시장 데이터를 불러오는 중
전체 종목
ALPS Sector Dividend Dogs ETF 과거 주가
ALPS Sector Dividend Dogs ETF · SDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Sector Dividend Dogs ETF · SDOG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,073 | ₩92,073 | ₩91,712 | ₩91,819 | -0.28% | 2.7만 |
| 2026.10.08 | ₩91,512 | ₩92,607 | ₩91,365 | ₩92,566 | +1.15% | 2.2만 |
| 2026.10.07 | ₩91,819 | ₩91,819 | ₩91,445 | ₩91,445 | -0.41% | 2.7만 |
| 2026.10.06 | ₩91,552 | ₩92,099 | ₩91,552 | ₩91,993 | +0.48% | 5.2만 |
| 2026.10.05 | ₩91,445 | ₩91,592 | ₩90,791 | ₩91,512 | +0.07% | 2만 |
| 2026.10.02 | ₩91,659 | ₩92,046 | ₩91,566 | ₩91,619 | -0.04% | 1.5만 |
| 2026.10.01 | ₩91,232 | ₩91,539 | ₩90,738 | ₩91,459 | +0.25% | 3.8만 |
| 2026.09.30 | ₩91,913 | ₩91,953 | ₩90,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,032 |
| -0.96% |
| 2.2만 |
| 2026.09.29 | ₩91,779 | ₩91,806 | ₩91,285 | ₩91,512 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩92,406 | ₩92,673 | ₩91,953 | ₩92,046 | -0.39% | 4.5만 |
|---|
| 2026.09.25 | ₩92,380 | ₩92,727 | ₩92,126 | ₩92,593 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩93,260 | ₩93,260 | ₩92,473 | ₩92,473 | -0.84% | 2.2만 |
|---|
| 2026.09.23 | ₩93,647 | ₩93,647 | ₩93,114 | ₩93,140 | -0.54% | 2.8만 |
|---|
| 2026.09.22 | ₩94,181 | ₩94,181 | ₩93,567 | ₩93,567 | -0.65% | 3.5만 |
|---|
| 2026.09.21 | ₩94,261 | ₩94,261 | ₩93,754 | ₩93,834 | -0.45% | 3.4만 |
|---|
| 2026.09.18 | ₩94,381 | ₩94,381 | ₩93,888 | ₩94,181 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩94,728 | ₩94,995 | ₩94,595 | ₩94,822 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩96,237 | ₩96,263 | ₩94,555 | ₩95,116 | -1.16% | 1.5만 |
|---|
| 2026.09.15 | ₩96,544 | ₩96,544 | ₩96,223 | ₩96,263 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩96,677 | ₩97,131 | ₩96,517 | ₩96,544 | -0.14% | 1.6만 |
|---|
| 2026.09.11 | ₩96,370 | ₩96,544 | ₩96,223 | ₩96,450 | +0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩95,850 | ₩95,890 | ₩95,556 | ₩95,636 | -0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩96,864 | ₩96,864 | ₩95,783 | ₩95,809 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩97,318 | ₩97,411 | ₩96,904 | ₩96,904 | -0.43% | 1.5만 |
|---|
| 2026.09.04 | ₩97,825 | ₩98,145 | ₩97,705 | ₩97,718 | -0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩98,332 | ₩98,412 | ₩97,584 | ₩98,359 | +0.03% | 2.5만 |
|---|
| 2026.09.02 | ₩97,665 | ₩98,452 | ₩97,665 | ₩98,105 | +0.45% | 1.5만 |
|---|
| 2026.09.01 | ₩97,731 | ₩97,811 | ₩97,197 | ₩97,504 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩97,771 | ₩98,025 | ₩97,358 | ₩97,358 | -0.42% | 1.5만 |
