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 | ₩50,793 | ₩50,793 | ₩50,793 | ₩50,793 | 0.00% | 200 |
| 2026.10.08 | ₩50,458 | ₩50,458 | ₩50,458 | ₩50,458 | 0.00% | 100 |
| 2026.10.07 | ₩50,257 | ₩50,458 | ₩50,230 | ₩50,230 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,807 | ₩50,807 | ₩50,672 | ₩50,672 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,458 | ₩50,458 | ₩50,297 | ₩50,297 | -0.32% | 600 |
| 2026.10.02 | ₩50,391 | ₩50,847 | ₩50,391 | ₩50,485 | +0.19% | 6천 |
| 2026.10.01 | ₩50,082 | ₩50,458 | ₩50,029 | ₩50,377 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,887 | ₩50,887 | ₩50,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,699 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,847 | ₩50,900 | ₩50,807 | ₩50,900 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,263 | ₩51,343 | ₩50,860 | ₩51,008 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,887 | ₩51,316 | ₩50,887 | ₩51,316 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,075 | ₩51,383 | ₩51,075 | ₩51,289 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,370 | ₩51,370 | ₩51,370 | ₩51,370 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,698 | ₩52,698 | ₩52,349 | ₩52,349 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,148 | ₩52,215 | ₩52,148 | ₩52,215 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,880 | ₩51,960 | ₩51,745 | ₩51,745 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,255 | ₩52,537 | ₩52,188 | ₩52,349 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,859 | ₩52,859 | ₩52,859 | ₩52,859 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,368 | ₩53,476 | ₩53,328 | ₩53,328 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,905 | ₩53,905 | ₩53,516 | ₩53,516 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,355 | ₩53,650 | ₩53,355 | ₩53,556 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,221 | ₩53,342 | ₩53,221 | ₩53,342 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,213 | ₩54,213 | ₩53,677 | ₩53,677 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,865 | ₩54,280 | ₩53,865 | ₩53,972 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,388 | ₩54,388 | ₩54,388 | ₩54,388 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,482 | ₩54,535 | ₩54,347 | ₩54,347 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,415 | ₩54,415 | ₩54,347 | ₩54,361 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,321 | ₩54,321 | ₩54,133 | ₩54,133 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩55,005 | ₩55,005 | ₩54,924 | ₩54,924 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,938 | ₩54,938 | ₩54,938 | ₩54,938 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,447 | ₩55,447 | ₩55,447 | ₩55,447 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,729 | ₩55,930 | ₩55,729 | ₩55,930 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,742 | ₩55,742 | ₩55,742 | ₩55,742 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,809 | ₩55,809 | ₩55,233 | ₩55,233 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,394 | ₩55,394 | ₩55,380 | ₩55,380 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,817 | ₩55,045 | ₩54,817 | ₩55,045 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,441 | ₩54,441 | ₩54,334 | ₩54,334 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,501 | ₩55,501 | ₩54,897 | ₩54,897 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,763 | ₩55,125 | ₩54,763 | ₩55,112 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,173 | ₩54,508 | ₩54,173 | ₩54,508 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,133 | ₩54,133 | ₩53,918 | ₩53,932 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,838 | ₩54,039 | ₩53,838 | ₩54,039 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,924 | ₩55,313 | ₩54,924 | ₩55,166 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩55,031 | ₩55,152 | ₩54,803 | ₩54,803 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,897 | ₩54,991 | ₩54,897 | ₩54,991 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,099 | ₩55,635 | ₩55,099 | ₩55,528 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,158 | ₩56,158 | ₩55,608 | ₩55,729 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,037 | ₩56,037 | ₩56,037 | ₩56,037 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,775 | ₩56,775 | ₩56,775 | ₩56,775 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,896 | ₩57,043 | ₩56,668 | ₩56,668 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,587 | ₩56,587 | ₩56,587 | ₩56,587 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,695 | ₩56,695 | ₩56,547 | ₩56,574 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,836 | ₩55,836 | ₩55,702 | ₩55,823 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩56,990 | ₩56,990 | ₩56,292 | ₩56,292 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,400 | ₩56,681 | ₩56,400 | ₩56,681 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,547 | ₩56,923 | ₩56,279 | ₩56,426 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,137 | ₩57,352 | ₩56,762 | ₩56,762 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,756 | ₩57,017 | ₩55,756 | ₩56,963 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,064 | ₩56,064 | ₩55,756 | ₩55,756 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,622 | ₩55,622 | ₩55,461 | ₩55,622 