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 | ₩56,318 | ₩56,599 | ₩56,291 | ₩56,398 | +0.14% | 5.3만 |
| 2026.10.08 | ₩56,157 | ₩56,291 | ₩55,661 | ₩55,889 | -0.48% | 3.6만 |
| 2026.10.07 | ₩55,969 | ₩56,184 | ₩55,875 | ₩56,103 | +0.24% | 2.4만 |
| 2026.10.06 | ₩56,318 | ₩56,425 | ₩55,862 | ₩55,889 | -0.76% | 33.9만 |
| 2026.10.05 | ₩55,768 | ₩56,050 | ₩55,621 | ₩55,996 | +0.41% | 2.1만 |
| 2026.10.02 | ₩55,741 | ₩55,889 | ₩55,634 | ₩55,714 | -0.05% | 1.9만 |
| 2026.10.01 | ₩56,157 | ₩56,184 | ₩55,540 | ₩55,741 | -0.74% | 2.5만 |
| 2026.09.30 | ₩56,827 | ₩56,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,425 |
| -0.71% |
| 2만 |
| 2026.09.29 | ₩56,827 | ₩56,881 | ₩56,385 | ₩56,707 | -0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩57,484 | ₩57,525 | ₩57,055 | ₩57,364 | -0.21% | 2.5만 |
|---|
| 2026.09.25 | ₩57,471 | ₩57,592 | ₩57,163 | ₩57,511 | +0.07% | 10.8만 |
|---|
| 2026.09.24 | ₩57,551 | ₩57,672 | ₩57,256 | ₩57,551 | 0.00% | 2.4만 |
|---|
| 2026.09.23 | ₩57,766 | ₩57,766 | ₩57,136 | ₩57,364 | -0.70% | 2만 |
|---|
| 2026.09.22 | ₩58,410 | ₩58,705 | ₩57,940 | ₩58,316 | -0.16% | 4.1만 |
|---|
| 2026.09.21 | ₩58,584 | ₩58,651 | ₩58,316 | ₩58,477 | -0.18% | 7.6만 |
|---|
| 2026.09.18 | ₩58,141 | ₩58,208 | ₩57,940 | ₩58,088 | -0.09% | 2.3만 |
|---|
| 2026.09.17 | ₩59,120 | ₩59,147 | ₩58,798 | ₩58,959 | -0.27% | 2.8만 |
|---|
| 2026.09.16 | ₩59,456 | ₩59,482 | ₩58,691 | ₩58,892 | -0.95% | 1.7만 |
|---|
| 2026.09.15 | ₩59,375 | ₩59,590 | ₩59,308 | ₩59,442 | +0.11% | 2.4만 |
|---|
| 2026.09.14 | ₩59,563 | ₩59,844 | ₩59,281 | ₩59,697 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩59,643 | ₩59,670 | ₩59,456 | ₩59,456 | -0.31% | 2.1만 |
|---|
| 2026.09.10 | ₩59,549 | ₩59,603 | ₩59,147 | ₩59,295 | -0.43% | 1.5만 |
|---|
| 2026.09.09 | ₩59,777 | ₩59,777 | ₩59,214 | ₩59,469 | -0.52% | 1.6만 |
|---|
| 2026.09.08 | ₩59,831 | ₩59,858 | ₩59,657 | ₩59,657 | -0.29% | 2.6만 |
|---|
| 2026.09.04 | ₩59,563 | ₩59,885 | ₩59,496 | ₩59,603 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩59,885 | ₩60,032 | ₩59,697 | ₩59,952 | +0.11% | 2.3만 |
|---|
| 2026.09.02 | ₩59,214 | ₩59,482 | ₩59,214 | ₩59,442 | +0.38% | 2만 |
|---|
| 2026.09.01 | ₩59,375 | ₩59,523 | ₩59,147 | ₩59,388 | +0.02% | 2만 |
|---|
| 2026.08.31 | ₩59,549 | ₩59,657 | ₩59,254 | ₩59,509 | -0.07% | 6.2만 |
|---|
| 2026.08.28 | ₩59,737 | ₩59,737 | ₩59,201 | ₩59,402 | -0.56% | 7.1만 |
|---|
| 2026.08.27 | ₩59,388 | ₩59,616 | ₩59,107 | ₩59,388 | 0.00% | 3.1만 |
|---|
