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 | ₩50,786 | ₩50,786 | ₩50,786 | ₩50,786 | 0.00% | 200 |
| 2026.10.08 | ₩50,451 | ₩50,451 | ₩50,451 | ₩50,451 | 0.00% | 100 |
| 2026.10.07 | ₩50,250 | ₩50,451 | ₩50,223 | ₩50,223 | -0.05% | 1.2천 |
| 2026.10.06 | ₩50,800 | ₩50,800 | ₩50,666 | ₩50,666 | -0.26% | 1.2천 |
| 2026.10.05 | ₩50,451 | ₩50,451 | ₩50,290 | ₩50,290 | -0.32% | 600 |
| 2026.10.02 | ₩50,384 | ₩50,840 | ₩50,384 | ₩50,478 | +0.19% | 6천 |
| 2026.10.01 | ₩50,076 | ₩50,451 | ₩50,022 | ₩50,371 | +0.59% | 2.8천 |
| 2026.09.30 | ₩50,880 | ₩50,880 | ₩50,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,692 |
| -0.37% |
| 900 |
| 2026.09.29 | ₩50,840 | ₩50,894 | ₩50,800 | ₩50,894 | +0.11% | 700 |
|---|
| 2026.09.28 | ₩51,256 | ₩51,336 | ₩50,853 | ₩51,001 | -0.50% | 3.1천 |
|---|
| 2026.09.25 | ₩50,880 | ₩51,309 | ₩50,880 | ₩51,309 | +0.84% | 2천 |
|---|
| 2026.09.24 | ₩51,068 | ₩51,376 | ₩51,068 | ₩51,283 | +0.42% | 2.4천 |
|---|
| 2026.09.23 | ₩51,363 | ₩51,363 | ₩51,363 | ₩51,363 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩52,691 | ₩52,691 | ₩52,342 | ₩52,342 | -0.66% | 500 |
|---|
| 2026.09.21 | ₩52,141 | ₩52,208 | ₩52,141 | ₩52,208 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩51,873 | ₩51,953 | ₩51,738 | ₩51,738 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩52,248 | ₩52,530 | ₩52,181 | ₩52,342 | +0.18% | 4.3천 |
|---|
| 2026.09.16 | ₩52,852 | ₩52,852 | ₩52,852 | ₩52,852 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩53,361 | ₩53,468 | ₩53,321 | ₩53,321 | -0.08% | 700 |
|---|
| 2026.09.14 | ₩53,898 | ₩53,898 | ₩53,509 | ₩53,509 | -0.72% | 300 |
|---|
| 2026.09.11 | ₩53,348 | ₩53,643 | ₩53,348 | ₩53,549 | +0.38% | 600 |
|---|
| 2026.09.10 | ₩53,214 | ₩53,334 | ₩53,214 | ₩53,334 | +0.23% | 600 |
|---|
| 2026.09.09 | ₩54,206 | ₩54,206 | ₩53,670 | ₩53,670 | -0.99% | 600 |
|---|
| 2026.09.08 | ₩53,857 | ₩54,273 | ₩53,857 | ₩53,965 | +0.20% | 500 |
|---|
| 2026.09.04 | ₩54,380 | ₩54,380 | ₩54,380 | ₩54,380 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,474 | ₩54,528 | ₩54,340 | ₩54,340 | -0.25% | 3천 |
|---|
| 2026.09.02 | ₩54,407 | ₩54,407 | ₩54,340 | ₩54,354 | -0.10% | 500 |
|---|
| 2026.09.01 | ₩54,313 | ₩54,313 | ₩54,126 | ₩54,126 | -0.35% | 400 |
|---|
| 2026.08.31 | ₩54,354 | ₩54,354 | ₩54,354 | ₩54,354 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩54,997 | ₩54,997 | ₩54,917 | ₩54,917 | -0.15% | 1.4천 |
|---|
