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 | ₩50,747 | ₩50,747 | ₩50,747 | ₩50,747 | 0.00% | 200 |
| 2026.10.08 | ₩50,412 | ₩50,412 | ₩50,412 | ₩50,412 | 0.00% | 100 |
| 2026.10.07 | ₩50,211 | ₩50,412 | ₩50,184 | ₩50,184 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,760 | ₩50,760 | ₩50,626 | ₩50,626 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,412 | ₩50,412 | ₩50,251 | ₩50,251 | -0.32% | 600 |
| 2026.10.02 | ₩50,345 | ₩50,800 | ₩50,345 | ₩50,438 | +0.19% | 6천 |
| 2026.10.01 | ₩50,036 | ₩50,412 | ₩49,983 | ₩50,331 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,840 | ₩50,840 | ₩50,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,653 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,800 | ₩50,854 | ₩50,760 | ₩50,854 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,216 | ₩51,296 | ₩50,814 | ₩50,961 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,840 | ₩51,269 | ₩50,840 | ₩51,269 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,028 | ₩51,336 | ₩51,028 | ₩51,242 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,649 | ₩52,649 | ₩52,301 | ₩52,301 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,100 | ₩52,167 | ₩52,100 | ₩52,167 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,832 | ₩51,912 | ₩51,698 | ₩51,698 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,207 | ₩52,489 | ₩52,140 | ₩52,301 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,810 | ₩52,810 | ₩52,810 | ₩52,810 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,319 | ₩53,427 | ₩53,279 | ₩53,279 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,855 | ₩53,855 | ₩53,467 | ₩53,467 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,306 | ₩53,601 | ₩53,306 | ₩53,507 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,172 | ₩53,293 | ₩53,172 | ₩53,293 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,164 | ₩54,164 | ₩53,628 | ₩53,628 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,815 | ₩54,231 | ₩53,815 | ₩53,922 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,338 | ₩54,338 | ₩54,338 | ₩54,338 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,432 | ₩54,485 | ₩54,298 | ₩54,298 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,365 | ₩54,365 | ₩54,298 | ₩54,311 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,271 | ₩54,271 | ₩54,083 | ₩54,083 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,311 | ₩54,311 | ₩54,311 | ₩54,311 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩54,954 | ₩54,954 | ₩54,874 | ₩54,874 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,887 | ₩54,887 | ₩54,887 | ₩54,887 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,396 | ₩55,396 | ₩55,396 | ₩55,396 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,678 | ₩55,879 | ₩55,678 | ₩55,879 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,691 | ₩55,691 | ₩55,691 | ₩55,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,758 | ₩55,758 | ₩55,182 | ₩55,182 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,343 | ₩55,343 | ₩55,329 | ₩55,329 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,767 | ₩54,994 | ₩54,767 | ₩54,994 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,391 | ₩54,391 | ₩54,284 | ₩54,284 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,450 | ₩55,450 | ₩54,847 | ₩54,847 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,713 | ₩55,075 | ₩54,713 | ₩55,061 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,123 | ₩54,458 | ₩54,123 | ₩54,458 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,083 | ₩54,083 | ₩53,869 | ₩53,882 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,788 | ₩53,989 | ₩53,788 | ₩53,989 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,874 | ₩55,262 | ₩54,874 | ₩55,115 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩54,981 | ₩55,102 | ₩54,753 | ₩54,753 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,847 | ₩54,941 | ₩54,847 | ₩54,941 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,048 | ₩55,584 | ₩55,048 | ₩55,477 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,107 | ₩56,107 | ₩55,557 | ₩55,678 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,723 | ₩56,723 | ₩56,723 | ₩56,723 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,844 | ₩56,991 | ₩56,616 | ₩56,616 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,535 | ₩56,535 | ₩56,535 | ₩56,535 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,643 | ₩56,643 | ₩56,495 | ₩56,522 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,785 | ₩55,785 | ₩55,651 | ₩55,772 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩56,937 | ₩56,937 | ₩56,241 | ₩56,241 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,348 | ₩56,629 | ₩56,348 | ₩56,629 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,495 | ₩56,870 | ₩56,227 | ₩56,375 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,085 | ₩57,299 | ₩56,710 | ₩56,710 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,705 | ₩56,964 | ₩55,705 | ₩56,911 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,013 | ₩56,013 | ₩55,705 | ₩55,705 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,571 | ₩55,571 | ₩55,410 | ₩55,571 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,852 | ₩55,852 | ₩55,517 | ₩55,611 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,209 | ₩55,450 | ₩55,209 | ₩55,222 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,262 | ₩55,262 | ₩55,021 | ₩55,021 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,375 | ₩56,576 | ₩55,919 | ₩55,919 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,892 | ₩56,066 | ₩55,772 | ₩55,772 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,482 | ₩56,482 | ₩56,361 | ₩56,361 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,772 | ₩55,772 | ₩55,772 | ₩55,772 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,906 | ₩55,906 | ₩55,664 | ₩55,664 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩55,999 | ₩56,294 | ₩55,772 | ₩56,294 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,128 | ₩56,334 | ₩55,128 | ₩56,334 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,343 | ₩55,343 | ₩54,767 | ₩54,914 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,793 | ₩54,793 | ₩54,713 | ₩54,780 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,016 | ₩54,365 | ₩54,016 | ₩54,056 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,217 | ₩54,217 | ₩54,016 | ₩54,016 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,356 | ₩55,611 | ₩54,257 | ₩54,432 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,745 | ₩55,745 | ₩55,731 | ₩55,731 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩55,999 | ₩55,999 | ₩55,504 | ₩55,597 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,669 | ₩56,669 | ₩56,227 | ₩56,227 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,576 | ₩56,576 | ₩55,999 | ₩56,254 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩55,999 | ₩56,683 | ₩55,999 | ₩56,147 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,147 | ₩56,361 | ₩56,066 | ₩56,160 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,410 | ₩55,410 | ₩55,075 | ₩55,128 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩54,954 | ₩55,490 | ₩54,954 | ₩55,316 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,485 | ₩55,008 | ₩54,485 | ₩55,008 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,271 | ₩54,271 | ₩53,869 | ₩53,869 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,284 | ₩54,298 | ₩54,284 | ₩54,298 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,110 | ₩54,110 | ₩54,110 | ₩54,110 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,740 | ₩54,740 | ₩54,445 | ₩54,445 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩54,941 | ₩55,128 | ₩54,847 | ₩54,874 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩54,941 | ₩54,968 | ₩54,673 | ₩54,740 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,499 | ₩54,579 | ₩54,499 | ₩54,579 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,244 | ₩54,391 | ₩54,177 | ₩54,217 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,708 | ₩54,231 | ₩53,708 | ₩54,204 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,869 | ₩53,869 | ₩53,869 | ₩53,869 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,092 | ₩53,159 | ₩52,931 | ₩52,931 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,917 | ₩53,239 | ₩52,917 | ₩53,199 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,006 | ₩52,288 | ₩52,006 | ₩52,261 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,239 | ₩53,440 | ₩52,864 | ₩52,864 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,716 | ₩52,958 | ₩52,716 | ₩52,958 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,319 | ₩53,386 | ₩53,306 | ₩53,306 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,266 | ₩53,333 | ₩53,266 | ₩53,333 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,400 | ₩53,775 | ₩53,400 | ₩53,735 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,601 | ₩53,668 | ₩53,587 | ₩53,587 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,864 | ₩53,252 | ₩52,864 | ₩53,252 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,207 | ₩53,011 | ₩52,207 | ₩52,730 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,154 | ₩52,556 | ₩51,845 | ₩51,845 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,502 | ₩52,529 | ₩52,502 | ₩52,529 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,140 | ₩52,422 | ₩52,140 | ₩52,314 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,778 | ₩51,912 | ₩51,778 | ₩51,899 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,006 | ₩52,381 | ₩52,006 | ₩52,381 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,221 | ₩52,221 | ₩52,006 | ₩52,006 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,390 | ₩52,207 | ₩51,390 | ₩52,087 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,470 | ₩51,926 | ₩51,470 | ₩51,725 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,738 | ₩51,738 | ₩51,403 | ₩51,403 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,569 | ₩52,569 | ₩51,819 | ₩51,819 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩52,958 | ₩52,958 | ₩52,623 | ₩52,703 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,435 | ₩52,609 | ₩51,859 | ₩52,515 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,122 | ₩51,403 | ₩51,122 | ₩51,390 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,720 | ₩51,055 | ₩50,720 | ₩51,055 