| 2026.08.26 | ₩60,072 | ₩60,260 | ₩59,764 | ₩59,764 | -0.51% | 2.7만 |
|---|
| 2026.08.25 | ₩60,166 | ₩60,408 | ₩60,086 | ₩60,260 | +0.16% | 2.4만 |
|---|
| 2026.08.24 | ₩60,139 | ₩60,421 | ₩60,086 | ₩60,273 | +0.22% | 11.9만 |
|---|
| 2026.08.21 | ₩60,086 | ₩60,421 | ₩60,059 | ₩60,139 | +0.09% | 3.8만 |
|---|
| 2026.08.20 | ₩59,777 | ₩60,180 | ₩59,777 | ₩59,818 | +0.07% | 5.7만 |
|---|
| 2026.08.19 | ₩59,978 | ₩60,180 | ₩59,844 | ₩60,005 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩59,576 | ₩59,670 | ₩59,321 | ₩59,469 | -0.18% | 2.2만 |
|---|
| 2026.08.17 | ₩59,469 | ₩59,643 | ₩59,187 | ₩59,442 | -0.05% | 3.2만 |
|---|
| 2026.08.14 | ₩59,335 | ₩59,590 | ₩59,241 | ₩59,456 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩58,986 | ₩59,187 | ₩58,892 | ₩59,093 | +0.18% | 1.8만 |
|---|
| 2026.08.12 | ₩58,986 | ₩59,161 | ₩58,825 | ₩58,825 | -0.27% | 1.2만 |
|---|
| 2026.08.11 | ₩59,040 | ₩59,187 | ₩58,933 | ₩59,000 | -0.07% | 1.8만 |
|---|
| 2026.08.10 | ₩59,174 | ₩59,241 | ₩58,718 | ₩58,946 | -0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩59,120 | ₩59,375 | ₩58,986 | ₩59,268 | +0.25% | 1.3만 |
|---|
| 2026.08.06 | ₩59,053 | ₩59,187 | ₩58,758 | ₩58,986 | -0.11% | 2.6만 |
|---|
| 2026.08.05 | ₩58,892 | ₩58,933 | ₩58,584 | ₩58,664 | -0.39% | 3.4만 |
|---|
| 2026.08.04 | ₩58,557 | ₩58,946 | ₩58,356 | ₩58,906 | +0.60% | 3.1만 |
|---|
| 2026.08.03 | ₩58,503 | ₩58,718 | ₩58,222 | ₩58,624 | +0.21% | 4.8만 |
|---|
| 2026.07.31 | ₩58,222 | ₩58,624 | ₩58,115 | ₩58,597 | +0.64% | 8.9만 |
|---|
| 2026.07.30 | ₩58,436 | ₩59,120 | ₩58,436 | ₩58,785 | +0.60% | 13.3만 |
|---|
| 2026.07.29 | ₩58,021 | ₩58,691 | ₩57,860 | ₩58,074 | +0.09% | 1.5만 |
|---|
| 2026.07.28 | ₩57,484 | ₩57,873 | ₩57,350 | ₩57,538 | +0.09% | 4.2만 |
|---|
| 2026.07.27 | ₩57,216 | ₩57,297 | ₩56,868 | ₩57,270 | +0.09% | 3만 |
|---|
| 2026.07.24 | ₩56,653 | ₩56,760 | ₩56,559 | ₩56,707 | +0.09% | 1.6만 |
|---|
| 2026.07.23 | ₩56,546 | ₩56,573 | ₩56,224 | ₩56,532 | -0.02% | 1.9만 |
|---|
| 2026.07.22 | ₩57,176 | ₩57,283 | ₩57,055 | ₩57,109 | -0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩56,640 | ₩56,868 | ₩56,479 | ₩56,586 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩56,586 | ₩56,653 | ₩56,224 | ₩56,237 | -0.62% | 2.3만 |
|---|
| 2026.07.17 | ₩56,613 | ₩56,747 | ₩56,398 | ₩56,653 | +0.07% | 1.3만 |
|---|
| 2026.07.16 | ₩56,117 | ₩56,465 | ₩56,117 | ₩56,331 | +0.38% | 2.4만 |
|---|
| 2026.07.15 | ₩56,546 | ₩56,760 | ₩56,398 | ₩56,519 | -0.05% | 3.4만 |
|---|