|---|
| 2026.08.28 | ₩98,599 | ₩98,599 | ₩97,931 | ₩98,185 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩97,972 | ₩98,465 | ₩97,758 | ₩98,238 | +0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩98,372 | ₩99,173 | ₩98,372 | ₩98,959 | +0.60% | 1.5만 |
|---|
| 2026.08.25 | ₩98,759 | ₩98,759 | ₩98,305 | ₩98,599 | -0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩98,879 | ₩99,186 | ₩98,706 | ₩98,986 | +0.11% | 1.7만 |
|---|
| 2026.08.21 | ₩98,612 | ₩99,279 | ₩98,612 | ₩98,852 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩98,679 | ₩99,146 | ₩98,465 | ₩98,479 | -0.20% | 2.6만 |
|---|
| 2026.08.19 | ₩98,692 | ₩99,733 | ₩98,692 | ₩99,093 | +0.41% | 2.5만 |
|---|
| 2026.08.18 | ₩98,332 | ₩98,572 | ₩98,118 | ₩98,158 | -0.18% | 2.1만 |
|---|
| 2026.08.17 | ₩98,145 | ₩98,212 | ₩97,651 | ₩97,651 | -0.50% | 1.6만 |
|---|
| 2026.08.14 | ₩98,278 | ₩98,585 | ₩98,252 | ₩98,519 | +0.24% | 1.5만 |
|---|
| 2026.08.13 | ₩97,865 | ₩98,265 | ₩97,865 | ₩98,198 | +0.34% | 4.1만 |
|---|
| 2026.08.12 | ₩97,157 | ₩97,344 | ₩96,530 | ₩97,291 | +0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩96,650 | ₩97,331 | ₩96,650 | ₩97,224 | +0.59% | 1.6만 |
|---|
| 2026.08.10 | ₩96,290 | ₩96,824 | ₩96,250 | ₩96,810 | +0.54% | 2.1만 |
|---|
| 2026.08.07 | ₩95,369 | ₩96,584 | ₩95,262 | ₩96,437 | +1.12% | 2.9만 |
|---|
| 2026.08.06 | ₩96,410 | ₩96,410 | ₩95,342 | ₩95,356 | -1.09% | 1.4만 |
|---|
| 2026.08.05 | ₩96,770 | ₩96,770 | ₩95,516 | ₩95,890 | -0.91% | 4.1만 |
|---|
| 2026.08.04 | ₩95,449 | ₩96,904 | ₩94,849 | ₩96,797 | +1.41% | 9.7만 |
|---|
| 2026.08.03 | ₩96,063 | ₩96,357 | ₩95,489 | ₩95,756 | -0.32% | 3.5만 |
|---|
| 2026.07.31 | ₩95,676 | ₩95,676 | ₩94,942 | ₩95,516 | -0.17% | 2.1만 |
|---|
| 2026.07.30 | ₩96,383 | ₩96,383 | ₩95,156 | ₩95,943 | -0.46% | 3.8만 |
|---|
| 2026.07.29 | ₩97,798 | ₩97,958 | ₩97,051 | ₩97,171 | -0.64% | 14.6만 |
|---|
| 2026.07.28 | ₩97,171 | ₩98,492 | ₩97,171 | ₩97,691 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩96,197 | ₩96,757 | ₩96,197 | ₩96,370 | +0.18% | 2.3만 |
|---|
| 2026.07.24 | ₩94,635 | ₩96,103 | ₩94,635 | ₩96,050 | +1.49% | 3만 |
|---|
| 2026.07.23 | ₩94,929 | ₩95,302 | ₩94,275 | ₩94,555 | -0.39% | 2.8만 |
|---|
| 2026.07.22 | ₩95,209 | ₩95,796 | ₩95,209 | ₩95,409 | +0.21% | 2만 |
|---|
| 2026.07.21 | ₩94,462 | ₩94,769 | ₩93,954 | ₩94,742 | +0.30% | 1.9만 |
|---|
| 2026.07.20 | ₩95,075 | ₩95,129 | ₩94,528 | ₩94,622 | -0.48% | 1.8만 |
|---|
| 2026.07.17 | ₩95,769 | ₩96,717 | ₩94,902 | ₩95,102 | -0.70% | 3.7만 |
|---|
| 2026.07.16 | ₩94,168 | ₩95,543 | ₩94,168 | ₩95,516 | +1.43% | 2.6만 |