| 2026.08.27 | ₩54,930 | ₩54,930 | ₩54,930 | ₩54,930 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩55,440 | ₩55,440 | ₩55,440 | ₩55,440 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩55,721 | ₩55,923 | ₩55,721 | ₩55,923 | +0.36% | 200 |
|---|
| 2026.08.24 | ₩55,735 | ₩55,735 | ₩55,735 | ₩55,735 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩55,802 | ₩55,802 | ₩55,225 | ₩55,225 | -1.03% | 500 |
|---|
| 2026.08.20 | ₩55,386 | ₩55,386 | ₩55,373 | ₩55,373 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩54,810 | ₩55,038 | ₩54,810 | ₩55,038 | +0.42% | 500 |
|---|
| 2026.08.18 | ₩54,434 | ₩54,434 | ₩54,327 | ₩54,327 | -0.20% | 300 |
|---|
| 2026.08.17 | ₩54,313 | ₩54,313 | ₩54,313 | ₩54,313 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩55,493 | ₩55,493 | ₩54,890 | ₩54,890 | -1.09% | 500 |
|---|
| 2026.08.13 | ₩54,756 | ₩55,118 | ₩54,756 | ₩55,105 | +0.64% | 900 |
|---|
| 2026.08.12 | ₩54,166 | ₩54,501 | ₩54,166 | ₩54,501 | +0.62% | 600 |
|---|
| 2026.08.11 | ₩54,126 | ₩54,126 | ₩53,911 | ₩53,924 | -0.37% | 900 |
|---|
| 2026.08.10 | ₩53,831 | ₩54,032 | ₩53,831 | ₩54,032 | +0.37% | 1.4천 |
|---|
| 2026.08.07 | ₩54,917 | ₩55,306 | ₩54,917 | ₩55,158 | +0.44% | 400 |
|---|
| 2026.08.06 | ₩55,024 | ₩55,145 | ₩54,796 | ₩54,796 | -0.41% | 800 |
|---|
| 2026.08.05 | ₩54,890 | ₩54,984 | ₩54,890 | ₩54,984 | +0.17% | 200 |
|---|
| 2026.08.04 | ₩55,091 | ₩55,628 | ₩55,091 | ₩55,520 | +0.78% | 4.4천 |
|---|
| 2026.08.03 | ₩56,151 | ₩56,151 | ₩55,601 | ₩55,721 | -0.76% | 2천 |
|---|
| 2026.07.31 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩56,030 | ₩56,030 | ₩56,030 | ₩56,030 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩56,767 | ₩56,767 | ₩56,767 | ₩56,767 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩56,888 | ₩57,036 | ₩56,660 | ₩56,660 | -0.40% | 1천 |
|---|
| 2026.07.27 | ₩56,580 | ₩56,580 | ₩56,580 | ₩56,580 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩56,687 | ₩56,687 | ₩56,540 | ₩56,566 | -0.21% | 1.9천 |
|---|
| 2026.07.23 | ₩55,829 | ₩55,829 | ₩55,695 | ₩55,815 | -0.02% | 700 |
|---|
| 2026.07.22 | ₩56,982 | ₩56,982 | ₩56,285 | ₩56,285 | -1.22% | 1.8천 |
|---|
| 2026.07.21 | ₩56,392 | ₩56,674 | ₩56,392 | ₩56,674 | +0.50% | 200 |
|---|
| 2026.07.20 | ₩56,540 | ₩56,915 | ₩56,271 | ₩56,419 | -0.21% | 1.2천 |
|---|
| 2026.07.17 | ₩57,130 | ₩57,344 | ₩56,754 | ₩56,754 | -0.66% | 600 |
|---|
| 2026.07.16 | ₩55,748 | ₩57,009 | ₩55,748 | ₩56,955 | +2.17% | 1.1천 |
|---|
| 2026.07.15 | ₩56,057 | ₩56,057 | ₩55,748 | ₩55,748 | -0.55% | 2.1천 |