| 2026.07.14 | ₩56,841 | ₩56,868 | ₩56,479 | ₩56,546 | -0.52% | 1.9만 |
|---|
| 2026.07.13 | ₩56,278 | ₩56,506 | ₩56,157 | ₩56,278 | 0.00% | 1.4만 |
|---|
| 2026.07.10 | ₩56,023 | ₩56,157 | ₩55,902 | ₩55,929 | -0.17% | 2.4만 |
|---|
| 2026.07.09 | ₩55,567 | ₩55,795 | ₩55,500 | ₩55,661 | +0.17% | 4.2만 |
|---|
| 2026.07.08 | ₩55,513 | ₩55,822 | ₩55,258 | ₩55,822 | +0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩56,304 | ₩56,358 | ₩55,781 | ₩55,781 | -0.93% | 8.9만 |
|---|
| 2026.07.06 | ₩56,090 | ₩56,224 | ₩55,835 | ₩56,050 | -0.07% | 2.3만 |
|---|
| 2026.07.02 | ₩55,929 | ₩56,184 | ₩55,500 | ₩55,621 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩54,736 | ₩55,057 | ₩54,722 | ₩54,937 | +0.37% | 3만 |
|---|
| 2026.06.30 | ₩55,379 | ₩56,063 | ₩55,017 | ₩55,218 | -0.29% | 3.5만 |
|---|
| 2026.06.29 | ₩55,460 | ₩55,486 | ₩55,098 | ₩55,218 | -0.44% | 2.4만 |
|---|
| 2026.06.26 | ₩55,299 | ₩55,460 | ₩55,004 | ₩55,004 | -0.53% | 2.4만 |
|---|
| 2026.06.25 | ₩55,500 | ₩55,728 | ₩55,433 | ₩55,607 | +0.19% | 4.2만 |
|---|
| 2026.06.24 | ₩55,272 | ₩55,460 | ₩54,923 | ₩55,258 | -0.02% | 5.3만 |
|---|
| 2026.06.23 | ₩55,379 | ₩55,647 | ₩55,339 | ₩55,433 | +0.10% | 4.2만 |
|---|
| 2026.06.22 | ₩55,661 | ₩55,916 | ₩55,527 | ₩55,647 | -0.02% | 3.2만 |
|---|
| 2026.06.18 | ₩56,036 | ₩56,036 | ₩55,594 | ₩55,822 | -0.38% | 1.9만 |
|---|
| 2026.06.17 | ₩58,611 | ₩58,624 | ₩57,645 | ₩57,739 | -1.49% | 2.6만 |
|---|
| 2026.06.16 | ₩58,946 | ₩59,026 | ₩58,798 | ₩58,798 | -0.25% | 1.4만 |
|---|
| 2026.06.15 | ₩59,214 | ₩59,281 | ₩58,852 | ₩58,933 | -0.48% | 1.8만 |
|---|
| 2026.06.12 | ₩59,000 | ₩59,496 | ₩58,866 | ₩59,295 | +0.50% | 1.9만 |
|---|
| 2026.06.11 | ₩58,343 | ₩59,161 | ₩58,061 | ₩59,147 | +1.38% | 2만 |
|---|
| 2026.06.10 | ₩58,101 | ₩58,356 | ₩57,659 | ₩57,846 | -0.44% | 2.5만 |
|---|
| 2026.06.09 | ₩58,731 | ₩58,731 | ₩57,632 | ₩58,088 | -1.10% | 2만 |
|---|
| 2026.06.08 | ₩58,074 | ₩58,410 | ₩58,061 | ₩58,128 | +0.09% | 2.2만 |
|---|
| 2026.06.05 | ₩58,852 | ₩58,852 | ₩57,498 | ₩57,498 | -2.30% | 2.1만 |
|---|
| 2026.06.04 | ₩58,973 | ₩59,268 | ₩58,959 | ₩59,201 | +0.39% | 1.9만 |
|---|
| 2026.06.03 | ₩58,839 | ₩59,093 | ₩58,597 | ₩58,691 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩58,866 | ₩59,174 | ₩58,785 | ₩58,973 | +0.18% | 2.3만 |
|---|
| 2026.06.01 | ₩58,463 | ₩59,026 | ₩58,396 | ₩58,785 | +0.55% | 2.2만 |
|---|
| 2026.05.29 | ₩58,772 | ₩58,892 | ₩58,463 | ₩58,463 | -0.52% | 1.4만 |
|---|
| 2026.05.28 | ₩58,423 | ₩58,731 | ₩58,329 | ₩58,490 | +0.11% | 2.3만 |