|---|
| 2026.07.15 | ₩93,954 | ₩94,475 | ₩93,768 | ₩93,914 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩94,168 | ₩94,288 | ₩93,674 | ₩93,808 | -0.38% | 2.1만 |
|---|
| 2026.07.13 | ₩94,248 | ₩94,528 | ₩93,941 | ₩93,981 | -0.28% | 3.3만 |
|---|
| 2026.07.10 | ₩93,194 | ₩93,914 | ₩93,194 | ₩93,634 | +0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩92,540 | ₩93,180 | ₩92,500 | ₩92,820 | +0.30% | 19.5만 |
|---|
| 2026.07.08 | ₩93,287 | ₩93,287 | ₩92,433 | ₩92,473 | -0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩93,754 | ₩93,768 | ₩93,287 | ₩93,421 | -0.36% | 17.5만 |
|---|
| 2026.07.06 | ₩92,780 | ₩92,780 | ₩92,033 | ₩92,393 | -0.42% | 2.5만 |
|---|
| 2026.07.02 | ₩92,006 | ₩92,953 | ₩91,859 | ₩92,887 | +0.96% | 2.7만 |
|---|
| 2026.07.01 | ₩91,125 | ₩91,979 | ₩91,125 | ₩91,525 | +0.44% | 2.4만 |
|---|
| 2026.06.30 | ₩91,792 | ₩91,832 | ₩91,045 | ₩91,045 | -0.81% | 3.5만 |
|---|
| 2026.06.29 | ₩92,500 | ₩92,500 | ₩91,552 | ₩91,993 | -0.55% | 6만 |
|---|
| 2026.06.26 | ₩91,979 | ₩92,540 | ₩91,979 | ₩92,433 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩91,472 | ₩92,660 | ₩91,472 | ₩92,193 | +0.79% | 2.6만 |
|---|
| 2026.06.24 | ₩91,072 | ₩91,485 | ₩90,818 | ₩91,379 | +0.34% | 5.4만 |
|---|
| 2026.06.23 | ₩90,458 | ₩91,125 | ₩90,204 | ₩91,005 | +0.60% | 13만 |
|---|
| 2026.06.22 | ₩90,284 | ₩91,138 | ₩90,284 | ₩90,578 | +0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩90,605 | ₩90,751 | ₩90,124 | ₩90,258 | -0.38% | 2.9만 |
|---|
| 2026.06.17 | ₩92,620 | ₩92,807 | ₩90,992 | ₩91,272 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩93,114 | ₩93,461 | ₩92,620 | ₩92,780 | -0.36% | 3.7만 |
|---|
| 2026.06.15 | ₩93,554 | ₩93,741 | ₩92,980 | ₩93,020 | -0.57% | 3.4만 |
|---|
| 2026.06.12 | ₩92,687 | ₩93,741 | ₩92,620 | ₩93,621 | +1.01% | 2.1만 |
|---|
| 2026.06.11 | ₩91,485 | ₩92,700 | ₩91,485 | ₩92,460 | +1.06% | 2.1만 |
|---|
| 2026.06.10 | ₩91,419 | ₩91,712 | ₩91,045 | ₩91,138 | -0.31% | 2.3만 |
|---|
| 2026.06.09 | ₩91,245 | ₩91,432 | ₩90,364 | ₩91,339 | +0.10% | 2.3만 |
|---|
| 2026.06.08 | ₩91,205 | ₩91,499 | ₩90,885 | ₩90,885 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩91,525 | ₩91,659 | ₩91,072 | ₩91,179 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩91,886 | ₩92,353 | ₩91,459 | ₩91,726 | -0.17% | 18.7만 |
|---|
| 2026.06.03 | ₩91,539 | ₩91,899 | ₩91,285 | ₩91,285 | -0.28% | 9.7만 |
|---|
| 2026.06.02 | ₩92,260 | ₩92,593 | ₩91,779 | ₩92,126 | -0.14% | 79.8만 |
|---|
| 2026.06.01 | ₩91,005 | ₩91,259 | ₩90,832 | ₩91,045 | +0.04% | 2.7만 |
|---|