|---|
| 2026.07.14 | ₩55,614 | ₩55,614 | ₩55,453 | ₩55,614 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩55,896 | ₩55,896 | ₩55,561 | ₩55,654 | -0.43% | 1.5천 |
|---|
| 2026.07.10 | ₩55,467 | ₩55,467 | ₩55,467 | ₩55,467 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩55,252 | ₩55,493 | ₩55,252 | ₩55,265 | +0.02% | 5.2천 |
|---|
| 2026.07.08 | ₩55,306 | ₩55,306 | ₩55,064 | ₩55,064 | -0.44% | 600 |
|---|
| 2026.07.07 | ₩56,419 | ₩56,620 | ₩55,963 | ₩55,963 | -0.81% | 2.6천 |
|---|
| 2026.07.06 | ₩55,936 | ₩56,110 | ₩55,815 | ₩55,815 | -0.22% | 1.4천 |
|---|
| 2026.07.02 | ₩56,526 | ₩56,526 | ₩56,405 | ₩56,405 | -0.21% | 300 |
|---|
| 2026.07.01 | ₩55,815 | ₩55,815 | ₩55,815 | ₩55,815 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩55,949 | ₩55,949 | ₩55,708 | ₩55,708 | -0.43% | 500 |
|---|
| 2026.06.29 | ₩56,043 | ₩56,338 | ₩55,815 | ₩56,338 | +0.53% | 3.4천 |
|---|
| 2026.06.26 | ₩55,172 | ₩56,379 | ₩55,172 | ₩56,379 | +2.19% | 7.5천 |
|---|
| 2026.06.25 | ₩55,145 | ₩55,145 | ₩55,145 | ₩55,145 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩55,386 | ₩55,386 | ₩54,810 | ₩54,957 | -0.77% | 2.3천 |
|---|
| 2026.06.23 | ₩54,836 | ₩54,836 | ₩54,756 | ₩54,823 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩54,059 | ₩54,407 | ₩54,059 | ₩54,099 | +0.07% | 2.6천 |
|---|
| 2026.06.18 | ₩54,260 | ₩54,260 | ₩54,059 | ₩54,059 | -0.37% | 400 |
|---|
| 2026.06.17 | ₩55,400 | ₩55,654 | ₩54,300 | ₩54,474 | -1.67% | 3.4천 |
|---|
| 2026.06.16 | ₩55,789 | ₩55,789 | ₩55,775 | ₩55,775 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩56,043 | ₩56,043 | ₩55,547 | ₩55,641 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩56,714 | ₩56,714 | ₩56,271 | ₩56,271 | -0.78% | 400 |
|---|
| 2026.06.11 | ₩56,620 | ₩56,620 | ₩56,043 | ₩56,298 | -0.57% | 2.2천 |
|---|
| 2026.06.10 | ₩56,043 | ₩56,727 | ₩56,043 | ₩56,191 | +0.26% | 2.8천 |
|---|
| 2026.06.09 | ₩56,191 | ₩56,405 | ₩56,110 | ₩56,204 | +0.02% | 2천 |
|---|
| 2026.06.08 | ₩55,453 | ₩55,453 | ₩55,118 | ₩55,172 | -0.51% | 1천 |
|---|
| 2026.06.05 | ₩54,997 | ₩55,534 | ₩54,997 | ₩55,359 | +0.66% | 1.4천 |
|---|
| 2026.06.04 | ₩54,528 | ₩55,051 | ₩54,528 | ₩55,051 | +0.96% | 800 |
|---|
| 2026.06.03 | ₩54,313 | ₩54,313 | ₩53,911 | ₩53,911 | -0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩54,327 | ₩54,340 | ₩54,327 | ₩54,340 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩54,152 | ₩54,152 | ₩54,152 | ₩54,152 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩54,783 | ₩54,783 | ₩54,488 | ₩54,488 | -0.54% | 500 |