|---|
| 2026.05.27 | ₩58,678 | ₩58,825 | ₩58,329 | ₩58,329 | -0.59% | 10.1만 |
|---|
| 2026.05.26 | ₩58,973 | ₩59,026 | ₩58,436 | ₩58,879 | -0.16% | 2.4만 |
|---|
| 2026.05.22 | ₩58,262 | ₩58,571 | ₩58,168 | ₩58,571 | +0.53% | 4.1만 |
|---|
| 2026.05.21 | ₩58,061 | ₩58,651 | ₩57,954 | ₩58,369 | +0.53% | 2만 |
|---|
| 2026.05.20 | ₩58,061 | ₩58,584 | ₩57,994 | ₩58,383 | +0.55% | 1.6만 |
|---|
| 2026.05.19 | ₩58,182 | ₩58,262 | ₩57,766 | ₩58,088 | -0.16% | 1.3만 |
|---|
| 2026.05.18 | ₩58,048 | ₩58,262 | ₩57,739 | ₩58,182 | +0.23% | 1.9만 |
|---|
| 2026.05.15 | ₩57,833 | ₩57,833 | ₩57,391 | ₩57,404 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩58,477 | ₩58,678 | ₩58,235 | ₩58,316 | -0.28% | 1.5만 |
|---|
| 2026.05.13 | ₩58,007 | ₩58,463 | ₩57,873 | ₩58,235 | +0.39% | 1.3만 |
|---|
| 2026.05.12 | ₩57,940 | ₩58,168 | ₩57,605 | ₩58,048 | +0.19% | 1.6만 |
|---|
| 2026.05.11 | ₩57,994 | ₩58,222 | ₩57,873 | ₩57,981 | -0.02% | 2.6만 |
|---|
| 2026.05.08 | ₩57,525 | ₩57,739 | ₩57,364 | ₩57,592 | +0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩58,021 | ₩58,021 | ₩56,975 | ₩57,069 | -1.64% | 4.8만 |
|---|
| 2026.05.06 | ₩58,436 | ₩58,477 | ₩58,128 | ₩58,383 | -0.09% | 1.6만 |
|---|
| 2026.05.05 | ₩57,431 | ₩57,753 | ₩57,216 | ₩57,538 | +0.19% | 2.3만 |
|---|
| 2026.05.04 | ₩57,069 | ₩57,297 | ₩56,693 | ₩56,854 | -0.38% | 2.8만 |
|---|
| 2026.05.01 | ₩57,431 | ₩58,048 | ₩57,377 | ₩57,377 | -0.09% | 3만 |
|---|
| 2026.04.30 | ₩57,136 | ₩57,833 | ₩56,854 | ₩57,686 | +0.96% | 2.3만 |
|---|
| 2026.04.29 | ₩56,707 | ₩56,707 | ₩56,438 | ₩56,546 | -0.28% | 1.6만 |
|---|
| 2026.04.28 | ₩56,814 | ₩57,069 | ₩56,640 | ₩57,015 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩57,176 | ₩57,297 | ₩56,894 | ₩57,042 | -0.23% | 2.7만 |
|---|
| 2026.04.24 | ₩57,189 | ₩57,484 | ₩57,163 | ₩57,216 | +0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩57,578 | ₩57,686 | ₩56,465 | ₩56,841 | -1.28% | 3.9만 |
|---|
| 2026.04.22 | ₩57,605 | ₩57,726 | ₩57,404 | ₩57,511 | -0.16% | 7.2만 |
|---|
| 2026.04.21 | ₩58,141 | ₩58,276 | ₩57,310 | ₩57,310 | -1.43% | 2.7만 |
|---|
| 2026.04.20 | ₩58,195 | ₩58,436 | ₩58,128 | ₩58,329 | +0.23% | 1.9만 |
|---|
| 2026.04.17 | ₩58,691 | ₩58,691 | ₩58,141 | ₩58,141 | -0.94% | 3만 |
|---|
| 2026.04.16 | ₩58,074 | ₩58,410 | ₩57,994 | ₩58,316 | +0.42% | 2.4만 |
|---|
| 2026.04.15 | ₩58,182 | ₩58,329 | ₩57,967 | ₩58,302 | +0.21% | 2.5만 |
|---|
| 2026.04.14 | ₩58,168 | ₩58,383 | ₩58,101 | ₩58,208 | +0.07% | 2.6만 |
|---|