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,237 | ₩51,095 | ₩50,237 | ₩51,095 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,278 | ₩50,559 | ₩50,184 | ₩50,559 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,398 | ₩50,398 | ₩50,398 | ₩50,398 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,487 | ₩49,608 | ₩49,393 | ₩49,594 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,603 | ₩48,656 | ₩48,589 | ₩48,656 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,361 | ₩48,428 | ₩48,361 | ₩48,402 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,227 | ₩48,227 | ₩48,227 | ₩48,227 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,048 | ₩47,155 | ₩47,048 | ₩47,155 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,579 | ₩46,579 | ₩46,579 | ₩46,579 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,303 | ₩47,303 | ₩47,303 | ₩47,303 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,464 | ₩47,464 | ₩47,383 | ₩47,383 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,187 | ₩48,187 | ₩47,544 | ₩47,598 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,160 | ₩48,160 | ₩48,000 | ₩48,000 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,933 | ₩48,147 | ₩47,450 | ₩47,450 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,112 | ₩49,112 | ₩49,112 | ₩49,112 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,412 | ₩50,412 | ₩50,036 | ₩50,036 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,800 | ₩50,840 | ₩50,733 | ₩50,800 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,438 | ₩50,438 | ₩50,438 | ₩50,438 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,237 | ₩50,237 | ₩49,608 | ₩49,608 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,849 | ₩49,849 | ₩49,809 | ₩49,809 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,211 | ₩50,264 | ₩50,211 | ₩50,264 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,519 | ₩50,680 | ₩50,519 | ₩50,680 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,398 | ₩50,787 | ₩50,398 | ₩50,787 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩50,948 | ₩51,256 | ₩50,800 | ₩51,256 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,725 | ₩51,845 | ₩51,725 | ₩51,845 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩51,966 | ₩52,395 | ₩51,966 | ₩52,395 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,939 | ₩51,939 | ₩51,939 | ₩51,939 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩51,953 | ₩52,274 | ₩51,953 | ₩52,274 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,314 | ₩52,623 | ₩52,113 | ₩52,113 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,529 | ₩52,582 | ₩52,529 | ₩52,582 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,711 | ₩51,966 | ₩51,671 | ₩51,966 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,510 | ₩51,658 | ₩51,510 | ₩51,604 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,175 | ₩51,591 | ₩51,175 | ₩51,591 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,082 | ₩51,269 | ₩51,082 | ₩51,269 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,006 | ₩52,006 | ₩51,055 | ₩51,055 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,832 | ₩51,832 | ₩51,832 | ₩51,832 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,376 | ₩51,510 | ₩51,376 | ₩51,470 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,685 | ₩51,685 | ₩50,894 | ₩50,948 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,350 | ₩51,350 | ₩51,350 | ₩51,350 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,765 | ₩51,993 | ₩51,765 | ₩51,792 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,653 | ₩51,122 | ₩50,653 | ₩51,082 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩50,961 | ₩51,175 | ₩50,907 | ₩51,175 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,559 | ₩50,787 | ₩50,465 | ₩50,720 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,720 | ₩50,800 | ₩50,626 | ₩50,733 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,876 | ₩49,876 | ₩49,420 | ₩49,728 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,420 | ₩49,688 | ₩49,380 | ₩49,380 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,125 | ₩49,648 | ₩49,125 | ₩49,648 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,924 | ₩49,380 | ₩48,790 | ₩49,380 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,567 | ₩49,567 | ₩48,576 | ₩48,589 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,795 | ₩49,795 | ₩49,313 | ₩49,567 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,795 | ₩49,795 | ₩49,634 | ₩49,648 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,876 | ₩50,050 | ₩49,822 | ₩50,050 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,211 | ₩50,693 | ₩50,023 | ₩50,023 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,371 | ₩50,371 | ₩50,371 | ₩50,371 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,010 | ₩50,184 | ₩49,983 | ₩49,983 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,666 | ₩50,814 | ₩50,666 | ₩50,800 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,822 | ₩50,090 | ₩49,768 | ₩50,090 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,608 | ₩49,608 | ₩49,608 | ₩49,608 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,340 | ₩49,621 | ₩49,326 | ₩49,621 