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,903 | ₩55,903 | ₩55,568 | ₩55,662 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,474 | ₩55,474 | ₩55,474 | ₩55,474 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,260 | ₩55,501 | ₩55,260 | ₩55,273 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,313 | ₩55,313 | ₩55,072 | ₩55,072 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,426 | ₩56,628 | ₩55,970 | ₩55,970 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,944 | ₩56,118 | ₩55,823 | ₩55,823 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,534 | ₩56,534 | ₩56,413 | ₩56,413 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,823 | ₩55,823 | ₩55,823 | ₩55,823 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,957 | ₩55,957 | ₩55,716 | ₩55,716 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩56,051 | ₩56,346 | ₩55,823 | ₩56,346 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,179 | ₩56,386 | ₩55,179 | ₩56,386 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,152 | ₩55,152 | ₩55,152 | ₩55,152 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,394 | ₩55,394 | ₩54,817 | ₩54,964 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,844 | ₩54,844 | ₩54,763 | ₩54,830 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,066 | ₩54,415 | ₩54,066 | ₩54,106 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,267 | ₩54,267 | ₩54,066 | ₩54,066 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,407 | ₩55,662 | ₩54,307 | ₩54,482 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,796 | ₩55,796 | ₩55,783 | ₩55,783 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩56,051 | ₩56,051 | ₩55,555 | ₩55,648 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,721 | ₩56,721 | ₩56,279 | ₩56,279 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,628 | ₩56,628 | ₩56,051 | ₩56,306 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩56,051 | ₩56,735 | ₩56,051 | ₩56,198 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,198 | ₩56,413 | ₩56,118 | ₩56,212 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,461 | ₩55,461 | ₩55,125 | ₩55,179 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩55,005 | ₩55,541 | ₩55,005 | ₩55,367 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,535 | ₩55,058 | ₩54,535 | ₩55,058 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,321 | ₩54,321 | ₩53,918 | ₩53,918 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,334 | ₩54,347 | ₩54,334 | ₩54,347 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,160 | ₩54,160 | ₩54,160 | ₩54,160 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,790 | ₩54,790 | ₩54,495 | ₩54,495 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩54,991 | ₩55,179 | ₩54,897 | ₩54,924 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩54,991 | ₩55,018 | ₩54,723 | ₩54,790 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,549 | ₩54,629 | ₩54,549 | ₩54,629 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,294 | ₩54,441 | ₩54,227 | ₩54,267 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,757 | ₩54,280 | ₩53,757 | ₩54,254 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,918 | ₩53,918 | ₩53,918 | ₩53,918 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,140 | ₩53,207 | ₩52,979 | ₩52,979 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,966 | ₩53,288 | ₩52,966 | ₩53,248 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,054 | ₩52,336 | ₩52,054 | ₩52,309 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,288 | ₩53,489 | ₩52,912 | ₩52,912 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,765 | ₩53,006 | ₩52,765 | ₩53,006 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,368 | ₩53,435 | ₩53,355 | ₩53,355 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,315 | ₩53,382 | ₩53,315 | ₩53,382 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,449 | ₩53,824 | ₩53,449 | ₩53,784 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,650 | ₩53,717 | ₩53,637 | ₩53,637 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,912 | ₩53,301 | ₩52,912 | ₩53,301 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,255 | ₩53,060 | ₩52,255 | ₩52,778 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,201 | ₩52,604 | ₩51,893 | ₩51,893 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,550 | ₩52,577 | ₩52,550 | ₩52,577 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,188 | ₩52,470 | ₩52,188 | ₩52,362 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,826 | ₩51,960 | ₩51,826 | ₩51,947 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,054 | ₩52,429 | ₩52,054 | ₩52,429 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,269 | ₩52,269 | ₩52,054 | ₩52,054 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,437 | ₩52,255 | ₩51,437 | ₩52,134 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,517 | ₩51,973 | ₩51,517 | ₩51,772 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,786 | ₩51,786 | ₩51,450 | ₩51,450 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,617 | ₩52,617 | ₩51,866 | ₩51,866 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩53,006 | ₩53,006 | ₩52,671 | ₩52,751 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,483 | ₩52,657 | ₩51,906 | ₩52,564 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,169 | ₩51,450 | ₩51,169 | ₩51,437 