| 2026.04.13 | ₩57,538 | ₩58,463 | ₩57,364 | ₩58,329 | +1.37% | 3.7만 |
|---|
| 2026.04.10 | ₩58,101 | ₩58,182 | ₩57,659 | ₩57,887 | -0.37% | 2.1만 |
|---|
| 2026.04.09 | ₩57,471 | ₩58,088 | ₩57,377 | ₩57,887 | +0.72% | 2.7만 |
|---|
| 2026.04.08 | ₩57,833 | ₩58,141 | ₩57,498 | ₩57,873 | +0.07% | 2.5만 |
|---|
| 2026.04.07 | ₩56,586 | ₩57,176 | ₩56,184 | ₩57,176 | +1.04% | 21.4만 |
|---|
| 2026.04.06 | ₩56,519 | ₩56,827 | ₩56,358 | ₩56,760 | +0.43% | 1.7만 |
|---|
| 2026.04.02 | ₩55,795 | ₩56,465 | ₩55,674 | ₩56,465 | +1.20% | 1.6만 |
|---|
| 2026.04.01 | ₩56,264 | ₩56,532 | ₩55,969 | ₩56,211 | -0.10% | 8.1만 |
|---|
| 2026.03.31 | ₩55,366 | ₩55,848 | ₩54,843 | ₩55,848 | +0.87% | 3.9만 |
|---|
| 2026.03.30 | ₩54,803 | ₩54,963 | ₩54,494 | ₩54,508 | -0.54% | 1.4만 |
|---|
| 2026.03.27 | ₩54,441 | ₩54,776 | ₩54,172 | ₩54,306 | -0.25% | 3만 |
|---|
| 2026.03.26 | ₩54,655 | ₩54,977 | ₩54,347 | ₩54,467 | -0.34% | 2.4만 |
|---|
| 2026.03.25 | ₩55,071 | ₩55,258 | ₩54,762 | ₩55,057 | -0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩53,958 | ₩54,588 | ₩53,958 | ₩54,373 | +0.77% | 3.6만 |
|---|
| 2026.03.23 | ₩53,985 | ₩54,856 | ₩53,918 | ₩54,226 | +0.45% | 2.2만 |
|---|
| 2026.03.20 | ₩54,454 | ₩54,521 | ₩53,247 | ₩53,421 | -1.90% | 7.6만 |
|---|
| 2026.03.19 | ₩54,146 | ₩55,031 | ₩54,146 | ₩55,004 | +1.58% | 1.9만 |
|---|
| 2026.03.18 | ₩55,151 | ₩55,366 | ₩54,628 | ₩54,628 | -0.95% | 4.5만 |
|---|
| 2026.03.17 | ₩55,674 | ₩55,916 | ₩55,527 | ₩55,540 | -0.24% | 1.9만 |
|---|
| 2026.03.16 | ₩54,870 | ₩55,366 | ₩54,762 | ₩54,923 | +0.10% | 2.6만 |
|---|
| 2026.03.13 | ₩54,843 | ₩55,071 | ₩54,119 | ₩54,119 | -1.32% | 4.4만 |
|---|
| 2026.03.12 | ₩54,601 | ₩54,856 | ₩54,400 | ₩54,467 | -0.25% | 4.1만 |
|---|
| 2026.03.11 | ₩54,803 | ₩55,205 | ₩53,274 | ₩55,044 | +0.44% | 2만 |
|---|
| 2026.03.10 | ₩55,057 | ₩55,527 | ₩54,588 | ₩54,695 | -0.66% | 2.4만 |
|---|
| 2026.03.09 | ₩53,864 | ₩54,628 | ₩53,395 | ₩54,588 | +1.34% | 4.3만 |
|---|
| 2026.03.06 | ₩54,052 | ₩54,709 | ₩53,877 | ₩54,695 | +1.19% | 3.3만 |
|---|
| 2026.03.05 | ₩54,950 | ₩55,138 | ₩54,387 | ₩54,736 | -0.39% | 3만 |
|---|
| 2026.03.04 | ₩55,527 | ₩55,688 | ₩55,165 | ₩55,486 | -0.07% | 2.9만 |
|---|
| 2026.03.03 | ₩54,534 | ₩55,553 | ₩54,373 | ₩55,285 | +1.38% | 5.9만 |
|---|
| 2026.03.02 | ₩56,425 | ₩57,055 | ₩56,358 | ₩56,720 | +0.52% | 5.2만 |
|---|
| 2026.02.27 | ₩57,270 | ₩57,578 | ₩57,243 | ₩57,377 | +0.19% | 6.2만 |
|---|
| 2026.02.26 | ₩57,069 | ₩57,216 | ₩56,881 | ₩56,961 | -0.19% | 2.9만 |
|---|
