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 | ₩50,804 | ₩50,804 | ₩50,804 | ₩50,804 | 0.00% | 200 |
| 2026.10.08 | ₩50,468 | ₩50,468 | ₩50,468 | ₩50,468 | 0.00% | 100 |
| 2026.10.07 | ₩50,267 | ₩50,468 | ₩50,240 | ₩50,240 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,817 | ₩50,817 | ₩50,683 | ₩50,683 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,468 | ₩50,468 | ₩50,307 | ₩50,307 | -0.32% | 600 |
| 2026.10.02 | ₩50,401 | ₩50,857 | ₩50,401 | ₩50,495 | +0.19% | 6천 |
| 2026.10.01 | ₩50,093 | ₩50,468 | ₩50,039 | ₩50,388 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,898 | ₩50,898 | ₩50,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,710 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,857 | ₩50,911 | ₩50,817 | ₩50,911 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,273 | ₩51,354 | ₩50,871 | ₩51,018 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,898 | ₩51,327 | ₩50,898 | ₩51,327 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,085 | ₩51,394 | ₩51,085 | ₩51,300 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,381 | ₩51,381 | ₩51,381 | ₩51,381 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,709 | ₩52,709 | ₩52,360 | ₩52,360 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,159 | ₩52,226 | ₩52,159 | ₩52,226 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,890 | ₩51,971 | ₩51,756 | ₩51,756 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,266 | ₩52,548 | ₩52,199 | ₩52,360 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,870 | ₩52,870 | ₩52,870 | ₩52,870 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,379 | ₩53,487 | ₩53,339 | ₩53,339 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,916 | ₩53,916 | ₩53,527 | ₩53,527 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,366 | ₩53,661 | ₩53,366 | ₩53,567 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,232 | ₩53,353 | ₩53,232 | ₩53,353 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,225 | ₩54,225 | ₩53,688 | ₩53,688 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,876 | ₩54,292 | ₩53,876 | ₩53,983 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,399 | ₩54,399 | ₩54,399 | ₩54,399 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,493 | ₩54,547 | ₩54,359 | ₩54,359 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,426 | ₩54,426 | ₩54,359 | ₩54,372 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,332 | ₩54,332 | ₩54,144 | ₩54,144 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,372 | ₩54,372 | ₩54,372 | ₩54,372 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩55,016 | ₩55,016 | ₩54,936 | ₩54,936 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,949 | ₩54,949 | ₩54,949 | ₩54,949 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,459 | ₩55,459 | ₩55,459 | ₩55,459 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,741 | ₩55,942 | ₩55,741 | ₩55,942 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,754 | ₩55,754 | ₩55,754 | ₩55,754 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,821 | ₩55,821 | ₩55,244 | ₩55,244 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,405 | ₩55,405 | ₩55,392 | ₩55,392 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,828 | ₩55,056 | ₩54,828 | ₩55,056 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,453 | ₩54,453 | ₩54,345 | ₩54,345 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,332 | ₩54,332 | ₩54,332 | ₩54,332 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,513 | ₩55,513 | ₩54,909 | ₩54,909 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,775 | ₩55,137 | ₩54,775 | ₩55,123 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,184 | ₩54,520 | ₩54,184 | ₩54,520 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,144 | ₩54,144 | ₩53,930 | ₩53,943 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,849 | ₩54,050 | ₩53,849 | ₩54,050 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,936 | ₩55,325 | ₩54,936 | ₩55,177 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩55,043 | ₩55,164 | ₩54,815 | ₩54,815 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,909 | ₩55,003 | ₩54,909 | ₩55,003 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,110 | ₩55,647 | ₩55,110 | ₩55,539 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,170 | ₩56,170 | ₩55,620 | ₩55,741 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,513 | ₩55,513 | ₩55,513 | ₩55,513 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,049 | ₩56,049 | ₩56,049 | ₩56,049 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,787 | ₩56,787 | ₩56,787 | ₩56,787 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,908 | ₩57,055 | ₩56,680 | ₩56,680 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,599 | ₩56,599 | ₩56,599 | ₩56,599 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,706 | ₩56,706 | ₩56,559 | ₩56,586 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,848 | ₩55,848 | ₩55,714 | ₩55,834 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩57,002 | ₩57,002 | ₩56,304 | ₩56,304 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,411 | ₩56,693 | ₩56,411 | ₩56,693 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,559 | ₩56,935 | ₩56,291 | ₩56,438 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,149 | ₩57,364 | ₩56,774 | ₩56,774 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,767 | ₩57,028 | ₩55,767 | ₩56,975 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,076 | ₩56,076 | ₩55,767 | ₩55,767 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,633 | ₩55,633 | ₩55,472 | ₩55,633 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,915 | ₩55,915 | ₩55,580 | ₩55,673 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,486 | ₩55,486 | ₩55,486 | ₩55,486 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,271 | ₩55,513 | ₩55,271 | ₩55,284 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,325 | ₩55,325 | ₩55,083 | ₩55,083 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,438 | ₩56,639 | ₩55,982 | ₩55,982 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,955 | ₩56,130 | ₩55,834 | ₩55,834 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,545 | ₩56,545 | ₩56,425 | ₩56,425 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,834 | ₩55,834 | ₩55,834 | ₩55,834 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,969 | ₩55,969 | ₩55,727 | ₩55,727 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩56,063 | ₩56,358 | ₩55,834 | ₩56,358 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,191 | ₩56,398 | ₩55,191 | ₩56,398 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,164 | ₩55,164 | ₩55,164 | ₩55,164 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,405 | ₩55,405 | ₩54,828 | ₩54,976 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,855 | ₩54,855 | ₩54,775 | ₩54,842 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,077 | ₩54,426 | ₩54,077 | ₩54,117 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,278 | ₩54,278 | ₩54,077 | ₩54,077 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,419 | ₩55,673 | ₩54,319 | ₩54,493 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,808 | ₩55,808 | ₩55,794 | ₩55,794 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩56,063 | ₩56,063 | ₩55,566 | ₩55,660 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,733 | ₩56,733 | ₩56,291 | ₩56,291 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,639 | ₩56,639 | ₩56,063 | ₩56,317 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩56,063 | ₩56,747 | ₩56,063 | ₩56,210 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,210 | ₩56,425 | ₩56,130 | ₩56,224 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,472 | ₩55,472 | ₩55,137 | ₩55,191 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩55,016 | ₩55,553 | ₩55,016 | ₩55,378 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,547 | ₩55,070 | ₩54,547 | ₩55,070 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,332 | ₩54,332 | ₩53,930 | ₩53,930 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,345 | ₩54,359 | ₩54,345 | ₩54,359 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,171 | ₩54,171 | ₩54,171 | ₩54,171 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,801 | ₩54,801 | ₩54,506 | ₩54,506 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩55,003 | ₩55,191 | ₩54,909 | ₩54,936 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩55,003 | ₩55,030 | ₩54,734 | ₩54,801 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,560 | ₩54,641 | ₩54,560 | ₩54,641 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,305 | ₩54,453 | ₩54,238 | ₩54,278 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,769 | ₩54,292 | ₩53,769 | ₩54,265 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,930 | ₩53,930 | ₩53,930 | ₩53,930 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,151 | ₩53,218 | ₩52,990 | ₩52,990 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,977 | ₩53,299 | ₩52,977 | ₩53,259 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,065 | ₩52,347 | ₩52,065 | ₩52,320 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,299 | ₩53,500 | ₩52,923 | ₩52,923 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,776 | ₩53,017 | ₩52,776 | ₩53,017 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,379 | ₩53,447 | ₩53,366 | ₩53,366 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,326 | ₩53,393 | ₩53,326 | ₩53,393 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,460 | ₩53,836 | ₩53,460 | ₩53,795 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,661 | ₩53,728 | ₩53,648 | ₩53,648 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,923 | ₩53,312 | ₩52,923 | ₩53,312 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,266 | ₩53,071 | ₩52,266 | ₩52,789 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,212 | ₩52,615 | ₩51,904 | ₩51,904 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,561 | ₩52,588 | ₩52,561 | ₩52,588 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,199 | ₩52,481 | ₩52,199 | ₩52,373 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,837 | ₩51,971 | ₩51,837 | ₩51,957 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,065 | ₩52,440 | ₩52,065 | ₩52,440 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,279 | ₩52,279 | ₩52,065 | ₩52,065 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,448 | ₩52,266 | ₩51,448 | ₩52,145 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,528 | ₩51,984 | ₩51,528 | ₩51,783 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,796 | ₩51,796 | ₩51,461 | ₩51,461 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,628 | ₩52,628 | ₩51,877 | ₩51,877 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩53,017 | ₩53,017 | ₩52,682 | ₩52,762 