|---|
| 2026.05.28 | ₩54,984 | ₩55,172 | ₩54,890 | ₩54,917 | -0.12% | 1.6천 |
|---|
| 2026.05.27 | ₩54,984 | ₩55,011 | ₩54,716 | ₩54,783 | -0.37% | 1.3천 |
|---|
| 2026.05.26 | ₩54,541 | ₩54,622 | ₩54,541 | ₩54,622 | +0.15% | 500 |
|---|
| 2026.05.22 | ₩54,287 | ₩54,434 | ₩54,219 | ₩54,260 | -0.05% | 2.5천 |
|---|
| 2026.05.21 | ₩53,750 | ₩54,273 | ₩53,750 | ₩54,246 | +0.92% | 1.1천 |
|---|
| 2026.05.20 | ₩53,911 | ₩53,911 | ₩53,911 | ₩53,911 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩53,133 | ₩53,200 | ₩52,972 | ₩52,972 | -0.30% | 600 |
|---|
| 2026.05.18 | ₩52,959 | ₩53,281 | ₩52,959 | ₩53,240 | +0.53% | 500 |
|---|
| 2026.05.15 | ₩52,047 | ₩52,329 | ₩52,047 | ₩52,302 | +0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩53,281 | ₩53,482 | ₩52,905 | ₩52,905 | -0.70% | 600 |
|---|
| 2026.05.13 | ₩52,758 | ₩52,999 | ₩52,758 | ₩52,999 | +0.46% | 300 |
|---|
| 2026.05.12 | ₩53,361 | ₩53,428 | ₩53,348 | ₩53,348 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩53,308 | ₩53,375 | ₩53,308 | ₩53,375 | +0.13% | 300 |
|---|
| 2026.05.08 | ₩53,442 | ₩53,817 | ₩53,442 | ₩53,777 | +0.63% | 1.7천 |
|---|
| 2026.05.07 | ₩53,643 | ₩53,710 | ₩53,629 | ₩53,629 | -0.02% | 700 |
|---|
| 2026.05.06 | ₩52,905 | ₩53,294 | ₩52,905 | ₩53,294 | +0.74% | 400 |
|---|
| 2026.05.05 | ₩52,248 | ₩53,053 | ₩52,248 | ₩52,771 | +1.00% | 2.1천 |
|---|
| 2026.05.04 | ₩52,194 | ₩52,597 | ₩51,886 | ₩51,886 | -0.59% | 1.9천 |
|---|
| 2026.05.01 | ₩52,543 | ₩52,570 | ₩52,543 | ₩52,570 | +0.05% | 600 |
|---|
| 2026.04.30 | ₩52,181 | ₩52,463 | ₩52,181 | ₩52,355 | +0.33% | 1.8천 |
|---|
| 2026.04.29 | ₩51,819 | ₩51,953 | ₩51,819 | ₩51,940 | +0.23% | 6.5천 |
|---|
| 2026.04.28 | ₩52,047 | ₩52,422 | ₩52,047 | ₩52,422 | +0.72% | 1.3천 |
|---|
| 2026.04.27 | ₩52,261 | ₩52,261 | ₩52,047 | ₩52,047 | -0.41% | 2.5천 |
|---|
| 2026.04.24 | ₩51,430 | ₩52,248 | ₩51,430 | ₩52,127 | +1.36% | 1.5천 |
|---|
| 2026.04.23 | ₩51,510 | ₩51,966 | ₩51,510 | ₩51,765 | +0.49% | 4.1천 |
|---|
| 2026.04.22 | ₩51,779 | ₩51,779 | ₩51,443 | ₩51,443 | -0.65% | 1.2천 |
|---|
| 2026.04.21 | ₩52,610 | ₩52,610 | ₩51,859 | ₩51,859 | -1.43% | 700 |
|---|
| 2026.04.20 | ₩52,999 | ₩52,999 | ₩52,664 | ₩52,744 | -0.48% | 2.9천 |
|---|
| 2026.04.17 | ₩52,476 | ₩52,650 | ₩51,899 | ₩52,557 | +0.15% | 8.8천 |
|---|
| 2026.04.16 | ₩51,162 | ₩51,443 | ₩51,162 | ₩51,430 | +0.52% | 6.6천 |
|---|