| 2026.02.25 | ₩56,827 | ₩57,350 | ₩56,774 | ₩57,082 | +0.45% | 3.7만 |
|---|
| 2026.02.24 | ₩56,653 | ₩56,988 | ₩56,519 | ₩56,693 | +0.07% | 6.1만 |
|---|
| 2026.02.23 | ₩56,760 | ₩56,841 | ₩56,358 | ₩56,479 | -0.50% | 2만 |
|---|
| 2026.02.20 | ₩56,465 | ₩56,774 | ₩56,130 | ₩56,774 | +0.55% | 3.6만 |
|---|
| 2026.02.19 | ₩56,023 | ₩56,398 | ₩55,996 | ₩56,385 | +0.65% | 8.2만 |
|---|
| 2026.02.18 | ₩56,345 | ₩56,425 | ₩56,009 | ₩56,130 | -0.38% | 3.2만 |
|---|
| 2026.02.17 | ₩55,916 | ₩56,224 | ₩55,527 | ₩56,211 | +0.53% | 4만 |
|---|
| 2026.02.13 | ₩55,956 | ₩56,224 | ₩55,688 | ₩55,956 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩56,666 | ₩56,801 | ₩55,983 | ₩56,050 | -1.09% | 5.1만 |
|---|
| 2026.02.11 | ₩56,465 | ₩57,015 | ₩56,358 | ₩56,666 | +0.36% | 3.3만 |
|---|
| 2026.02.10 | ₩56,264 | ₩56,398 | ₩56,117 | ₩56,184 | -0.14% | 3.1만 |
|---|
| 2026.02.09 | ₩55,969 | ₩56,304 | ₩55,808 | ₩56,117 | +0.26% | 3.8만 |
|---|
| 2026.02.06 | ₩55,232 | ₩55,755 | ₩55,232 | ₩55,607 | +0.68% | 4.4만 |
|---|
| 2026.02.05 | ₩55,272 | ₩55,446 | ₩54,950 | ₩55,205 | -0.12% | 6.4만 |
|---|
| 2026.02.04 | ₩55,781 | ₩56,063 | ₩55,580 | ₩55,956 | +0.31% | 12.9만 |
|---|
| 2026.02.03 | ₩54,575 | ₩55,017 | ₩54,494 | ₩54,990 | +0.76% | 4.8만 |
|---|
| 2026.02.02 | ₩54,306 | ₩54,575 | ₩54,266 | ₩54,414 | +0.20% | 3만 |
|---|
| 2026.01.30 | ₩54,333 | ₩54,414 | ₩53,931 | ₩53,971 | -0.67% | 6.8만 |
|---|
| 2026.01.29 | ₩54,803 | ₩54,910 | ₩54,119 | ₩54,454 | -0.64% | 3.4만 |
|---|
| 2026.01.28 | ₩54,132 | ₩54,373 | ₩53,985 | ₩54,105 | -0.05% | 2.8만 |
|---|
| 2026.01.27 | ₩54,172 | ₩54,628 | ₩54,172 | ₩54,441 | +0.50% | 4만 |
|---|
| 2026.01.26 | ₩53,636 | ₩53,958 | ₩53,636 | ₩53,743 | +0.20% | 3.6만 |
|---|
| 2026.01.23 | ₩52,925 | ₩53,395 | ₩52,858 | ₩53,395 | +0.89% | 1.5만 |
|---|
| 2026.01.22 | ₩52,805 | ₩53,126 | ₩52,805 | ₩52,885 | +0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩51,987 | ₩52,577 | ₩51,786 | ₩52,483 | +0.95% | 9.2만 |
|---|
| 2026.01.20 | ₩51,839 | ₩52,014 | ₩51,491 | ₩51,491 | -0.67% | 2.2만 |
|---|
| 2026.01.16 | ₩52,376 | ₩52,376 | ₩52,027 | ₩52,148 | -0.44% | 2.6만 |
|---|
| 2026.01.15 | ₩52,429 | ₩52,577 | ₩52,148 | ₩52,389 | -0.08% | 2.9만 |
|---|
| 2026.01.14 | ₩52,362 | ₩52,697 | ₩52,362 | ₩52,630 | +0.51% | 2.8만 |
|---|
| 2026.01.13 | ₩52,335 | ₩52,349 | ₩52,027 | ₩52,081 | -0.49% | 5.4만 |
|---|
| 2026.01.12 | ₩52,416 | ₩52,657 | ₩52,389 | ₩52,550 | +0.26% | 4.4만 |
|---|
| 2026.01.09 | ₩52,362 | ₩52,510 | ₩52,188 | ₩52,309 | -0.10% | 1.9만 |