| 2026.05.29 | ₩91,365 | ₩91,592 | ₩91,098 | ₩91,245 | -0.13% | 2만 |
|---|
| 2026.05.28 | ₩91,072 | ₩91,352 | ₩90,565 | ₩91,112 | +0.04% | 2만 |
|---|
| 2026.05.27 | ₩90,751 | ₩91,165 | ₩90,711 | ₩90,805 | +0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩90,965 | ₩91,072 | ₩90,565 | ₩90,685 | -0.31% | 4.4만 |
|---|
| 2026.05.22 | ₩89,751 | ₩90,912 | ₩89,751 | ₩90,765 | +1.13% | 2.3만 |
|---|
| 2026.05.21 | ₩88,656 | ₩89,283 | ₩88,309 | ₩89,230 | +0.65% | 2.1만 |
|---|
| 2026.05.20 | ₩88,603 | ₩89,097 | ₩88,349 | ₩88,936 | +0.38% | 3.6만 |
|---|
| 2026.05.19 | ₩88,269 | ₩88,896 | ₩88,002 | ₩88,656 | +0.44% | 2.8만 |
|---|
| 2026.05.18 | ₩88,282 | ₩88,603 | ₩87,962 | ₩88,603 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩88,669 | ₩88,669 | ₩87,842 | ₩87,869 | -0.90% | 2.6만 |
|---|
| 2026.05.14 | ₩88,830 | ₩89,177 | ₩88,736 | ₩88,803 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩88,469 | ₩88,589 | ₩88,082 | ₩88,376 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩88,336 | ₩88,656 | ₩87,615 | ₩88,523 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩88,629 | ₩88,750 | ₩88,096 | ₩88,202 | -0.48% | 1.4만 |
|---|
| 2026.05.08 | ₩88,696 | ₩88,696 | ₩88,069 | ₩88,363 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩88,669 | ₩88,669 | ₩87,962 | ₩88,323 | -0.39% | 3.1만 |
|---|
| 2026.05.06 | ₩88,696 | ₩89,257 | ₩88,696 | ₩89,137 | +0.50% | 1.5만 |
|---|
| 2026.05.05 | ₩88,282 | ₩88,990 | ₩87,962 | ₩88,629 | +0.39% | 1.5만 |
|---|
| 2026.05.04 | ₩88,696 | ₩88,816 | ₩88,029 | ₩88,149 | -0.62% | 2.7만 |
|---|
| 2026.05.01 | ₩89,537 | ₩89,564 | ₩88,910 | ₩88,910 | -0.70% | 3.8만 |
|---|
| 2026.04.30 | ₩87,842 | ₩89,417 | ₩87,842 | ₩89,310 | +1.67% | 2.5만 |
|---|
| 2026.04.29 | ₩87,775 | ₩88,136 | ₩87,775 | ₩88,122 | +0.40% | 3.6만 |
|---|
| 2026.04.28 | ₩88,069 | ₩88,256 | ₩87,375 | ₩87,588 | -0.55% | 3.3만 |
|---|
| 2026.04.27 | ₩87,815 | ₩88,349 | ₩87,415 | ₩87,562 | -0.29% | 1.9만 |
|---|
| 2026.04.24 | ₩88,629 | ₩88,629 | ₩87,508 | ₩87,642 | -1.11% | 17.1만 |
|---|
| 2026.04.23 | ₩88,309 | ₩88,843 | ₩88,216 | ₩88,736 | +0.48% | 3.4만 |
|---|
| 2026.04.22 | ₩88,376 | ₩88,576 | ₩87,709 | ₩87,722 | -0.74% | 8.5만 |
|---|
| 2026.04.21 | ₩88,603 | ₩88,870 | ₩88,229 | ₩88,336 | -0.30% | 4.1만 |
|---|
| 2026.04.20 | ₩88,189 | ₩88,763 | ₩88,082 | ₩88,456 | +0.30% | 2.3만 |
|---|
| 2026.04.17 | ₩87,695 | ₩88,456 | ₩87,695 | ₩88,269 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩87,402 | ₩87,922 | ₩87,402 | ₩87,909 | +0.58% | 2.4만 |
|---|
| 2026.04.15 | ₩87,015 | ₩87,161 | ₩86,548 | ₩86,961 | -0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩87,001 | ₩87,175 | ₩86,467 | ₩87,108 | +0.12% | 2.6만 |
