시장 데이터를 불러오는 중
전체 종목
ALPS REIT Dividend Dogs ETF 과거 주가
ALPS REIT Dividend Dogs ETF · RDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS REIT Dividend Dogs ETF · RDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,789 | ₩50,789 | ₩50,789 | ₩50,789 | 0.00% | 200 |
| 2026.10.08 | ₩50,454 | ₩50,454 | ₩50,454 | ₩50,454 | 0.00% | 100 |
| 2026.10.07 | ₩50,253 | ₩50,454 | ₩50,226 | ₩50,226 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,802 | ₩50,802 | ₩50,668 | ₩50,668 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,454 | ₩50,454 | ₩50,293 | ₩50,293 | -0.32% | 600 |
| 2026.10.02 | ₩50,387 | ₩50,843 | ₩50,387 | ₩50,481 | +0.19% | 6천 |
| 2026.10.01 | ₩50,078 | ₩50,454 | ₩50,025 | ₩50,373 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,883 | ₩50,883 | ₩50,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,695 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,843 | ₩50,896 | ₩50,802 | ₩50,896 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,258 | ₩51,339 | ₩50,856 | ₩51,004 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,883 | ₩51,312 | ₩50,883 | ₩51,312 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,071 | ₩51,379 | ₩51,071 | ₩51,285 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,366 | ₩51,366 | ₩51,366 | ₩51,366 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,693 | ₩52,693 | ₩52,345 | ₩52,345 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,144 | ₩52,211 | ₩52,144 | ₩52,211 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,875 | ₩51,956 | ₩51,741 | ₩51,741 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,251 | ₩52,532 | ₩52,184 | ₩52,345 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,854 | ₩52,854 | ₩52,854 | ₩52,854 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,364 | ₩53,471 | ₩53,324 | ₩53,324 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,900 | ₩53,900 | ₩53,511 | ₩53,511 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,351 | ₩53,646 | ₩53,351 | ₩53,552 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,216 | ₩53,337 | ₩53,216 | ₩53,337 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,209 | ₩54,209 | ₩53,672 | ₩53,672 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,860 | ₩54,276 | ₩53,860 | ₩53,967 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,383 | ₩54,383 | ₩54,383 | ₩54,383 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,477 | ₩54,531 | ₩54,343 | ₩54,343 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,410 | ₩54,410 | ₩54,343 | ₩54,356 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,316 | ₩54,316 | ₩54,128 | ₩54,128 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,356 | ₩54,356 | ₩54,356 | ₩54,356 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩55,000 | ₩55,000 | ₩54,920 | ₩54,920 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,933 | ₩54,933 | ₩54,933 | ₩54,933 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,443 | ₩55,443 | ₩55,443 | ₩55,443 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,724 | ₩55,926 | ₩55,724 | ₩55,926 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,738 | ₩55,738 | ₩55,738 | ₩55,738 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,805 | ₩55,805 | ₩55,228 | ₩55,228 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,389 | ₩55,389 | ₩55,376 | ₩55,376 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,812 | ₩55,040 | ₩54,812 | ₩55,040 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,437 | ₩54,437 | ₩54,330 | ₩54,330 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,316 | ₩54,316 | ₩54,316 | ₩54,316 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,496 | ₩55,496 | ₩54,893 | ₩54,893 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,759 | ₩55,121 | ₩54,759 | ₩55,107 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,169 | ₩54,504 | ₩54,169 | ₩54,504 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,128 | ₩54,128 | ₩53,914 | ₩53,927 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,833 | ₩54,035 | ₩53,833 | ₩54,035 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,920 | ₩55,309 | ₩54,920 | ₩55,161 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩55,027 | ₩55,148 | ₩54,799 | ₩54,799 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,893 | ₩54,987 | ₩54,893 | ₩54,987 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,094 | ₩55,630 | ₩55,094 | ₩55,523 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,154 | ₩56,154 | ₩55,604 | ₩55,724 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,496 | ₩55,496 | ₩55,496 | ₩55,496 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,033 | ₩56,033 | ₩56,033 | ₩56,033 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,770 | ₩56,770 | ₩56,770 | ₩56,770 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,891 | ₩57,039 | ₩56,663 | ₩56,663 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,583 | ₩56,583 | ₩56,583 | ₩56,583 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,690 | ₩56,690 | ₩56,542 | ₩56,569 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,832 | ₩55,832 | ₩55,698 | ₩55,818 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩56,985 | ₩56,985 | ₩56,288 | ₩56,288 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,395 | ₩56,677 | ₩56,395 | ₩56,677 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,542 | ₩56,918 | ₩56,274 | ₩56,422 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,133 | ₩57,347 | ₩56,757 | ₩56,757 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,751 | ₩57,012 | ₩55,751 | ₩56,958 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,060 | ₩56,060 | ₩55,751 | ₩55,751 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,617 | ₩55,617 | ₩55,456 | ₩55,617 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,899 | ₩55,899 | ₩55,563 | ₩55,657 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,255 | ₩55,496 | ₩55,255 | ₩55,268 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,309 | ₩55,309 | ₩55,067 | ₩55,067 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,422 | ₩56,623 | ₩55,966 | ₩55,966 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,939 | ₩56,113 | ₩55,818 | ₩55,818 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,529 | ₩56,529 | ₩56,408 | ₩56,408 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,818 | ₩55,818 | ₩55,818 | ₩55,818 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,952 | ₩55,952 | ₩55,711 | ₩55,711 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩56,046 | ₩56,341 | ₩55,818 | ₩56,341 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,174 | ₩56,382 | ₩55,174 | ₩56,382 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,148 | ₩55,148 | ₩55,148 | ₩55,148 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,389 | ₩55,389 | ₩54,812 | ₩54,960 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,839 | ₩54,839 | ₩54,759 | ₩54,826 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,061 | ₩54,410 | ₩54,061 | ₩54,102 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,263 | ₩54,263 | ₩54,061 | ₩54,061 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,402 | ₩55,657 | ₩54,303 | ₩54,477 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,791 | ₩55,791 | ₩55,778 | ₩55,778 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩56,046 | ₩56,046 | ₩55,550 | ₩55,644 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,717 | ₩56,717 | ₩56,274 | ₩56,274 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,623 | ₩56,623 | ₩56,046 | ₩56,301 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩56,046 | ₩56,730 | ₩56,046 | ₩56,194 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,194 | ₩56,408 | ₩56,113 | ₩56,207 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,456 | ₩55,456 | ₩55,121 | ₩55,174 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩55,000 | ₩55,537 | ₩55,000 | ₩55,362 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,531 | ₩55,054 | ₩54,531 | ₩55,054 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,316 | ₩54,316 | ₩53,914 | ₩53,914 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,330 | ₩54,343 | ₩54,330 | ₩54,343 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,155 | ₩54,155 | ₩54,155 | ₩54,155 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,786 | ₩54,786 | ₩54,491 | ₩54,491 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩54,987 | ₩55,174 | ₩54,893 | ₩54,920 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩54,987 | ₩55,014 | ₩54,719 | ₩54,786 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,544 | ₩54,625 | ₩54,544 | ₩54,625 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,289 | ₩54,437 | ₩54,222 | ₩54,263 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,753 | ₩54,276 | ₩53,753 | ₩54,249 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,914 | ₩53,914 | ₩53,914 | ₩53,914 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,136 | ₩53,203 | ₩52,975 | ₩52,975 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,962 | ₩53,283 | ₩52,962 | ₩53,243 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,050 | ₩52,331 | ₩52,050 | ₩52,304 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,283 | ₩53,485 | ₩52,908 | ₩52,908 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,760 | ₩53,002 | ₩52,760 | ₩53,002 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,364 | ₩53,431 | ₩53,351 | ₩53,351 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,310 | ₩53,377 | ₩53,310 | ₩53,377 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,444 | ₩53,820 | ₩53,444 | ₩53,780 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,646 | ₩53,713 | ₩53,632 | ₩53,632 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,908 | ₩53,297 | ₩52,908 | ₩53,297 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,251 | ₩53,056 | ₩52,251 | ₩52,774 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,197 | ₩52,600 | ₩51,889 | ₩51,889 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,546 | ₩52,573 | ₩52,546 | ₩52,573 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,184 | ₩52,465 | ₩52,184 | ₩52,358 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,822 | ₩51,956 | ₩51,822 | ₩51,942 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,050 | ₩52,425 | ₩52,050 | ₩52,425 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,264 | ₩52,264 | ₩52,050 | ₩52,050 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,433 | ₩52,251 | ₩51,433 | ₩52,130 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,513 | ₩51,969 | ₩51,513 | ₩51,768 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,781 | ₩51,781 | ₩51,446 | ₩51,446 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,613 | ₩52,613 | ₩51,862 | ₩51,862 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩53,002 | ₩53,002 | ₩52,667 | ₩52,747 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,479 | ₩52,653 | ₩51,902 | ₩52,559 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,164 | ₩51,446 | ₩51,164 | ₩51,433 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,762 | ₩51,097 | ₩50,762 | ₩51,097 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,279 | ₩51,138 | ₩50,279 | ₩51,138 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,320 | ₩50,601 | ₩50,226 | ₩50,601 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,440 | ₩50,440 | ₩50,440 | ₩50,440 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,226 | ₩50,226 | ₩50,226 | ₩50,226 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,528 | ₩49,649 | ₩49,434 | ₩49,636 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,643 | ₩48,697 | ₩48,630 | ₩48,697 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,402 | ₩48,469 | ₩48,402 | ₩48,442 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,268 | ₩48,268 | ₩48,268 | ₩48,268 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,664 | ₩47,664 | ₩47,664 | ₩47,664 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,718 | ₩47,718 | ₩47,718 | ₩47,718 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,087 | ₩47,195 | ₩47,087 | ₩47,195 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,618 | ₩46,618 | ₩46,618 | ₩46,618 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,342 | ₩47,342 | ₩47,342 | ₩47,342 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,503 | ₩47,503 | ₩47,423 | ₩47,423 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,227 | ₩48,227 | ₩47,584 | ₩47,637 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,201 | ₩48,201 | ₩48,040 | ₩48,040 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,973 | ₩48,187 | ₩47,490 | ₩47,490 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,153 | ₩49,153 | ₩49,153 | ₩49,153 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,454 | ₩50,454 | ₩50,078 | ₩50,078 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,843 | ₩50,883 | ₩50,776 | ₩50,843 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,481 | ₩50,481 | ₩50,481 | ₩50,481 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,279 | ₩50,279 | ₩49,649 | ₩49,649 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,890 | ₩49,890 | ₩49,850 | ₩49,850 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,253 | ₩50,306 | ₩50,253 | ₩50,306 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,561 | ₩50,722 | ₩50,561 | ₩50,722 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,440 | ₩50,829 | ₩50,440 | ₩50,829 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩50,990 | ₩51,299 | ₩50,843 | ₩51,299 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,768 | ₩51,889 | ₩51,768 | ₩51,889 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩52,009 | ₩52,439 | ₩52,009 | ₩52,439 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,983 | ₩51,983 | ₩51,983 | ₩51,983 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩51,996 | ₩52,318 | ₩51,996 | ₩52,318 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,358 | ₩52,667 | ₩52,157 | ₩52,157 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,573 | ₩52,626 | ₩52,573 | ₩52,626 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,755 | ₩52,009 | ₩51,714 | ₩52,009 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,553 | ₩51,701 | ₩51,553 | ₩51,647 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,218 | ₩51,634 | ₩51,218 | ₩51,634 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,634 | ₩51,634 | ₩51,634 | ₩51,634 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,124 | ₩51,312 | ₩51,124 | ₩51,312 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,050 | ₩52,050 | ₩51,097 | ₩51,097 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,875 | ₩51,875 | ₩51,875 | ₩51,875 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,419 | ₩51,553 | ₩51,419 | ₩51,513 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,728 | ₩51,728 | ₩50,936 | ₩50,990 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,392 | ₩51,392 | ₩51,392 | ₩51,392 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,808 | ₩52,036 | ₩51,808 | ₩51,835 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,695 | ₩51,164 | ₩50,695 | ₩51,124 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩51,004 | ₩51,218 | ₩50,950 | ₩51,218 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,601 | ₩50,829 | ₩50,507 | ₩50,762 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,762 | ₩50,843 | ₩50,668 | ₩50,776 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,917 | ₩49,917 | ₩49,461 | ₩49,770 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,461 | ₩49,729 | ₩49,421 | ₩49,421 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,166 | ₩49,689 | ₩49,166 | ₩49,689 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,965 | ₩49,421 | ₩48,831 | ₩49,421 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,609 | ₩49,609 | ₩48,616 | ₩48,630 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,837 | ₩49,837 | ₩49,354 | ₩49,609 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,837 | ₩49,837 | ₩49,676 | ₩49,689 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,917 | ₩50,092 | ₩49,864 | ₩50,092 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,253 | ₩50,735 | ₩50,065 | ₩50,065 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,051 | ₩50,226 | ₩50,025 | ₩50,025 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,709 | ₩50,856 | ₩50,709 | ₩50,843 