|---|
| 2026.01.08 | ₩51,920 | ₩52,188 | ₩51,866 | ₩52,121 | +0.39% | 3.1만 |
|---|
| 2026.01.07 | ₩52,255 | ₩52,469 | ₩52,148 | ₩52,255 | 0.00% | 4.7만 |
|---|
| 2026.01.06 | ₩52,429 | ₩52,550 | ₩52,228 | ₩52,429 | 0.00% | 2만 |
|---|
| 2026.01.05 | ₩52,027 | ₩52,362 | ₩51,879 | ₩52,349 | +0.62% | 3.2만 |
|---|
| 2026.01.02 | ₩52,228 | ₩52,335 | ₩52,054 | ₩52,335 | +0.21% | 2.4만 |
|---|
| 2025.12.31 | ₩51,665 | ₩51,759 | ₩51,410 | ₩51,705 | +0.08% | 1.2만 |
|---|
| 2025.12.30 | ₩51,866 | ₩51,960 | ₩51,759 | ₩51,920 | +0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩51,705 | ₩51,772 | ₩51,491 | ₩51,678 | -0.05% | 1.4만 |
|---|
| 2025.12.26 | ₩51,786 | ₩51,799 | ₩51,517 | ₩51,786 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩51,705 | ₩51,745 | ₩51,558 | ₩51,719 | +0.03% | 1.3만 |
|---|
| 2025.12.23 | ₩51,464 | ₩51,651 | ₩51,343 | ₩51,611 | +0.29% | 3.8만 |
|---|
| 2025.12.22 | ₩51,276 | ₩51,397 | ₩51,115 | ₩51,330 | +0.10% | 5.6만 |
|---|
| 2025.12.19 | ₩51,169 | ₩51,504 | ₩51,048 | ₩51,356 | +0.37% | 4.8만 |
|---|
| 2025.12.18 | ₩51,491 | ₩51,491 | ₩51,021 | ₩51,035 | -0.89% | 3.1만 |
|---|
| 2025.12.17 | ₩51,692 | ₩51,946 | ₩51,584 | ₩51,611 | -0.16% | 2.1만 |
|---|
| 2025.12.16 | ₩52,040 | ₩52,188 | ₩51,719 | ₩51,987 | -0.10% | 2.6만 |
|---|
| 2025.12.15 | ₩52,121 | ₩52,255 | ₩51,839 | ₩52,215 | +0.18% | 2.2만 |
|---|
| 2025.12.12 | ₩52,000 | ₩52,201 | ₩51,611 | ₩51,759 | -0.46% | 4.6만 |
|---|
| 2025.12.11 | ₩51,933 | ₩52,295 | ₩51,799 | ₩51,987 | +0.10% | 2.1만 |
|---|
| 2025.12.10 | ₩51,182 | ₩51,625 | ₩51,088 | ₩51,558 | +0.73% | 1.4만 |
|---|
| 2025.12.09 | ₩51,061 | ₩51,263 | ₩50,927 | ₩51,021 | -0.08% | 1.5만 |
|---|
| 2025.12.08 | ₩51,236 | ₩51,263 | ₩50,834 | ₩50,874 | -0.71% | 3만 |
|---|
| 2025.12.05 | ₩51,196 | ₩51,370 | ₩51,021 | ₩51,061 | -0.26% | 3.4만 |
|---|
| 2025.12.04 | ₩51,222 | ₩51,276 | ₩50,954 | ₩50,954 | -0.52% | 2.2만 |
|---|
| 2025.12.03 | ₩50,887 | ₩51,088 | ₩50,820 | ₩51,048 | +0.32% | 1.2만 |
|---|
| 2025.12.02 | ₩50,659 | ₩50,807 | ₩50,525 | ₩50,646 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩50,699 | ₩50,834 | ₩50,512 | ₩50,606 | -0.19% | 3.5만 |
|---|
| 2025.11.28 | ₩50,244 | ₩50,619 | ₩50,203 | ₩50,619 | +0.75% | 9.4천 |
|---|
| 2025.11.26 | ₩50,230 | ₩50,539 | ₩50,150 | ₩50,431 | +0.40% | 4.5만 |
|---|
| 2025.11.25 | ₩49,841 | ₩50,230 | ₩49,788 | ₩50,136 | +0.59% | 3.5만 |
|---|
| 2025.11.24 | ₩49,466 | ₩49,627 | ₩49,305 | ₩49,412 | -0.11% | 1.4만 |
|---|
