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 | ₩92,365 | ₩92,365 | ₩92,004 | ₩92,111 | -0.28% | 2.7만 |
| 2026.10.08 | ₩91,803 | ₩92,901 | ₩91,656 | ₩92,861 | +1.15% | 2.2만 |
| 2026.10.07 | ₩92,111 | ₩92,111 | ₩91,736 | ₩91,736 | -0.41% | 2.7만 |
| 2026.10.06 | ₩91,843 | ₩92,392 | ₩91,843 | ₩92,285 | +0.48% | 5.2만 |
| 2026.10.05 | ₩91,736 | ₩91,883 | ₩91,080 | ₩91,803 | +0.07% | 2만 |
| 2026.10.02 | ₩91,950 | ₩92,338 | ₩91,856 | ₩91,910 | -0.04% | 1.5만 |
| 2026.10.01 | ₩91,522 | ₩91,830 | ₩91,026 | ₩91,749 | +0.25% | 3.8만 |
| 2026.09.30 | ₩92,205 | ₩92,245 | ₩91,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,321 |
| -0.96% |
| 2.2만 |
| 2026.09.29 | ₩92,071 | ₩92,097 | ₩91,575 | ₩91,803 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩92,700 | ₩92,968 | ₩92,245 | ₩92,338 | -0.39% | 4.5만 |
|---|
| 2026.09.25 | ₩92,673 | ₩93,021 | ₩92,419 | ₩92,887 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩93,557 | ₩93,557 | ₩92,767 | ₩92,767 | -0.84% | 2.2만 |
|---|
| 2026.09.23 | ₩93,945 | ₩93,945 | ₩93,409 | ₩93,436 | -0.54% | 2.8만 |
|---|
| 2026.09.22 | ₩94,481 | ₩94,481 | ₩93,865 | ₩93,865 | -0.65% | 3.5만 |
|---|
| 2026.09.21 | ₩94,561 | ₩94,561 | ₩94,052 | ₩94,132 | -0.45% | 3.4만 |
|---|
| 2026.09.18 | ₩94,681 | ₩94,681 | ₩94,186 | ₩94,481 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩95,029 | ₩95,297 | ₩94,896 | ₩95,123 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩96,542 | ₩96,569 | ₩94,855 | ₩95,418 | -1.16% | 1.5만 |
|---|
| 2026.09.15 | ₩96,850 | ₩96,850 | ₩96,529 | ₩96,569 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩96,984 | ₩97,439 | ₩96,823 | ₩96,850 | -0.14% | 1.6만 |
|---|
| 2026.09.11 | ₩96,676 | ₩96,850 | ₩96,529 | ₩96,757 | +0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩96,154 | ₩96,194 | ₩95,860 | ₩95,940 | -0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩97,172 | ₩97,172 | ₩96,087 | ₩96,114 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩97,627 | ₩97,720 | ₩97,212 | ₩97,212 | -0.43% | 1.5만 |
|---|
| 2026.09.04 | ₩98,136 | ₩98,457 | ₩98,015 | ₩98,028 | -0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩98,644 | ₩98,725 | ₩97,895 | ₩98,671 | +0.03% | 2.5만 |
|---|
| 2026.09.02 | ₩97,975 | ₩98,765 | ₩97,975 | ₩98,417 | +0.45% | 1.5만 |
|---|
| 2026.09.01 | ₩98,042 | ₩98,122 | ₩97,506 | ₩97,814 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩98,082 | ₩98,336 | ₩97,667 | ₩97,667 | -0.42% | 1.5만 |
|---|
| 2026.08.28 | ₩98,912 | ₩98,912 | ₩98,243 | ₩98,497 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩98,283 | ₩98,778 | ₩98,069 | ₩98,551 | +0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩98,684 | ₩99,488 | ₩98,684 | ₩99,274 | +0.60% | 1.5만 |
|---|
| 2026.08.25 | ₩99,073 | ₩99,073 | ₩98,617 | ₩98,912 | -0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩99,193 | ₩99,501 | ₩99,019 | ₩99,300 | +0.11% | 1.7만 |
|---|
| 2026.08.21 | ₩98,925 | ₩99,595 | ₩98,925 | ₩99,166 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩98,992 | ₩99,461 | ₩98,778 | ₩98,792 | -0.20% | 2.6만 |
|---|
| 2026.08.19 | ₩99,006 | ₩100,050 | ₩99,006 | ₩99,407 | +0.41% | 2.5만 |
|---|
| 2026.08.18 | ₩98,644 | ₩98,885 | ₩98,430 | ₩98,470 | -0.18% | 2.1만 |
|---|
| 2026.08.17 | ₩98,457 | ₩98,524 | ₩97,961 | ₩97,961 | -0.50% | 1.6만 |
|---|
| 2026.08.14 | ₩98,591 | ₩98,899 | ₩98,564 | ₩98,832 | +0.24% | 1.5만 |
|---|