| 2026.04.15 | ₩50,759 | ₩51,095 | ₩50,759 | ₩51,095 | +0.66% | 900 |
|---|
| 2026.04.14 | ₩50,277 | ₩51,135 | ₩50,277 | ₩51,135 | +1.71% | 4천 |
|---|
| 2026.04.13 | ₩50,317 | ₩50,599 | ₩50,223 | ₩50,599 | +0.56% | 600 |
|---|
| 2026.04.10 | ₩50,438 | ₩50,438 | ₩50,438 | ₩50,438 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,526 | ₩49,646 | ₩49,432 | ₩49,633 | +0.22% | 700 |
|---|
| 2026.04.07 | ₩48,641 | ₩48,694 | ₩48,627 | ₩48,694 | +0.11% | 700 |
|---|
| 2026.04.06 | ₩48,399 | ₩48,466 | ₩48,399 | ₩48,439 | +0.08% | 600 |
|---|
| 2026.04.02 | ₩48,265 | ₩48,265 | ₩48,265 | ₩48,265 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩47,662 | ₩47,662 | ₩47,662 | ₩47,662 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩47,715 | ₩47,715 | ₩47,715 | ₩47,715 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩47,085 | ₩47,192 | ₩47,085 | ₩47,192 | +0.23% | 3천 |
|---|
| 2026.03.27 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩47,340 | ₩47,340 | ₩47,340 | ₩47,340 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,501 | ₩47,501 | ₩47,420 | ₩47,420 | -0.17% | 200 |
|---|
| 2026.03.24 | ₩48,225 | ₩48,225 | ₩47,581 | ₩47,635 | -1.22% | 2천 |
|---|
| 2026.03.23 | ₩48,198 | ₩48,198 | ₩48,037 | ₩48,037 | -0.33% | 1.2천 |
|---|
| 2026.03.20 | ₩47,970 | ₩48,185 | ₩47,487 | ₩47,487 | -1.01% | 2.3천 |
|---|
| 2026.03.19 | ₩49,150 | ₩49,150 | ₩49,150 | ₩49,150 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩50,451 | ₩50,451 | ₩50,076 | ₩50,076 | -0.74% | 400 |
|---|
| 2026.03.17 | ₩50,840 | ₩50,880 | ₩50,773 | ₩50,840 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩50,478 | ₩50,478 | ₩50,478 | ₩50,478 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩50,277 | ₩50,277 | ₩49,646 | ₩49,646 | -1.25% | 900 |
|---|
| 2026.03.12 | ₩49,888 | ₩49,888 | ₩49,848 | ₩49,848 | -0.08% | 700 |
|---|
| 2026.03.11 | ₩50,250 | ₩50,304 | ₩50,250 | ₩50,304 | +0.11% | 400 |
|---|
| 2026.03.10 | ₩50,558 | ₩50,719 | ₩50,558 | ₩50,719 | +0.32% | 300 |
|---|
| 2026.03.09 | ₩50,438 | ₩50,827 | ₩50,438 | ₩50,827 | +0.77% | 700 |
|---|
| 2026.03.06 | ₩50,987 | ₩51,296 | ₩50,840 | ₩51,296 | +0.60% | 1.2천 |
|---|
| 2026.03.05 | ₩51,765 | ₩51,886 | ₩51,765 | ₩51,886 | +0.23% | 1천 |
|---|
| 2026.03.04 | ₩52,007 | ₩52,436 | ₩52,007 | ₩52,436 | +0.83% | 400 |
|---|
| 2026.03.03 | ₩51,980 | ₩51,980 | ₩51,980 | ₩51,980 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩51,993 | ₩52,315 | ₩51,993 | ₩52,315 | +0.62% | 800 |
|---|