| 2025.11.21 | ₩49,064 | ₩49,600 | ₩49,050 | ₩49,519 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩49,586 | ₩49,667 | ₩48,822 | ₩48,903 | -1.38% | 1.5만 |
|---|
| 2025.11.19 | ₩49,654 | ₩49,667 | ₩49,184 | ₩49,305 | -0.70% | 2.5만 |
|---|
| 2025.11.18 | ₩49,667 | ₩49,935 | ₩48,152 | ₩49,734 | +0.13% | 1.4만 |
|---|
| 2025.11.17 | ₩50,431 | ₩50,632 | ₩49,949 | ₩50,230 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩50,471 | ₩50,941 | ₩50,471 | ₩50,740 | +0.53% | 1.4만 |
|---|
| 2025.11.13 | ₩51,142 | ₩51,303 | ₩50,834 | ₩50,887 | -0.50% | 2만 |
|---|
| 2025.11.12 | ₩50,941 | ₩51,196 | ₩50,914 | ₩50,941 | 0.00% | 3.7만 |
|---|
| 2025.11.11 | ₩50,565 | ₩50,954 | ₩50,565 | ₩50,834 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩50,136 | ₩50,337 | ₩49,868 | ₩50,337 | +0.40% | 2.6만 |
|---|
| 2025.11.07 | ₩49,399 | ₩49,922 | ₩49,345 | ₩49,774 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩49,372 | ₩49,573 | ₩49,171 | ₩49,452 | +0.16% | 2.7만 |
|---|
| 2025.11.05 | ₩48,862 | ₩49,238 | ₩48,782 | ₩49,104 | +0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩48,782 | ₩48,903 | ₩48,474 | ₩48,594 | -0.38% | 2만 |
|---|
| 2025.11.03 | ₩49,332 | ₩49,439 | ₩49,104 | ₩49,157 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩49,546 | ₩49,546 | ₩49,090 | ₩49,359 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩49,788 | ₩50,042 | ₩49,385 | ₩49,788 | 0.00% | 15.4만 |
|---|
| 2025.10.29 | ₩50,351 | ₩50,364 | ₩49,734 | ₩49,734 | -1.23% | 1.8만 |
|---|
| 2025.10.28 | ₩49,613 | ₩50,311 | ₩49,452 | ₩50,176 | +1.14% | 2.6만 |
|---|
| 2025.10.27 | ₩49,734 | ₩49,841 | ₩49,586 | ₩49,747 | +0.03% | 2.2만 |
|---|
| 2025.10.24 | ₩49,439 | ₩49,627 | ₩49,318 | ₩49,600 | +0.33% | 2.1만 |
|---|
| 2025.10.23 | ₩49,359 | ₩49,586 | ₩49,305 | ₩49,439 | +0.16% | 1.3만 |
|---|
| 2025.10.22 | ₩48,675 | ₩49,064 | ₩48,621 | ₩48,728 | +0.11% | 11.6만 |
|---|
| 2025.10.21 | ₩48,701 | ₩48,849 | ₩48,460 | ₩48,795 | +0.19% | 1.6만 |
|---|
| 2025.10.20 | ₩48,742 | ₩48,983 | ₩48,742 | ₩48,903 | +0.33% | 1.5만 |
|---|
| 2025.10.17 | ₩48,474 | ₩48,795 | ₩48,433 | ₩48,782 | +0.64% | 9.2천 |
|---|
| 2025.10.16 | ₩48,487 | ₩48,822 | ₩48,313 | ₩48,514 | +0.06% | 1.7만 |
|---|
| 2025.10.15 | ₩48,232 | ₩48,313 | ₩48,044 | ₩48,259 | +0.06% | 7.2천 |
|---|
| 2025.10.14 | ₩47,361 | ₩48,071 | ₩47,334 | ₩48,044 | +1.44% | 1.4만 |
|---|
| 2025.10.13 | ₩47,428 | ₩47,521 | ₩47,267 | ₩47,267 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩47,763 | ₩47,910 | ₩47,106 | ₩47,159 | -1.26% | 1.1만 |
|---|