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,766 | ₩51,102 | ₩50,766 | ₩51,102 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,283 | ₩51,142 | ₩50,283 | ₩51,142 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,324 | ₩50,605 | ₩50,230 | ₩50,605 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,444 | ₩50,444 | ₩50,444 | ₩50,444 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,230 | ₩50,230 | ₩50,230 | ₩50,230 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,532 | ₩49,653 | ₩49,438 | ₩49,640 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,647 | ₩48,701 | ₩48,634 | ₩48,701 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,406 | ₩48,473 | ₩48,406 | ₩48,446 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,272 | ₩48,272 | ₩48,272 | ₩48,272 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,668 | ₩47,668 | ₩47,668 | ₩47,668 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,722 | ₩47,722 | ₩47,722 | ₩47,722 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,091 | ₩47,199 | ₩47,091 | ₩47,199 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,346 | ₩47,346 | ₩47,346 | ₩47,346 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,507 | ₩47,507 | ₩47,427 | ₩47,427 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,231 | ₩48,231 | ₩47,588 | ₩47,641 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,205 | ₩48,205 | ₩48,044 | ₩48,044 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,977 | ₩48,191 | ₩47,494 | ₩47,494 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,157 | ₩49,157 | ₩49,157 | ₩49,157 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,458 | ₩50,458 | ₩50,082 | ₩50,082 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,847 | ₩50,887 | ₩50,780 | ₩50,847 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,485 | ₩50,485 | ₩50,485 | ₩50,485 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,283 | ₩50,283 | ₩49,653 | ₩49,653 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,895 | ₩49,895 | ₩49,854 | ₩49,854 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,257 | ₩50,310 | ₩50,257 | ₩50,310 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,565 | ₩50,726 | ₩50,565 | ₩50,726 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,444 | ₩50,833 | ₩50,444 | ₩50,833 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩50,994 | ₩51,303 | ₩50,847 | ₩51,303 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,772 | ₩51,893 | ₩51,772 | ₩51,893 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩52,014 | ₩52,443 | ₩52,014 | ₩52,443 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,987 | ₩51,987 | ₩51,987 | ₩51,987 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩52,000 | ₩52,322 | ₩52,000 | ₩52,322 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,362 | ₩52,671 | ₩52,161 | ₩52,161 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,577 | ₩52,631 | ₩52,577 | ₩52,631 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,759 | ₩52,014 | ₩51,719 | ₩52,014 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,558 | ₩51,705 | ₩51,558 | ₩51,652 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,222 | ₩51,638 | ₩51,222 | ₩51,638 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,638 | ₩51,638 | ₩51,638 | ₩51,638 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,128 | ₩51,316 | ₩51,128 | ₩51,316 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,054 | ₩52,054 | ₩51,102 | ₩51,102 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,880 | ₩51,880 | ₩51,880 | ₩51,880 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,424 | ₩51,558 | ₩51,424 | ₩51,517 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,732 | ₩51,732 | ₩50,941 | ₩50,994 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,397 | ₩51,397 | ₩51,397 | ₩51,397 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,812 | ₩52,040 | ₩51,812 | ₩51,839 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,699 | ₩51,169 | ₩50,699 | ₩51,128 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩51,008 | ₩51,222 | ₩50,954 | ₩51,222 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,605 | ₩50,833 | ₩50,511 | ₩50,766 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,766 | ₩50,847 | ₩50,672 | ₩50,780 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,921 | ₩49,921 | ₩49,465 | ₩49,774 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,465 | ₩49,734 | ₩49,425 | ₩49,425 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,170 | ₩49,693 | ₩49,170 | ₩49,693 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,969 | ₩49,425 | ₩48,835 | ₩49,425 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,613 | ₩49,613 | ₩48,620 | ₩48,634 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,841 | ₩49,841 | ₩49,358 | ₩49,613 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,841 | ₩49,841 | ₩49,680 | ₩49,693 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,921 | ₩50,096 | ₩49,868 | ₩50,096 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,257 | ₩50,739 | ₩50,069 | ₩50,069 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,418 | ₩50,418 | ₩50,418 | ₩50,418 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,055 | ₩50,230 | ₩50,029 | ₩50,029 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,713 | ₩50,860 | ₩50,713 | ₩50,847 