| 2026.02.27 | ₩52,355 | ₩52,664 | ₩52,154 | ₩52,154 | -0.38% | 5.5천 |
|---|
| 2026.02.26 | ₩52,570 | ₩52,624 | ₩52,570 | ₩52,624 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩51,752 | ₩52,007 | ₩51,712 | ₩52,007 | +0.49% | 1.8천 |
|---|
| 2026.02.24 | ₩51,551 | ₩51,698 | ₩51,551 | ₩51,645 | +0.18% | 300 |
|---|
| 2026.02.23 | ₩51,215 | ₩51,631 | ₩51,215 | ₩51,631 | +0.81% | 700 |
|---|
| 2026.02.20 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩51,122 | ₩51,309 | ₩51,122 | ₩51,309 | +0.37% | 600 |
|---|
| 2026.02.18 | ₩52,047 | ₩52,047 | ₩51,095 | ₩51,095 | -1.83% | 1.3천 |
|---|
| 2026.02.17 | ₩51,873 | ₩51,873 | ₩51,873 | ₩51,873 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩51,417 | ₩51,551 | ₩51,417 | ₩51,510 | +0.18% | 900 |
|---|
| 2026.02.12 | ₩51,725 | ₩51,725 | ₩50,934 | ₩50,987 | -1.43% | 1.3천 |
|---|
| 2026.02.11 | ₩51,390 | ₩51,390 | ₩51,390 | ₩51,390 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩51,806 | ₩52,034 | ₩51,806 | ₩51,832 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩50,692 | ₩51,162 | ₩50,692 | ₩51,122 | +0.85% | 1.8천 |
|---|
| 2026.02.06 | ₩51,001 | ₩51,215 | ₩50,947 | ₩51,215 | +0.42% | 7.4천 |
|---|
| 2026.02.05 | ₩50,599 | ₩50,827 | ₩50,505 | ₩50,759 | +0.32% | 3.3천 |
|---|
| 2026.02.04 | ₩50,759 | ₩50,840 | ₩50,666 | ₩50,773 | +0.03% | 1.2천 |
|---|
| 2026.02.03 | ₩49,915 | ₩49,915 | ₩49,459 | ₩49,767 | -0.30% | 500 |
|---|
| 2026.02.02 | ₩49,459 | ₩49,727 | ₩49,418 | ₩49,418 | -0.08% | 1.6천 |
|---|
| 2026.01.30 | ₩49,164 | ₩49,687 | ₩49,164 | ₩49,687 | +1.06% | 800 |
|---|
| 2026.01.29 | ₩48,962 | ₩49,418 | ₩48,828 | ₩49,418 | +0.93% | 900 |
|---|
| 2026.01.28 | ₩49,606 | ₩49,606 | ₩48,614 | ₩48,627 | -1.97% | 3.2천 |
|---|
| 2026.01.27 | ₩49,834 | ₩49,834 | ₩49,351 | ₩49,606 | -0.46% | 1.6천 |
|---|
| 2026.01.26 | ₩49,834 | ₩49,834 | ₩49,673 | ₩49,687 | -0.30% | 2.8천 |
|---|
| 2026.01.23 | ₩49,915 | ₩50,089 | ₩49,861 | ₩50,089 | +0.35% | 1.4만 |
|---|
| 2026.01.22 | ₩50,250 | ₩50,733 | ₩50,062 | ₩50,062 | -0.37% | 1천 |
|---|
| 2026.01.21 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩50,049 | ₩50,223 | ₩50,022 | ₩50,022 | -0.05% | 3.7천 |
|---|
| 2026.01.16 | ₩50,706 | ₩50,853 | ₩50,706 | ₩50,840 | +0.26% | 1천 |
|---|
| 2026.01.15 | ₩50,625 | ₩50,625 | ₩50,625 | ₩50,625 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,861 | ₩50,129 | ₩49,807 | ₩50,129 | +0.54% | 1.6천 |
|---|
| 2026.01.13 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩49,378 | ₩49,660 | ₩49,365 | ₩49,660 | +0.57% | 500 |
