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 | ₩50,795 | ₩50,795 | ₩50,795 | ₩50,795 | 0.00% | 200 |
| 2026.10.08 | ₩50,460 | ₩50,460 | ₩50,460 | ₩50,460 | 0.00% | 100 |
| 2026.10.07 | ₩50,259 | ₩50,460 | ₩50,232 | ₩50,232 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,809 | ₩50,809 | ₩50,675 | ₩50,675 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,460 | ₩50,460 | ₩50,299 | ₩50,299 | -0.32% | 600 |
| 2026.10.02 | ₩50,393 | ₩50,849 | ₩50,393 | ₩50,487 | +0.19% | 6천 |
| 2026.10.01 | ₩50,085 | ₩50,460 | ₩50,031 | ₩50,380 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,889 | ₩50,889 | ₩50,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,702 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,849 | ₩50,903 | ₩50,809 | ₩50,903 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,265 | ₩51,345 | ₩50,862 | ₩51,010 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,889 | ₩51,319 | ₩50,889 | ₩51,319 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,077 | ₩51,386 | ₩51,077 | ₩51,292 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,372 | ₩51,372 | ₩51,372 | ₩51,372 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,700 | ₩52,700 | ₩52,351 | ₩52,351 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,150 | ₩52,217 | ₩52,150 | ₩52,217 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,882 | ₩51,962 | ₩51,748 | ₩51,748 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,257 | ₩52,539 | ₩52,190 | ₩52,351 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,861 | ₩52,861 | ₩52,861 | ₩52,861 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,371 | ₩53,478 | ₩53,330 | ₩53,330 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,907 | ₩53,907 | ₩53,518 | ₩53,518 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,357 | ₩53,652 | ₩53,357 | ₩53,559 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,223 | ₩53,344 | ₩53,223 | ₩53,344 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,216 | ₩54,216 | ₩53,679 | ₩53,679 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,867 | ₩54,283 | ₩53,867 | ₩53,974 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,390 | ₩54,390 | ₩54,390 | ₩54,390 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,484 | ₩54,538 | ₩54,350 | ₩54,350 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,417 | ₩54,417 | ₩54,350 | ₩54,363 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,323 | ₩54,323 | ₩54,135 | ₩54,135 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,363 | ₩54,363 | ₩54,363 | ₩54,363 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩55,007 | ₩55,007 | ₩54,927 | ₩54,927 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,940 | ₩54,940 | ₩54,940 | ₩54,940 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,731 | ₩55,933 | ₩55,731 | ₩55,933 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,745 | ₩55,745 | ₩55,745 | ₩55,745 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,812 | ₩55,812 | ₩55,235 | ₩55,235 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,396 | ₩55,396 | ₩55,383 | ₩55,383 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,819 | ₩55,047 | ₩54,819 | ₩55,047 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,444 | ₩54,444 | ₩54,336 | ₩54,336 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,323 | ₩54,323 | ₩54,323 | ₩54,323 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,503 | ₩55,503 | ₩54,900 | ₩54,900 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,766 | ₩55,128 | ₩54,766 | ₩55,114 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,176 | ₩54,511 | ₩54,176 | ₩54,511 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,135 | ₩54,135 | ₩53,921 | ₩53,934 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,840 | ₩54,041 | ₩53,840 | ₩54,041 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,927 | ₩55,316 | ₩54,927 | ₩55,168 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩55,034 | ₩55,155 | ₩54,806 | ₩54,806 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,900 | ₩54,994 | ₩54,900 | ₩54,994 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,101 | ₩55,638 | ₩55,101 | ₩55,530 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,161 | ₩56,161 | ₩55,611 | ₩55,731 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,503 | ₩55,503 | ₩55,503 | ₩55,503 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,778 | ₩56,778 | ₩56,778 | ₩56,778 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,898 | ₩57,046 | ₩56,670 | ₩56,670 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,590 | ₩56,590 | ₩56,590 | ₩56,590 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,697 | ₩56,697 | ₩56,550 | ₩56,576 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,839 | ₩55,839 | ₩55,705 | ₩55,825 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩56,992 | ₩56,992 | ₩56,295 | ₩56,295 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,402 | ₩56,684 | ₩56,402 | ₩56,684 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,550 | ₩56,925 | ₩56,281 | ₩56,429 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,140 | ₩57,354 | ₩56,764 | ₩56,764 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,758 | ₩57,019 | ₩55,758 | ₩56,965 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,067 | ₩56,067 | ₩55,758 | ₩55,758 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,624 | ₩55,624 | ₩55,463 | ₩55,624 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,906 | ₩55,906 | ₩55,570 | ₩55,664 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,477 | ₩55,477 | ₩55,477 | ₩55,477 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,262 | ₩55,503 | ₩55,262 | ₩55,275 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,316 | ₩55,316 | ₩55,074 | ₩55,074 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,429 | ₩56,630 | ₩55,973 | ₩55,973 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,946 | ₩56,120 | ₩55,825 | ₩55,825 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,536 | ₩56,536 | ₩56,416 | ₩56,416 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,825 | ₩55,825 | ₩55,825 | ₩55,825 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,959 | ₩55,959 | ₩55,718 | ₩55,718 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩56,053 | ₩56,348 | ₩55,825 | ₩56,348 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,181 | ₩56,389 | ₩55,181 | ₩56,389 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,155 | ₩55,155 | ₩55,155 | ₩55,155 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,396 | ₩55,396 | ₩54,819 | ₩54,967 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,846 | ₩54,846 | ₩54,766 | ₩54,833 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,068 | ₩54,417 | ₩54,068 | ₩54,108 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,269 | ₩54,269 | ₩54,068 | ₩54,068 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,410 | ₩55,664 | ₩54,310 | ₩54,484 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,798 | ₩55,798 | ₩55,785 | ₩55,785 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩56,053 | ₩56,053 | ₩55,557 | ₩55,651 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,724 | ₩56,724 | ₩56,281 | ₩56,281 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,630 | ₩56,630 | ₩56,053 | ₩56,308 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩56,053 | ₩56,737 | ₩56,053 | ₩56,201 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,201 | ₩56,416 | ₩56,120 | ₩56,214 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,463 | ₩55,463 | ₩55,128 | ₩55,181 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩55,007 | ₩55,544 | ₩55,007 | ₩55,369 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,538 | ₩55,061 | ₩54,538 | ₩55,061 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,323 | ₩54,323 | ₩53,921 | ₩53,921 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,336 | ₩54,350 | ₩54,336 | ₩54,350 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,162 | ₩54,162 | ₩54,162 | ₩54,162 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,793 | ₩54,793 | ₩54,497 | ₩54,497 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩54,994 | ₩55,181 | ₩54,900 | ₩54,927 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩54,994 | ₩55,021 | ₩54,725 | ₩54,793 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,551 | ₩54,632 | ₩54,551 | ₩54,632 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,296 | ₩54,444 | ₩54,229 | ₩54,269 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,760 | ₩54,283 | ₩53,760 | ₩54,256 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,921 | ₩53,921 | ₩53,921 | ₩53,921 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,143 | ₩53,210 | ₩52,982 | ₩52,982 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,968 | ₩53,290 | ₩52,968 | ₩53,250 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,056 | ₩52,338 | ₩52,056 | ₩52,311 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,290 | ₩53,491 | ₩52,915 | ₩52,915 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,767 | ₩53,009 | ₩52,767 | ₩53,009 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,371 | ₩53,438 | ₩53,357 | ₩53,357 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,317 | ₩53,384 | ₩53,317 | ₩53,384 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,451 | ₩53,827 | ₩53,451 | ₩53,787 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,652 | ₩53,719 | ₩53,639 | ₩53,639 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,915 | ₩53,304 | ₩52,915 | ₩53,304 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,257 | ₩53,062 | ₩52,257 | ₩52,781 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,204 | ₩52,606 | ₩51,895 | ₩51,895 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,553 | ₩52,579 | ₩52,553 | ₩52,579 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,190 | ₩52,472 | ₩52,190 | ₩52,365 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,828 | ₩51,962 | ₩51,828 | ₩51,949 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,056 | ₩52,432 | ₩52,056 | ₩52,432 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,271 | ₩52,271 | ₩52,056 | ₩52,056 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,439 | ₩52,257 | ₩51,439 | ₩52,137 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,520 | ₩51,976 | ₩51,520 | ₩51,775 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,788 | ₩51,788 | ₩51,453 | ₩51,453 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,620 | ₩52,620 | ₩51,868 | ₩51,868 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩53,009 | ₩53,009 | ₩52,673 | ₩52,754 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,485 | ₩52,660 | ₩51,909 | ₩52,566 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,171 | ₩51,453 | ₩51,171 | ₩51,439 