|---|
| 2026.04.13 | ₩86,948 | ₩87,308 | ₩86,427 | ₩87,295 | +0.40% | 3.5만 |
|---|
| 2026.04.10 | ₩87,949 | ₩87,949 | ₩87,028 | ₩87,108 | -0.96% | 2.5만 |
|---|
| 2026.04.09 | ₩87,375 | ₩87,829 | ₩87,375 | ₩87,735 | +0.41% | 2.5만 |
|---|
| 2026.04.08 | ₩87,161 | ₩87,722 | ₩86,935 | ₩87,722 | +0.64% | 3.1만 |
|---|
| 2026.04.07 | ₩86,921 | ₩87,055 | ₩86,507 | ₩86,748 | -0.20% | 5.1만 |
|---|
| 2026.04.06 | ₩86,427 | ₩87,015 | ₩86,427 | ₩87,015 | +0.68% | 2.3만 |
|---|
| 2026.04.02 | ₩86,427 | ₩86,828 | ₩86,214 | ₩86,774 | +0.40% | 2만 |
|---|
| 2026.04.01 | ₩86,668 | ₩86,854 | ₩86,347 | ₩86,574 | -0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩86,481 | ₩87,108 | ₩86,160 | ₩86,801 | +0.37% | 1.5만 |
|---|
| 2026.03.30 | ₩86,481 | ₩86,481 | ₩85,507 | ₩85,800 | -0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩86,214 | ₩86,414 | ₩85,533 | ₩85,693 | -0.60% | 2.8만 |
|---|
| 2026.03.26 | ₩86,040 | ₩87,015 | ₩86,040 | ₩86,307 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩86,160 | ₩86,561 | ₩85,987 | ₩86,294 | +0.15% | 1.8만 |
|---|
| 2026.03.24 | ₩84,546 | ₩85,934 | ₩84,359 | ₩85,587 | +1.23% | 5.7만 |
|---|
| 2026.03.23 | ₩84,999 | ₩85,627 | ₩84,532 | ₩84,933 | -0.08% | 4만 |
|---|
| 2026.03.20 | ₩84,893 | ₩85,053 | ₩83,905 | ₩84,119 | -0.91% | 2.4만 |
|---|
| 2026.03.19 | ₩84,786 | ₩85,266 | ₩84,599 | ₩84,893 | +0.13% | 1.4만 |
|---|
| 2026.03.18 | ₩86,641 | ₩86,641 | ₩85,840 | ₩85,840 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩87,282 | ₩87,749 | ₩86,908 | ₩86,935 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩86,975 | ₩87,108 | ₩86,628 | ₩86,788 | -0.21% | 9.5만 |
|---|
| 2026.03.13 | ₩87,095 | ₩87,335 | ₩86,507 | ₩86,561 | -0.61% | 1.5만 |
|---|
| 2026.03.12 | ₩86,748 | ₩87,375 | ₩86,534 | ₩86,534 | -0.25% | 6.4만 |
|---|
| 2026.03.11 | ₩87,175 | ₩87,335 | ₩86,801 | ₩87,081 | -0.11% | 1.3만 |
|---|
| 2026.03.10 | ₩87,749 | ₩88,069 | ₩87,121 | ₩87,241 | -0.58% | 2만 |
|---|
| 2026.03.09 | ₩88,016 | ₩88,216 | ₩86,574 | ₩87,895 | -0.14% | 2.9만 |
|---|
| 2026.03.06 | ₩88,443 | ₩88,496 | ₩87,335 | ₩88,456 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩88,963 | ₩89,257 | ₩88,483 | ₩88,816 | -0.17% | 1.5만 |
|---|
| 2026.03.04 | ₩89,377 | ₩89,484 | ₩88,723 | ₩89,404 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩88,629 | ₩89,457 | ₩87,749 | ₩89,137 | +0.57% | 3.2만 |
|---|
| 2026.03.02 | ₩89,310 | ₩89,710 | ₩89,123 | ₩89,604 | +0.33% | 1.6만 |
|---|