|---|
| 2026.01.09 | ₩49,485 | ₩49,485 | ₩49,338 | ₩49,418 | -0.14% | 900 |
|---|
| 2026.01.08 | ₩49,445 | ₩49,445 | ₩49,338 | ₩49,338 | -0.22% | 400 |
|---|
| 2026.01.07 | ₩48,681 | ₩48,962 | ₩48,506 | ₩48,681 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩48,708 | ₩48,922 | ₩48,708 | ₩48,922 | +0.44% | 400 |
|---|
| 2026.01.05 | ₩48,453 | ₩48,466 | ₩48,359 | ₩48,359 | -0.19% | 4.2천 |
|---|
| 2026.01.02 | ₩48,279 | ₩48,279 | ₩47,836 | ₩48,279 | 0.00% | 1.4천 |
|---|
| 2025.12.31 | ₩48,185 | ₩48,185 | ₩48,091 | ₩48,131 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,077 | ₩48,332 | ₩48,077 | ₩48,332 | +0.53% | 600 |
|---|
| 2025.12.29 | ₩47,970 | ₩48,037 | ₩47,957 | ₩48,037 | +0.14% | 600 |
|---|
| 2025.12.26 | ₩47,903 | ₩47,903 | ₩47,903 | ₩47,903 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩47,447 | ₩47,796 | ₩47,447 | ₩47,796 | +0.73% | 200 |
|---|
| 2025.12.23 | ₩47,970 | ₩47,970 | ₩47,340 | ₩47,340 | -1.31% | 4천 |
|---|
| 2025.12.22 | ₩48,144 | ₩48,144 | ₩47,742 | ₩47,756 | -0.81% | 1.5천 |
|---|
| 2025.12.19 | ₩47,970 | ₩47,970 | ₩47,823 | ₩47,823 | -0.31% | 300 |
|---|
| 2025.12.18 | ₩48,466 | ₩48,574 | ₩48,279 | ₩48,279 | -0.39% | 3.1천 |
|---|
| 2025.12.17 | ₩49,217 | ₩49,418 | ₩49,204 | ₩49,298 | +0.16% | 1.6천 |
|---|
| 2025.12.16 | ₩49,512 | ₩49,512 | ₩48,976 | ₩48,989 | -1.06% | 8.6천 |
|---|
| 2025.12.15 | ₩49,003 | ₩49,204 | ₩48,895 | ₩49,204 | +0.41% | 1.9천 |
|---|
| 2025.12.12 | ₩49,070 | ₩49,164 | ₩49,016 | ₩49,016 | -0.11% | 1천 |
|---|
| 2025.12.11 | ₩48,734 | ₩48,734 | ₩48,734 | ₩48,734 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩48,506 | ₩48,922 | ₩48,506 | ₩48,708 | +0.41% | 1.8천 |
|---|
| 2025.12.09 | ₩48,131 | ₩48,252 | ₩48,131 | ₩48,158 | +0.06% | 400 |
|---|
| 2025.12.08 | ₩47,997 | ₩47,997 | ₩47,970 | ₩47,970 | -0.06% | 600 |
|---|
| 2025.12.05 | ₩48,493 | ₩48,493 | ₩48,185 | ₩48,185 | -0.64% | 400 |
|---|
| 2025.12.04 | ₩48,359 | ₩48,359 | ₩48,252 | ₩48,252 | -0.22% | 200 |
|---|
| 2025.12.03 | ₩48,641 | ₩48,734 | ₩48,641 | ₩48,734 | +0.19% | 1천 |
|---|
| 2025.12.02 | ₩48,480 | ₩48,748 | ₩48,480 | ₩48,600 | +0.25% | 600 |
|---|
| 2025.12.01 | ₩48,989 | ₩48,989 | ₩48,708 | ₩48,775 | -0.44% | 1.1천 |
|---|
| 2025.11.28 | ₩49,190 | ₩49,190 | ₩49,190 | ₩49,190 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,392 | ₩49,392 | ₩49,190 | ₩49,190 | -0.41% | 800 |
|---|
| 2025.11.25 | ₩49,217 | ₩49,217 | ₩49,016 | ₩49,016 | -0.41% | 1.3천 |