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,864 | ₩50,132 | ₩49,810 | ₩50,132 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,649 | ₩49,649 | ₩49,649 | ₩49,649 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,381 | ₩49,662 | ₩49,367 | ₩49,662 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,488 | ₩49,488 | ₩49,341 | ₩49,421 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,448 | ₩49,448 | ₩49,341 | ₩49,341 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,683 | ₩48,965 | ₩48,509 | ₩48,683 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,710 | ₩48,925 | ₩48,710 | ₩48,925 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,455 | ₩48,469 | ₩48,362 | ₩48,362 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,281 | ₩48,281 | ₩47,838 | ₩48,281 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,187 | ₩48,187 | ₩48,093 | ₩48,134 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,080 | ₩48,335 | ₩48,080 | ₩48,335 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,973 | ₩48,040 | ₩47,959 | ₩48,040 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,906 | ₩47,906 | ₩47,906 | ₩47,906 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,450 | ₩47,798 | ₩47,450 | ₩47,798 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,973 | ₩47,973 | ₩47,342 | ₩47,342 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,147 | ₩48,147 | ₩47,745 | ₩47,758 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,973 | ₩47,973 | ₩47,825 | ₩47,825 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,469 | ₩48,576 | ₩48,281 | ₩48,281 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,220 | ₩49,421 | ₩49,206 | ₩49,300 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,515 | ₩49,515 | ₩48,978 | ₩48,992 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩49,005 | ₩49,206 | ₩48,898 | ₩49,206 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,072 | ₩49,166 | ₩49,019 | ₩49,019 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,509 | ₩48,925 | ₩48,509 | ₩48,710 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,134 | ₩48,254 | ₩48,134 | ₩48,160 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩47,999 | ₩47,999 | ₩47,973 | ₩47,973 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,496 | ₩48,496 | ₩48,187 | ₩48,187 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,362 | ₩48,362 | ₩48,254 | ₩48,254 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,643 | ₩48,737 | ₩48,643 | ₩48,737 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,482 | ₩48,750 | ₩48,482 | ₩48,603 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩48,992 | ₩48,992 | ₩48,710 | ₩48,777 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,193 | ₩49,193 | ₩49,193 | ₩49,193 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,394 | ₩49,394 | ₩49,193 | ₩49,193 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,220 | ₩49,220 | ₩49,019 | ₩49,019 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,469 | ₩48,469 | ₩48,375 | ₩48,375 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,442 | ₩48,442 | ₩48,442 | ₩48,442 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,959 | ₩47,959 | ₩47,530 | ₩47,530 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,375 | ₩48,375 | ₩47,745 | ₩47,825 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,771 | ₩48,429 | ₩47,771 | ₩48,429 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,509 | ₩48,509 | ₩48,160 | ₩48,160 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,348 | ₩48,348 | ₩48,348 | ₩48,348 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,099 | ₩49,099 | ₩49,099 | ₩49,099 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,402 | ₩48,482 | ₩48,402 | ₩48,482 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,053 | ₩48,469 | ₩47,986 | ₩48,469 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,517 | ₩47,664 | ₩47,476 | ₩47,476 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,704 | ₩47,704 | ₩47,704 | ₩47,704 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,356 | ₩47,356 | ₩47,356 | ₩47,356 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,450 | ₩47,450 | ₩47,450 | ₩47,450 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,315 | ₩47,356 | ₩47,315 | ₩47,356 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,624 | ₩47,624 | ₩47,168 | ₩47,168 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,093 | ₩48,093 | ₩47,946 | ₩47,946 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,482 | ₩48,590 | ₩48,482 | ₩48,590 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,683 | ₩48,683 | ₩48,603 | ₩48,643 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,375 | ₩48,576 | ₩48,375 | ₩48,536 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,683 | ₩48,683 | ₩48,683 | ₩48,683 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,509 | ₩48,522 | ₩48,509 | ₩48,522 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,482 | ₩48,657 | ₩48,227 | ₩48,657 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,120 | ₩48,241 | ₩48,107 | ₩48,241 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,335 | ₩48,482 | ₩48,147 | ₩48,147 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,308 | ₩48,375 | ₩48,308 | ₩48,375 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,101 | ₩47,369 | ₩47,101 | ₩47,369 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,530 | ₩47,530 | ₩46,873 | ₩46,913 | -1.30% | 1.8천 |
|---|