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,447 | ₩49,447 | ₩49,299 | ₩49,380 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,407 | ₩49,407 | ₩49,299 | ₩49,299 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,643 | ₩48,924 | ₩48,469 | ₩48,643 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,670 | ₩48,884 | ₩48,670 | ₩48,884 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,415 | ₩48,428 | ₩48,321 | ₩48,321 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,241 | ₩48,241 | ₩47,799 | ₩48,241 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,147 | ₩48,147 | ₩48,053 | ₩48,093 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,040 | ₩48,294 | ₩48,040 | ₩48,294 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,933 | ₩48,000 | ₩47,919 | ₩48,000 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,866 | ₩47,866 | ₩47,866 | ₩47,866 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,410 | ₩47,758 | ₩47,410 | ₩47,758 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,933 | ₩47,933 | ₩47,303 | ₩47,303 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,107 | ₩48,107 | ₩47,705 | ₩47,718 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,933 | ₩47,933 | ₩47,785 | ₩47,785 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,428 | ₩48,536 | ₩48,241 | ₩48,241 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,179 | ₩49,380 | ₩49,165 | ₩49,259 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,474 | ₩49,474 | ₩48,938 | ₩48,951 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩48,964 | ₩49,165 | ₩48,857 | ₩49,165 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,031 | ₩49,125 | ₩48,978 | ₩48,978 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,696 | ₩48,696 | ₩48,696 | ₩48,696 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,469 | ₩48,884 | ₩48,469 | ₩48,670 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,093 | ₩48,214 | ₩48,093 | ₩48,120 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩47,959 | ₩47,959 | ₩47,933 | ₩47,933 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,455 | ₩48,455 | ₩48,147 | ₩48,147 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,321 | ₩48,321 | ₩48,214 | ₩48,214 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,603 | ₩48,696 | ₩48,603 | ₩48,696 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,442 | ₩48,710 | ₩48,442 | ₩48,562 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩48,951 | ₩48,951 | ₩48,670 | ₩48,737 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,353 | ₩49,353 | ₩49,152 | ₩49,152 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,179 | ₩49,179 | ₩48,978 | ₩48,978 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,428 | ₩48,428 | ₩48,335 | ₩48,335 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,402 | ₩48,402 | ₩48,402 | ₩48,402 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,919 | ₩47,919 | ₩47,490 | ₩47,490 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,335 | ₩48,335 | ₩47,705 | ₩47,785 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,732 | ₩48,388 | ₩47,732 | ₩48,388 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,469 | ₩48,469 | ₩48,120 | ₩48,120 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,308 | ₩48,308 | ₩48,308 | ₩48,308 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,696 | ₩48,696 | ₩48,696 | ₩48,696 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,058 | ₩49,058 | ₩49,058 | ₩49,058 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,361 | ₩48,442 | ₩48,361 | ₩48,442 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,013 | ₩48,428 | ₩47,946 | ₩48,428 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,477 | ₩47,624 | ₩47,437 | ₩47,437 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,665 | ₩47,665 | ₩47,665 | ₩47,665 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,316 | ₩47,316 | ₩47,316 | ₩47,316 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,410 | ₩47,410 | ₩47,410 | ₩47,410 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,276 | ₩47,316 | ₩47,276 | ₩47,316 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,584 | ₩47,584 | ₩47,129 | ₩47,129 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,053 | ₩48,053 | ₩47,906 | ₩47,906 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,442 | ₩48,549 | ₩48,442 | ₩48,549 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,643 | ₩48,643 | ₩48,562 | ₩48,603 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,335 | ₩48,536 | ₩48,335 | ₩48,495 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,469 | ₩48,482 | ₩48,469 | ₩48,482 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,442 | ₩48,616 | ₩48,187 | ₩48,616 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,080 | ₩48,201 | ₩48,067 | ₩48,201 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,294 | ₩48,442 | ₩48,107 | ₩48,107 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,268 | ₩48,335 | ₩48,268 | ₩48,335 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,812 | ₩47,812 | ₩47,812 | ₩47,812 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,062 | ₩47,330 | ₩47,062 | ₩47,330 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,490 | ₩47,490 | ₩46,834 | ₩46,874 | -1.30% | 1.8천 |
|---|