790 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,695 | ₩54,323 | ₩53,695 | ₩54,109 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,722 | ₩54,589 | ₩53,655 | ₩53,962 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,189 | ₩54,256 | ₩52,988 | ₩53,162 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩53,882 | ₩54,763 | ₩53,882 | ₩54,736 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩54,883 | ₩55,097 | ₩54,363 | ₩54,363 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,403 | ₩55,644 | ₩55,257 | ₩55,270 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,603 | ₩55,097 | ₩54,496 | ₩54,656 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,576 | ₩54,803 | ₩53,856 | ₩53,856 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,336 | ₩54,589 | ₩54,136 | ₩54,203 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,536 | ₩54,936 | ₩53,015 | ₩54,776 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩54,790 | ₩55,257 | ₩54,323 | ₩54,429 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,602 | ₩54,363 | ₩53,135 | ₩54,323 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩53,789 | ₩54,443 | ₩53,615 | ₩54,429 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,683 | ₩54,870 | ₩54,122 | ₩54,469 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,257 | ₩55,417 | ₩54,896 | ₩55,217 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,269 | ₩55,283 | ₩54,109 | ₩55,016 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,151 | ₩56,778 | ₩56,084 | ₩56,444 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩56,991 | ₩57,298 | ₩56,965 | ₩57,098 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩56,791 | ₩56,938 | ₩56,604 | ₩56,684 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,551 | ₩57,071 | ₩56,498 | ₩56,805 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,378 | ₩56,711 | ₩56,244 | ₩56,418 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,484 | ₩56,564 | ₩56,084 | ₩56,204 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,191 | ₩56,498 | ₩55,857 | ₩56,498 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩55,750 | ₩56,124 | ₩55,724 | ₩56,111 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,071 | ₩56,151 | ₩55,737 | ₩55,857 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,644 | ₩55,951 | ₩55,257 | ₩55,937 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,684 | ₩55,951 | ₩55,417 | ₩55,684 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,391 | ₩56,524 | ₩55,710 | ₩55,777 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,191 | ₩56,738 | ₩56,084 | ₩56,391 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩55,991 | ₩56,124 | ₩55,844 | ₩55,911 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,697 | ₩56,031 | ₩55,537 | ₩55,844 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩54,963 | ₩55,484 | ₩54,963 | ₩55,337 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,003 | ₩55,177 | ₩54,683 | ₩54,936 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,510 | ₩55,790 | ₩55,310 | ₩55,684 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,309 | ₩54,750 | ₩54,229 | ₩54,723 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,042 | ₩54,309 | ₩54,002 | ₩54,149 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,069 | ₩54,149 | ₩53,669 | ₩53,709 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,536 | ₩54,643 | ₩53,856 | ₩54,189 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩53,869 | ₩54,109 | ₩53,722 | ₩53,842 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩53,909 | ₩54,363 | ₩53,909 | ₩54,176 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,375 | ₩53,695 | ₩53,375 | ₩53,482 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,668 | ₩53,135 | ₩52,601 | ₩53,135 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,548 | ₩52,868 | ₩52,548 | ₩52,628 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,734 | ₩52,321 | ₩51,534 | ₩52,228 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,587 | ₩51,761 | ₩51,240 | ₩51,240 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,121 | ₩52,121 | ₩51,774 | ₩51,894 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,174 | ₩52,321 | ₩51,894 | ₩52,134 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,108 | ₩52,441 | ₩52,108 | ₩52,374 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,081 | ₩52,094 | ₩51,774 | ₩51,827 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,161 | ₩52,401 | ₩52,134 | ₩52,294 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,108 | ₩52,254 | ₩51,934 | ₩52,054 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,667 | ₩51,934 | ₩51,614 | ₩51,867 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,001 | ₩52,214 | ₩51,894 | ₩52,001 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,174 | ₩52,294 | ₩51,974 | ₩52,174 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩51,774 | ₩52,108 | ₩51,627 | ₩52,094 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩51,974 | ₩52,081 | ₩51,801 | ₩52,081 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,414 | ₩51,507 | ₩51,160 | ₩51,454 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,614 | ₩51,707 | ₩51,507 | ₩51,667 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,454 | ₩51,520 | ₩51,240 | ₩51,427 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,534 | ₩51,547 | ₩51,267 | ₩51,534 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,454 | ₩51,494 | ₩51,307 | ₩51,467 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,214 | ₩51,400 | ₩51,093 | ₩51,360 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,027 | ₩51,147 | ₩50,867 | ₩51,080 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩50,920 | ₩51,254 | ₩50,800 | ₩51,107 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,240 | ₩51,240 | ₩50,773 | ₩50,787 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,440 | ₩51,694 | ₩51,334 | ₩51,360 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩51,787 | ₩51,934 | ₩51,467 | ₩51,734 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩51,867 | ₩52,001 | ₩51,587 | ₩51,961 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩51,747 | ₩51,947 | ₩51,360 | ₩51,507 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,681 | ₩52,041 | ₩51,547 | ₩51,734 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩50,933 | ₩51,374 | ₩50,840 | ₩51,307 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩50,813 | ₩51,013 | ₩50,680 | ₩50,773 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩50,987 | ₩51,013 | ₩50,586 | ₩50,626 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩50,947 | ₩51,120 | ₩50,773 | ₩50,813 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩50,973 | ₩51,027 | ₩50,706 | ₩50,706 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,640 | ₩50,840 | ₩50,573 | ₩50,800 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,413 | ₩50,560 | ₩50,279 | ₩50,400 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,453 | ₩50,586 | ₩50,266 | ₩50,360 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩49,999 | ₩50,373 | ₩49,959 | ₩50,373 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩49,986 | ₩50,293 | ₩49,906 | ₩50,186 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,599 | ₩49,986 | ₩49,546 | ₩49,892 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,225 | ₩49,385 | ₩49,065 | ₩49,172 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩48,825 | ₩49,359 | ₩48,812 | ₩49,279 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,345 | ₩49,425 | ₩48,585 | ₩48,665 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,412 | ₩49,425 | ₩48,945 | ₩49,065 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,425 | ₩49,692 | ₩47,918 | ₩49,492 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,186 | ₩50,386 | ₩49,706 | ₩49,986 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,226 | ₩50,693 | ₩50,226 | ₩50,493 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩50,893 | ₩51,053 | ₩50,586 | ₩50,640 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,693 | ₩50,947 | ₩50,666 | ₩50,693 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,319 | ₩50,706 | ₩50,319 | ₩50,586 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩49,892 | ₩50,093 | ₩49,626 | ₩50,093 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,159 | ₩49,679 | ₩49,105 | ₩49,532 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,132 | ₩49,332 | ₩48,932 | ₩49,212 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,625 | ₩48,998 | ₩48,545 | ₩48,865 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,545 | ₩48,665 | ₩48,238 | ₩48,358 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,092 | ₩49,199 | ₩48,865 | ₩48,918 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,305 | ₩49,305 | ₩48,852 | ₩49,119 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,546 | ₩49,799 | ₩49,145 | ₩49,546 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,106 | ₩50,119 | ₩49,492 | ₩49,492 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,372 | ₩50,066 | ₩49,212 | ₩49,932 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,492 | ₩49,599 | ₩49,345 | ₩49,505 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,199 | ₩49,385 | ₩49,078 | ₩49,359 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,119 | ₩49,345 | ₩49,065 | ₩49,199 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,438 | ₩48,825 | ₩48,385 | ₩48,491 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,465 | ₩48,611 | ₩48,224 | ₩48,558 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,505 | ₩48,745 | ₩48,505 | ₩48,665 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,238 | ₩48,558 | ₩48,198 | ₩48,545 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,251 | ₩48,585 | ₩48,078 | ₩48,278 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩47,998 | ₩48,078 | ₩47,811 | ₩48,024 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,130 | ₩47,838 | ₩47,104 | ₩47,811 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,197 | ₩47,290 | ₩47,037 | ₩47,037 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,531 | ₩47,677 | ₩46,877 | ₩46,930 | -1.26% | 1.1만 |
|---|