| 2026.02.27 | ₩88,843 | ₩89,604 | ₩88,683 | ₩89,604 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩88,990 | ₩89,203 | ₩88,696 | ₩89,097 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩89,363 | ₩89,363 | ₩88,176 | ₩88,843 | -0.58% | 2.5만 |
|---|
| 2026.02.24 | ₩89,016 | ₩89,444 | ₩88,856 | ₩89,203 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩89,270 | ₩89,871 | ₩88,723 | ₩89,030 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩89,297 | ₩89,764 | ₩88,950 | ₩89,764 | +0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩89,617 | ₩89,991 | ₩89,163 | ₩89,417 | -0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩89,764 | ₩89,924 | ₩89,470 | ₩89,590 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩90,698 | ₩91,045 | ₩89,297 | ₩89,697 | -1.10% | 5만 |
|---|
| 2026.02.13 | ₩89,724 | ₩90,791 | ₩89,697 | ₩90,578 | +0.95% | 2만 |
|---|
| 2026.02.12 | ₩90,525 | ₩90,992 | ₩89,497 | ₩89,684 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩89,497 | ₩90,444 | ₩89,497 | ₩90,431 | +1.04% | 8.1만 |
|---|
| 2026.02.10 | ₩88,549 | ₩89,577 | ₩88,549 | ₩89,323 | +0.87% | 3.3만 |
|---|
| 2026.02.09 | ₩88,296 | ₩88,616 | ₩87,775 | ₩88,523 | +0.26% | 2.4만 |
|---|
| 2026.02.06 | ₩87,869 | ₩88,750 | ₩87,869 | ₩88,710 | +0.96% | 2.8만 |
|---|
| 2026.02.05 | ₩88,042 | ₩88,042 | ₩86,935 | ₩87,348 | -0.79% | 2.2만 |
|---|
| 2026.02.04 | ₩86,481 | ₩88,403 | ₩86,481 | ₩88,109 | +1.88% | 4.6만 |
|---|
| 2026.02.03 | ₩85,253 | ₩86,921 | ₩85,253 | ₩86,294 | +1.22% | 4.3만 |
|---|
| 2026.02.02 | ₩85,053 | ₩85,827 | ₩85,026 | ₩85,760 | +0.83% | 2.2만 |
|---|
| 2026.01.30 | ₩84,399 | ₩85,293 | ₩84,212 | ₩85,293 | +1.06% | 2.4만 |
|---|
| 2026.01.29 | ₩84,732 | ₩85,280 | ₩84,279 | ₩84,492 | -0.28% | 2.1만 |
|---|
| 2026.01.28 | ₩84,706 | ₩84,999 | ₩84,159 | ₩84,412 | -0.35% | 4.4만 |
|---|
| 2026.01.27 | ₩84,399 | ₩84,692 | ₩84,225 | ₩84,439 | +0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩84,813 | ₩84,813 | ₩84,345 | ₩84,572 | -0.28% | 13.4만 |
|---|
| 2026.01.23 | ₩84,586 | ₩84,586 | ₩84,145 | ₩84,492 | -0.11% | 1.7만 |
|---|
| 2026.01.22 | ₩84,426 | ₩84,946 | ₩84,426 | ₩84,492 | +0.08% | 2.6만 |
|---|
| 2026.01.21 | ₩83,345 | ₩84,359 | ₩83,345 | ₩84,212 | +1.04% | 3.4만 |
|---|
| 2026.01.20 | ₩83,371 | ₩83,571 | ₩82,851 | ₩83,038 | -0.40% | 2.4만 |
|---|
| 2026.01.16 | ₩84,466 | ₩84,466 | ₩84,052 | ₩84,092 | -0.44% | 3.5만 |
|---|
| 2026.01.15 | ₩84,225 | ₩84,853 | ₩84,225 | ₩84,626 | +0.48% | 2.9만 |
|---|
| 2026.01.14 | ₩83,331 | ₩84,719 | ₩83,331 | ₩84,506 | +1.41% | 19.7만 |
|---|
| 2026.01.13 | ₩83,451 | ₩83,638 | ₩83,051 | ₩83,278 | -0.21% | 7만 |
|---|