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,494 | ₩52,668 | ₩51,917 | ₩52,575 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,179 | ₩51,461 | ₩51,179 | ₩51,448 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,777 | ₩51,112 | ₩50,777 | ₩51,112 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,294 | ₩51,153 | ₩50,294 | ₩51,153 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,334 | ₩50,616 | ₩50,240 | ₩50,616 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,455 | ₩50,455 | ₩50,455 | ₩50,455 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,240 | ₩50,240 | ₩50,240 | ₩50,240 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,543 | ₩49,663 | ₩49,449 | ₩49,650 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,657 | ₩48,711 | ₩48,644 | ₩48,711 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,416 | ₩48,483 | ₩48,416 | ₩48,456 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,282 | ₩48,282 | ₩48,282 | ₩48,282 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,101 | ₩47,208 | ₩47,101 | ₩47,208 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,632 | ₩46,632 | ₩46,632 | ₩46,632 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,356 | ₩47,356 | ₩47,356 | ₩47,356 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,517 | ₩47,517 | ₩47,437 | ₩47,437 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,241 | ₩48,241 | ₩47,597 | ₩47,651 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,215 | ₩48,215 | ₩48,054 | ₩48,054 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,987 | ₩48,201 | ₩47,504 | ₩47,504 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,167 | ₩49,167 | ₩49,167 | ₩49,167 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,468 | ₩50,468 | ₩50,093 | ₩50,093 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,857 | ₩50,898 | ₩50,790 | ₩50,857 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,495 | ₩50,495 | ₩50,495 | ₩50,495 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,294 | ₩50,294 | ₩49,663 | ₩49,663 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,905 | ₩49,905 | ₩49,865 | ₩49,865 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,267 | ₩50,321 | ₩50,267 | ₩50,321 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,576 | ₩50,737 | ₩50,576 | ₩50,737 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,455 | ₩50,844 | ₩50,455 | ₩50,844 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩51,005 | ₩51,314 | ₩50,857 | ₩51,314 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,783 | ₩51,904 | ₩51,783 | ₩51,904 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩52,025 | ₩52,454 | ₩52,025 | ₩52,454 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,998 | ₩51,998 | ₩51,998 | ₩51,998 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩52,011 | ₩52,333 | ₩52,011 | ₩52,333 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,373 | ₩52,682 | ₩52,172 | ₩52,172 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,588 | ₩52,642 | ₩52,588 | ₩52,642 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,770 | ₩52,025 | ₩51,729 | ₩52,025 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,568 | ₩51,716 | ₩51,568 | ₩51,662 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,233 | ₩51,649 | ₩51,233 | ₩51,649 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,649 | ₩51,649 | ₩51,649 | ₩51,649 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,139 | ₩51,327 | ₩51,139 | ₩51,327 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,065 | ₩52,065 | ₩51,112 | ₩51,112 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,890 | ₩51,890 | ₩51,890 | ₩51,890 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,434 | ₩51,568 | ₩51,434 | ₩51,528 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,743 | ₩51,743 | ₩50,951 | ₩51,005 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,823 | ₩52,051 | ₩51,823 | ₩51,850 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,710 | ₩51,179 | ₩50,710 | ₩51,139 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩51,018 | ₩51,233 | ₩50,965 | ₩51,233 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,616 | ₩50,844 | ₩50,522 | ₩50,777 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,777 | ₩50,857 | ₩50,683 | ₩50,790 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,932 | ₩49,932 | ₩49,476 | ₩49,784 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,476 | ₩49,744 | ₩49,435 | ₩49,435 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,180 | ₩49,704 | ₩49,180 | ₩49,704 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,979 | ₩49,435 | ₩48,845 | ₩49,435 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,623 | ₩49,623 | ₩48,630 | ₩48,644 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,851 | ₩49,851 | ₩49,368 | ₩49,623 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,851 | ₩49,851 | ₩49,690 | ₩49,704 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,932 | ₩50,106 | ₩49,878 | ₩50,106 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,267 | ₩50,750 | ₩50,079 | ₩50,079 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,428 | ₩50,428 | ₩50,428 | ₩50,428 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,066 | ₩50,240 | ₩50,039 | ₩50,039 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,723 | ₩50,871 | ₩50,723 | ₩50,857 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,878 | ₩50,146 | ₩49,824 | ₩50,146 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,663 | ₩49,663 | ₩49,663 | ₩49,663 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,395 | ₩49,677 | ₩49,382 | ₩49,677 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,502 | ₩49,502 | ₩49,355 | ₩49,435 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,462 | ₩49,462 | ₩49,355 | ₩49,355 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,698 | ₩48,979 | ₩48,523 | ₩48,698 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,724 | ₩48,939 | ₩48,724 | ₩48,939 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,469 | ₩48,483 | ₩48,376 | ₩48,376 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,295 | ₩48,295 | ₩47,852 | ₩48,295 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,201 | ₩48,201 | ₩48,107 | ₩48,148 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,094 | ₩48,349 | ₩48,094 | ₩48,349 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,987 | ₩48,054 | ₩47,973 | ₩48,054 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,463 | ₩47,812 | ₩47,463 | ₩47,812 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,987 | ₩47,987 | ₩47,356 | ₩47,356 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,161 | ₩48,161 | ₩47,758 | ₩47,772 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,987 | ₩47,987 | ₩47,839 | ₩47,839 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,483 | ₩48,590 | ₩48,295 | ₩48,295 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,234 | ₩49,435 | ₩49,221 | ₩49,315 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,529 | ₩49,529 | ₩48,993 | ₩49,006 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩49,020 | ₩49,221 | ₩48,912 | ₩49,221 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,087 | ₩49,180 | ₩49,033 | ₩49,033 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,523 | ₩48,939 | ₩48,523 | ₩48,724 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,148 | ₩48,268 | ₩48,148 | ₩48,174 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩48,013 | ₩48,013 | ₩47,987 | ₩47,987 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,510 | ₩48,510 | ₩48,201 | ₩48,201 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,376 | ₩48,376 | ₩48,268 | ₩48,268 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,657 | ₩48,751 | ₩48,657 | ₩48,751 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,496 | ₩48,765 | ₩48,496 | ₩48,617 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩49,006 | ₩49,006 | ₩48,724 | ₩48,791 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,207 | ₩49,207 | ₩49,207 | ₩49,207 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,409 | ₩49,409 | ₩49,207 | ₩49,207 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,234 | ₩49,234 | ₩49,033 | ₩49,033 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,483 | ₩48,483 | ₩48,389 | ₩48,389 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,973 | ₩47,973 | ₩47,544 | ₩47,544 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,389 | ₩48,389 | ₩47,758 | ₩47,839 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,785 | ₩48,443 | ₩47,785 | ₩48,443 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,523 | ₩48,523 | ₩48,174 | ₩48,174 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,617 | ₩48,617 | ₩48,617 | ₩48,617 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,362 | ₩48,362 | ₩48,362 | ₩48,362 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,416 | ₩48,496 | ₩48,416 | ₩48,496 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,067 | ₩48,483 | ₩48,000 | ₩48,483 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,530 | ₩47,678 | ₩47,490 | ₩47,490 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,718 | ₩47,718 | ₩47,718 | ₩47,718 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,369 | ₩47,369 | ₩47,369 | ₩47,369 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,463 | ₩47,463 | ₩47,463 | ₩47,463 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,490 | ₩47,490 | ₩47,490 | ₩47,490 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,329 | ₩47,369 | ₩47,329 | ₩47,369 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,638 | ₩47,638 | ₩47,182 | ₩47,182 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,107 | ₩48,107 | ₩47,960 | ₩47,960 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,496 | ₩48,604 | ₩48,496 | ₩48,604 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,698 | ₩48,698 | ₩48,617 | ₩48,657 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,389 | ₩48,590 | ₩48,389 | ₩48,550 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,698 | ₩48,698 | ₩48,698 | ₩48,698 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,523 | ₩48,537 | ₩48,523 | ₩48,537 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,496 | ₩48,671 | ₩48,241 | ₩48,671 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,134 | ₩48,255 | ₩48,121 | ₩48,255 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,349 | ₩48,496 | ₩48,161 | ₩48,161 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,322 | ₩48,389 | ₩48,322 | ₩48,389 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,866 | ₩47,866 | ₩47,866 | ₩47,866 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,115 | ₩47,383 | ₩47,115 | ₩47,383 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,544 | ₩47,544 | ₩46,886 | ₩46,927 | -1.30% | 1.8천 |
|---|