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,632 | ₩50,632 | ₩50,632 | ₩50,632 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,868 | ₩50,136 | ₩49,814 | ₩50,136 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,385 | ₩49,666 | ₩49,371 | ₩49,666 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,492 | ₩49,492 | ₩49,345 | ₩49,425 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,452 | ₩49,452 | ₩49,345 | ₩49,345 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,687 | ₩48,969 | ₩48,513 | ₩48,687 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,714 | ₩48,929 | ₩48,714 | ₩48,929 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,459 | ₩48,473 | ₩48,365 | ₩48,365 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,285 | ₩48,285 | ₩47,842 | ₩48,285 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,191 | ₩48,191 | ₩48,097 | ₩48,137 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,084 | ₩48,339 | ₩48,084 | ₩48,339 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,977 | ₩48,044 | ₩47,963 | ₩48,044 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,909 | ₩47,909 | ₩47,909 | ₩47,909 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,453 | ₩47,802 | ₩47,453 | ₩47,802 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,977 | ₩47,977 | ₩47,346 | ₩47,346 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,151 | ₩48,151 | ₩47,748 | ₩47,762 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,977 | ₩47,977 | ₩47,829 | ₩47,829 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,473 | ₩48,580 | ₩48,285 | ₩48,285 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,224 | ₩49,425 | ₩49,210 | ₩49,304 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,519 | ₩49,519 | ₩48,982 | ₩48,996 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩49,009 | ₩49,210 | ₩48,902 | ₩49,210 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,076 | ₩49,170 | ₩49,023 | ₩49,023 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,513 | ₩48,929 | ₩48,513 | ₩48,714 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,137 | ₩48,258 | ₩48,137 | ₩48,164 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩48,003 | ₩48,003 | ₩47,977 | ₩47,977 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,500 | ₩48,500 | ₩48,191 | ₩48,191 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,365 | ₩48,365 | ₩48,258 | ₩48,258 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,647 | ₩48,741 | ₩48,647 | ₩48,741 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,486 | ₩48,754 | ₩48,486 | ₩48,607 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩48,996 | ₩48,996 | ₩48,714 | ₩48,781 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,197 | ₩49,197 | ₩49,197 | ₩49,197 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,398 | ₩49,398 | ₩49,197 | ₩49,197 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,224 | ₩49,224 | ₩49,023 | ₩49,023 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,473 | ₩48,473 | ₩48,379 | ₩48,379 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,963 | ₩47,963 | ₩47,534 | ₩47,534 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,379 | ₩48,379 | ₩47,748 | ₩47,829 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,775 | ₩48,433 | ₩47,775 | ₩48,433 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,513 | ₩48,513 | ₩48,164 | ₩48,164 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,352 | ₩48,352 | ₩48,352 | ₩48,352 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,103 | ₩49,103 | ₩49,103 | ₩49,103 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,406 | ₩48,486 | ₩48,406 | ₩48,486 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,057 | ₩48,473 | ₩47,990 | ₩48,473 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,520 | ₩47,668 | ₩47,480 | ₩47,480 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,708 | ₩47,708 | ₩47,708 | ₩47,708 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,480 | ₩47,480 | ₩47,480 | ₩47,480 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,319 | ₩47,360 | ₩47,319 | ₩47,360 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,628 | ₩47,628 | ₩47,172 | ₩47,172 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,097 | ₩48,097 | ₩47,950 | ₩47,950 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,486 | ₩48,593 | ₩48,486 | ₩48,593 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,687 | ₩48,687 | ₩48,607 | ₩48,647 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,379 | ₩48,580 | ₩48,379 | ₩48,540 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,687 | ₩48,687 | ₩48,687 | ₩48,687 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,513 | ₩48,526 | ₩48,513 | ₩48,526 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,486 | ₩48,661 | ₩48,231 | ₩48,661 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,124 | ₩48,245 | ₩48,111 | ₩48,245 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,339 | ₩48,486 | ₩48,151 | ₩48,151 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,312 | ₩48,379 | ₩48,312 | ₩48,379 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,856 | ₩47,856 | ₩47,856 | ₩47,856 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,105 | ₩47,373 | ₩47,105 | ₩47,373 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,534 | ₩47,534 | ₩46,877 | ₩46,917 | -1.30% | 1.8천 |
|---|