| 2026.01.12 | ₩83,371 | ₩83,371 | ₩82,998 | ₩83,224 | -0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩83,264 | ₩83,638 | ₩83,091 | ₩83,478 | +0.26% | 2.7만 |
|---|
| 2026.01.08 | ₩81,383 | ₩83,465 | ₩81,383 | ₩83,091 | +2.10% | 3.9만 |
|---|
| 2026.01.07 | ₩82,824 | ₩82,824 | ₩81,396 | ₩81,449 | -1.66% | 3.6만 |
|---|
| 2026.01.06 | ₩81,917 | ₩82,771 | ₩81,917 | ₩82,664 | +0.91% | 5만 |
|---|
| 2026.01.05 | ₩81,583 | ₩82,103 | ₩81,463 | ₩81,917 | +0.41% | 4.7만 |
|---|
| 2026.01.02 | ₩80,876 | ₩81,850 | ₩80,235 | ₩81,476 | +0.74% | 4.2만 |
|---|
| 2025.12.31 | ₩81,236 | ₩81,236 | ₩80,702 | ₩80,702 | -0.66% | 4.7만 |
|---|
| 2025.12.30 | ₩81,329 | ₩81,409 | ₩81,169 | ₩81,236 | -0.11% | 10.5만 |
|---|
| 2025.12.29 | ₩81,329 | ₩81,503 | ₩81,223 | ₩81,263 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩81,223 | ₩81,383 | ₩81,022 | ₩81,329 | +0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩80,795 | ₩81,276 | ₩80,795 | ₩81,249 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩81,049 | ₩81,076 | ₩80,675 | ₩80,782 | -0.33% | 14.2만 |
|---|
| 2025.12.22 | ₩80,929 | ₩81,156 | ₩80,849 | ₩81,116 | +0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩80,862 | ₩81,183 | ₩80,782 | ₩80,795 | -0.08% | 5.9만 |
|---|
| 2025.12.18 | ₩81,249 | ₩81,489 | ₩80,849 | ₩80,916 | -0.41% | 4.8만 |
|---|
| 2025.12.17 | ₩81,650 | ₩82,130 | ₩81,610 | ₩81,823 | +0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩82,197 | ₩82,223 | ₩81,343 | ₩81,610 | -0.71% | 2.6만 |
|---|
| 2025.12.15 | ₩82,370 | ₩82,384 | ₩81,970 | ₩82,237 | -0.16% | 3.6만 |
|---|
| 2025.12.12 | ₩82,557 | ₩82,624 | ₩81,890 | ₩82,023 | -0.65% | 1.6만 |
|---|
| 2025.12.11 | ₩81,703 | ₩82,424 | ₩81,703 | ₩82,250 | +0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩80,582 | ₩81,716 | ₩80,529 | ₩81,650 | +1.32% | 2.1만 |
|---|
| 2025.12.09 | ₩80,408 | ₩80,916 | ₩80,408 | ₩80,489 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩80,649 | ₩80,649 | ₩80,248 | ₩80,275 | -0.46% | 3.7만 |
|---|
| 2025.12.05 | ₩80,288 | ₩80,969 | ₩80,288 | ₩80,555 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩80,395 | ₩80,489 | ₩80,021 | ₩80,262 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩80,101 | ₩80,448 | ₩80,101 | ₩80,275 | +0.22% | 2.4만 |
|---|
| 2025.12.02 | ₩80,302 | ₩80,302 | ₩79,581 | ₩79,821 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩80,422 | ₩80,795 | ₩80,182 | ₩80,222 | -0.25% | 2.7만 |
|---|
| 2025.11.28 | ₩80,355 | ₩80,795 | ₩80,355 | ₩80,702 | +0.43% | 1.1만 |
|---|
| 2025.11.26 | ₩79,728 | ₩80,542 | ₩79,728 | ₩80,315 | +0.74% | 2.6만 |
|---|
| 2025.11.25 | ₩78,967 | ₩79,808 | ₩78,967 | ₩79,648 | +0.86% | 2.3만 |