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,769 | ₩51,104 | ₩50,769 | ₩51,104 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,286 | ₩51,144 | ₩50,286 | ₩51,144 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,326 | ₩50,608 | ₩50,232 | ₩50,608 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,447 | ₩50,447 | ₩50,447 | ₩50,447 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,535 | ₩49,655 | ₩49,441 | ₩49,642 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,649 | ₩48,703 | ₩48,636 | ₩48,703 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,408 | ₩48,475 | ₩48,408 | ₩48,448 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,274 | ₩48,274 | ₩48,274 | ₩48,274 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,670 | ₩47,670 | ₩47,670 | ₩47,670 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,724 | ₩47,724 | ₩47,724 | ₩47,724 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,093 | ₩47,201 | ₩47,093 | ₩47,201 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,624 | ₩46,624 | ₩46,624 | ₩46,624 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,509 | ₩47,509 | ₩47,429 | ₩47,429 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,234 | ₩48,234 | ₩47,590 | ₩47,643 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,207 | ₩48,207 | ₩48,046 | ₩48,046 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,979 | ₩48,193 | ₩47,496 | ₩47,496 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,460 | ₩50,460 | ₩50,085 | ₩50,085 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,849 | ₩50,889 | ₩50,782 | ₩50,849 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,286 | ₩50,286 | ₩49,655 | ₩49,655 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,897 | ₩49,897 | ₩49,856 | ₩49,856 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,259 | ₩50,313 | ₩50,259 | ₩50,313 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,567 | ₩50,728 | ₩50,567 | ₩50,728 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,447 | ₩50,836 | ₩50,447 | ₩50,836 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩50,997 | ₩51,305 | ₩50,849 | ₩51,305 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,775 | ₩51,895 | ₩51,775 | ₩51,895 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩52,016 | ₩52,445 | ₩52,016 | ₩52,445 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,989 | ₩51,989 | ₩51,989 | ₩51,989 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩52,003 | ₩52,325 | ₩52,003 | ₩52,325 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,365 | ₩52,673 | ₩52,164 | ₩52,164 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,579 | ₩52,633 | ₩52,579 | ₩52,633 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,761 | ₩52,016 | ₩51,721 | ₩52,016 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,560 | ₩51,707 | ₩51,560 | ₩51,654 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,225 | ₩51,640 | ₩51,225 | ₩51,640 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,640 | ₩51,640 | ₩51,640 | ₩51,640 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,131 | ₩51,319 | ₩51,131 | ₩51,319 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,056 | ₩52,056 | ₩51,104 | ₩51,104 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,882 | ₩51,882 | ₩51,882 | ₩51,882 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,426 | ₩51,560 | ₩51,426 | ₩51,520 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,734 | ₩51,734 | ₩50,943 | ₩50,997 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,399 | ₩51,399 | ₩51,399 | ₩51,399 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,815 | ₩52,043 | ₩51,815 | ₩51,842 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,702 | ₩51,171 | ₩50,702 | ₩51,131 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩51,010 | ₩51,225 | ₩50,956 | ₩51,225 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,608 | ₩50,836 | ₩50,514 | ₩50,769 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,769 | ₩50,849 | ₩50,675 | ₩50,782 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,924 | ₩49,924 | ₩49,468 | ₩49,776 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,468 | ₩49,736 | ₩49,427 | ₩49,427 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,172 | ₩49,696 | ₩49,172 | ₩49,696 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,971 | ₩49,427 | ₩48,837 | ₩49,427 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,615 | ₩49,615 | ₩48,622 | ₩48,636 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,843 | ₩49,843 | ₩49,360 | ₩49,615 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,843 | ₩49,843 | ₩49,682 | ₩49,696 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,924 | ₩50,098 | ₩49,870 | ₩50,098 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,259 | ₩50,742 | ₩50,071 | ₩50,071 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,058 | ₩50,232 | ₩50,031 | ₩50,031 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,715 | ₩50,862 | ₩50,715 | ₩50,849 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,634 | ₩50,634 | ₩50,634 | ₩50,634 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,870 | ₩50,138 | ₩49,816 | ₩50,138 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,655 | ₩49,655 | ₩49,655 | ₩49,655 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,387 | ₩49,669 | ₩49,374 | ₩49,669 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,494 | ₩49,494 | ₩49,347 | ₩49,427 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,454 | ₩49,454 | ₩49,347 | ₩49,347 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,690 | ₩48,971 | ₩48,515 | ₩48,690 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,716 | ₩48,931 | ₩48,716 | ₩48,931 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,462 | ₩48,475 | ₩48,368 | ₩48,368 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,287 | ₩48,287 | ₩47,845 | ₩48,287 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,193 | ₩48,193 | ₩48,099 | ₩48,140 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,086 | ₩48,341 | ₩48,086 | ₩48,341 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,979 | ₩48,046 | ₩47,965 | ₩48,046 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,912 | ₩47,912 | ₩47,912 | ₩47,912 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,456 | ₩47,804 | ₩47,456 | ₩47,804 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,979 | ₩47,979 | ₩47,348 | ₩47,348 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,153 | ₩48,153 | ₩47,751 | ₩47,764 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,979 | ₩47,979 | ₩47,831 | ₩47,831 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,475 | ₩48,582 | ₩48,287 | ₩48,287 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,226 | ₩49,427 | ₩49,213 | ₩49,307 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,521 | ₩49,521 | ₩48,985 | ₩48,998 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩49,011 | ₩49,213 | ₩48,904 | ₩49,213 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,079 | ₩49,172 | ₩49,025 | ₩49,025 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,743 | ₩48,743 | ₩48,743 | ₩48,743 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,515 | ₩48,931 | ₩48,515 | ₩48,716 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,140 | ₩48,260 | ₩48,140 | ₩48,166 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩48,005 | ₩48,005 | ₩47,979 | ₩47,979 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,502 | ₩48,502 | ₩48,193 | ₩48,193 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,368 | ₩48,368 | ₩48,260 | ₩48,260 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,649 | ₩48,743 | ₩48,649 | ₩48,743 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,488 | ₩48,757 | ₩48,488 | ₩48,609 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩48,998 | ₩48,998 | ₩48,716 | ₩48,783 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,400 | ₩49,400 | ₩49,199 | ₩49,199 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,226 | ₩49,226 | ₩49,025 | ₩49,025 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,475 | ₩48,475 | ₩48,381 | ₩48,381 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,448 | ₩48,448 | ₩48,448 | ₩48,448 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,965 | ₩47,965 | ₩47,536 | ₩47,536 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,381 | ₩48,381 | ₩47,751 | ₩47,831 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,777 | ₩48,435 | ₩47,777 | ₩48,435 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,515 | ₩48,515 | ₩48,166 | ₩48,166 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,609 | ₩48,609 | ₩48,609 | ₩48,609 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,354 | ₩48,354 | ₩48,354 | ₩48,354 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,743 | ₩48,743 | ₩48,743 | ₩48,743 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,105 | ₩49,105 | ₩49,105 | ₩49,105 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,408 | ₩48,488 | ₩48,408 | ₩48,488 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,059 | ₩48,475 | ₩47,992 | ₩48,475 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,523 | ₩47,670 | ₩47,482 | ₩47,482 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,710 | ₩47,710 | ₩47,710 | ₩47,710 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,362 | ₩47,362 | ₩47,362 | ₩47,362 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,482 | ₩47,482 | ₩47,482 | ₩47,482 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,321 | ₩47,362 | ₩47,321 | ₩47,362 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,630 | ₩47,630 | ₩47,174 | ₩47,174 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,099 | ₩48,099 | ₩47,952 | ₩47,952 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,488 | ₩48,596 | ₩48,488 | ₩48,596 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,690 | ₩48,690 | ₩48,609 | ₩48,649 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,381 | ₩48,582 | ₩48,381 | ₩48,542 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,690 | ₩48,690 | ₩48,690 | ₩48,690 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,515 | ₩48,529 | ₩48,515 | ₩48,529 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,488 | ₩48,663 | ₩48,234 | ₩48,663 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,126 | ₩48,247 | ₩48,113 | ₩48,247 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,341 | ₩48,488 | ₩48,153 | ₩48,153 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,314 | ₩48,381 | ₩48,314 | ₩48,381 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,858 | ₩47,858 | ₩47,858 | ₩47,858 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,107 | ₩47,375 | ₩47,107 | ₩47,375 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,536 | ₩47,536 | ₩46,879 | ₩46,919 | -1.30% | 1.8천 |
|---|