|---|
| 2025.11.24 | ₩48,466 | ₩48,466 | ₩48,372 | ₩48,372 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩48,439 | ₩48,439 | ₩48,439 | ₩48,439 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩47,957 | ₩47,957 | ₩47,528 | ₩47,528 | -0.89% | 11.9만 |
|---|
| 2025.11.19 | ₩48,372 | ₩48,372 | ₩47,742 | ₩47,823 | -1.14% | 3.1천 |
|---|
| 2025.11.18 | ₩47,769 | ₩48,426 | ₩47,769 | ₩48,426 | +1.38% | 500 |
|---|
| 2025.11.17 | ₩48,506 | ₩48,506 | ₩48,158 | ₩48,158 | -0.72% | 1.2천 |
|---|
| 2025.11.14 | ₩48,600 | ₩48,600 | ₩48,600 | ₩48,600 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,346 | ₩48,346 | ₩48,346 | ₩48,346 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,734 | ₩48,734 | ₩48,734 | ₩48,734 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩49,097 | ₩49,097 | ₩49,097 | ₩49,097 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,399 | ₩48,480 | ₩48,399 | ₩48,480 | +0.17% | 400 |
|---|
| 2025.11.07 | ₩48,051 | ₩48,466 | ₩47,983 | ₩48,466 | +0.87% | 500 |
|---|
| 2025.11.06 | ₩47,514 | ₩47,662 | ₩47,474 | ₩47,474 | -0.08% | 2천 |
|---|
| 2025.11.05 | ₩47,702 | ₩47,702 | ₩47,702 | ₩47,702 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩47,353 | ₩47,353 | ₩47,353 | ₩47,353 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,313 | ₩47,353 | ₩47,313 | ₩47,353 | +0.09% | 400 |
|---|
| 2025.10.29 | ₩47,621 | ₩47,621 | ₩47,165 | ₩47,165 | -0.96% | 200 |
|---|
| 2025.10.28 | ₩48,091 | ₩48,091 | ₩47,943 | ₩47,943 | -0.31% | 1.4천 |
|---|
| 2025.10.27 | ₩48,480 | ₩48,587 | ₩48,480 | ₩48,587 | +0.22% | 3.5천 |
|---|
| 2025.10.24 | ₩48,681 | ₩48,681 | ₩48,600 | ₩48,641 | -0.08% | 1.5천 |
|---|
| 2025.10.23 | ₩48,372 | ₩48,574 | ₩48,372 | ₩48,533 | +0.33% | 500 |
|---|
| 2025.10.22 | ₩48,681 | ₩48,681 | ₩48,681 | ₩48,681 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩48,506 | ₩48,520 | ₩48,506 | ₩48,520 | +0.03% | 500 |
|---|
| 2025.10.20 | ₩48,480 | ₩48,654 | ₩48,225 | ₩48,654 | +0.36% | 300 |
|---|
| 2025.10.17 | ₩48,118 | ₩48,238 | ₩48,104 | ₩48,238 | +0.25% | 800 |
|---|
| 2025.10.16 | ₩48,332 | ₩48,480 | ₩48,144 | ₩48,144 | -0.39% | 2.5천 |
|---|
| 2025.10.15 | ₩48,305 | ₩48,372 | ₩48,305 | ₩48,372 | +0.14% | 3.5천 |
|---|
| 2025.10.14 | ₩47,849 | ₩47,849 | ₩47,849 | ₩47,849 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩47,098 | ₩47,367 | ₩47,098 | ₩47,367 | +0.57% | 400 |
|---|
| 2025.10.10 | ₩47,528 | ₩47,528 | ₩46,870 | ₩46,911 | -1.30% | 1.8천 |
|---|