|---|
| 2025.11.24 | ₩78,900 | ₩78,980 | ₩78,407 | ₩78,767 | -0.17% | 1.4만 |
|---|
| 2025.11.21 | ₩77,312 | ₩79,074 | ₩77,312 | ₩78,633 | +1.71% | 1.9만 |
|---|
| 2025.11.20 | ₩78,367 | ₩78,567 | ₩77,005 | ₩77,005 | -1.74% | 2.8만 |
|---|
| 2025.11.19 | ₩78,487 | ₩78,487 | ₩77,713 | ₩77,859 | -0.80% | 2.3만 |
|---|
| 2025.11.18 | ₩78,460 | ₩79,007 | ₩78,206 | ₩78,700 | +0.31% | 1.4만 |
|---|
| 2025.11.17 | ₩79,287 | ₩79,448 | ₩78,326 | ₩78,487 | -1.01% | 1.5만 |
|---|
| 2025.11.14 | ₩79,594 | ₩79,688 | ₩79,061 | ₩79,421 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩79,995 | ₩80,435 | ₩79,701 | ₩79,728 | -0.33% | 2.7만 |
|---|
| 2025.11.12 | ₩79,701 | ₩80,208 | ₩79,701 | ₩80,035 | +0.42% | 15.6만 |
|---|
| 2025.11.11 | ₩79,061 | ₩79,741 | ₩79,061 | ₩79,661 | +0.76% | 1.8만 |
|---|
| 2025.11.10 | ₩79,047 | ₩79,061 | ₩78,246 | ₩78,834 | -0.27% | 2.3만 |
|---|
| 2025.11.07 | ₩78,100 | ₩78,727 | ₩78,006 | ₩78,727 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩78,313 | ₩78,700 | ₩78,020 | ₩78,046 | -0.34% | 1.4만 |
|---|
| 2025.11.05 | ₩77,859 | ₩78,660 | ₩77,859 | ₩78,420 | +0.72% | 1.5만 |
|---|
| 2025.11.04 | ₩77,846 | ₩78,046 | ₩77,619 | ₩77,646 | -0.26% | 2.4만 |
|---|
| 2025.11.03 | ₩78,647 | ₩78,647 | ₩77,699 | ₩78,340 | -0.39% | 3.6만 |
|---|
| 2025.10.31 | ₩78,807 | ₩79,034 | ₩78,540 | ₩78,847 | +0.05% | 5만 |
|---|
| 2025.10.30 | ₩79,034 | ₩79,688 | ₩78,940 | ₩78,980 | -0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩80,262 | ₩80,302 | ₩79,394 | ₩79,461 | -1.00% | 3만 |
|---|
| 2025.10.28 | ₩80,569 | ₩80,622 | ₩80,182 | ₩80,182 | -0.48% | 1.7만 |
|---|
| 2025.10.27 | ₩80,515 | ₩80,515 | ₩80,155 | ₩80,475 | -0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩80,382 | ₩80,569 | ₩80,342 | ₩80,355 | -0.03% | 3.6만 |
|---|
| 2025.10.23 | ₩80,248 | ₩80,248 | ₩79,648 | ₩79,955 | -0.37% | 6.6만 |
|---|
| 2025.10.22 | ₩79,768 | ₩80,288 | ₩79,674 | ₩79,928 | +0.20% | 3.5만 |
|---|
| 2025.10.21 | ₩79,928 | ₩80,168 | ₩79,714 | ₩79,995 | +0.08% | 3.7만 |
|---|
| 2025.10.20 | ₩79,795 | ₩80,128 | ₩79,795 | ₩80,075 | +0.35% | 26.8만 |
|---|
| 2025.10.17 | ₩79,141 | ₩79,581 | ₩79,141 | ₩79,581 | +0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩79,795 | ₩79,835 | ₩78,940 | ₩79,034 | -0.95% | 4.4만 |
|---|
| 2025.10.15 | ₩79,768 | ₩80,101 | ₩79,167 | ₩79,674 | -0.12% | 1.3만 |
|---|
| 2025.10.14 | ₩78,126 | ₩79,634 | ₩78,126 | ₩79,474 | +1.73% | 1.4만 |
|---|
| 2025.10.13 | ₩78,367 | ₩78,820 | ₩78,367 | ₩78,673 | +0.39% | 2.4만 |
|---|
| 2025.10.10 | ₩79,354 | ₩79,354 | ₩77,806 | ₩77,806 | -1.95% | 2.9만 |
|---|