| 2026.08.13 | ₩98,176 | ₩98,577 | ₩98,176 | ₩98,510 | +0.34% | 4.1만 |
|---|
| 2026.08.12 | ₩97,466 | ₩97,654 | ₩96,837 | ₩97,600 | +0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩96,957 | ₩97,640 | ₩96,957 | ₩97,533 | +0.59% | 1.6만 |
|---|
| 2026.08.10 | ₩96,596 | ₩97,131 | ₩96,556 | ₩97,118 | +0.54% | 2.1만 |
|---|
| 2026.08.07 | ₩95,672 | ₩96,890 | ₩95,565 | ₩96,743 | +1.12% | 2.9만 |
|---|
| 2026.08.06 | ₩96,716 | ₩96,716 | ₩95,645 | ₩95,659 | -1.09% | 1.4만 |
|---|
| 2026.08.05 | ₩97,078 | ₩97,078 | ₩95,819 | ₩96,194 | -0.91% | 4.1만 |
|---|
| 2026.08.04 | ₩95,752 | ₩97,212 | ₩95,150 | ₩97,105 | +1.41% | 9.7만 |
|---|
| 2026.08.03 | ₩96,368 | ₩96,663 | ₩95,793 | ₩96,060 | -0.32% | 3.5만 |
|---|
| 2026.07.31 | ₩95,980 | ₩95,980 | ₩95,244 | ₩95,819 | -0.17% | 2.1만 |
|---|
| 2026.07.30 | ₩96,690 | ₩96,690 | ₩95,458 | ₩96,248 | -0.46% | 3.8만 |
|---|
| 2026.07.29 | ₩98,109 | ₩98,269 | ₩97,359 | ₩97,479 | -0.64% | 14.6만 |
|---|
| 2026.07.28 | ₩97,479 | ₩98,805 | ₩97,479 | ₩98,002 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩96,502 | ₩97,064 | ₩96,502 | ₩96,676 | +0.18% | 2.3만 |
|---|
| 2026.07.24 | ₩94,936 | ₩96,408 | ₩94,936 | ₩96,355 | +1.49% | 3만 |
|---|
| 2026.07.23 | ₩95,230 | ₩95,605 | ₩94,574 | ₩94,855 | -0.39% | 2.8만 |
|---|
| 2026.07.22 | ₩95,511 | ₩96,100 | ₩95,511 | ₩95,712 | +0.21% | 2만 |
|---|
| 2026.07.21 | ₩94,762 | ₩95,070 | ₩94,253 | ₩95,043 | +0.30% | 1.9만 |
|---|
| 2026.07.20 | ₩95,378 | ₩95,431 | ₩94,829 | ₩94,922 | -0.48% | 1.8만 |
|---|
| 2026.07.17 | ₩96,074 | ₩97,024 | ₩95,203 | ₩95,404 | -0.70% | 3.7만 |
|---|
| 2026.07.16 | ₩94,467 | ₩95,846 | ₩94,467 | ₩95,819 | +1.43% | 2.6만 |
|---|
| 2026.07.15 | ₩94,253 | ₩94,775 | ₩94,065 | ₩94,213 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩94,467 | ₩94,588 | ₩93,972 | ₩94,106 | -0.38% | 2.1만 |
|---|
| 2026.07.13 | ₩94,547 | ₩94,829 | ₩94,240 | ₩94,280 | -0.28% | 3.3만 |
|---|
| 2026.07.10 | ₩93,490 | ₩94,213 | ₩93,490 | ₩93,932 | +0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩92,834 | ₩93,476 | ₩92,794 | ₩93,115 | +0.30% | 19.5만 |
|---|
| 2026.07.08 | ₩93,584 | ₩93,584 | ₩92,727 | ₩92,767 | -0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩94,052 | ₩94,065 | ₩93,584 | ₩93,717 | -0.36% | 17.5만 |
|---|
| 2026.07.06 | ₩93,075 | ₩93,075 | ₩92,325 | ₩92,687 | -0.42% | 2.5만 |
|---|
| 2026.07.02 | ₩92,298 | ₩93,249 | ₩92,151 | ₩93,182 | +0.96% | 2.7만 |
|---|
| 2026.07.01 | ₩91,415 | ₩92,271 | ₩91,415 | ₩91,816 | +0.44% | 2.4만 |
|---|
| 2026.06.30 | ₩92,084 | ₩92,124 | ₩91,334 | ₩91,334 | -0.81% | 3.5만 |
|---|
| 2026.06.29 | ₩92,794 | ₩92,794 | ₩91,843 | ₩92,285 | -0.55% | 6만 |
|---|
| 2026.06.26 | ₩92,271 | ₩92,834 | ₩92,271 | ₩92,727 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩91,763 | ₩92,954 | ₩91,763 | ₩92,486 | +0.79% | 2.6만 |
|---|
| 2026.06.24 | ₩91,361 | ₩91,776 | ₩91,107 | ₩91,669 | +0.34% | 5.4만 |
|---|
| 2026.06.23 | ₩90,745 | ₩91,415 | ₩90,491 | ₩91,294 | +0.60% | 13만 |
|---|
| 2026.06.22 | ₩90,571 | ₩91,428 | ₩90,571 | ₩90,866 | +0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩90,892 | ₩91,040 | ₩90,411 | ₩90,544 | -0.38% | 2.9만 |
|---|
| 2026.06.17 | ₩92,914 | ₩93,102 | ₩91,281 | ₩91,562 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩93,409 | ₩93,758 | ₩92,914 | ₩93,075 | -0.36% | 3.7만 |
|---|
| 2026.06.15 | ₩93,851 | ₩94,039 | ₩93,276 | ₩93,316 | -0.57% | 3.4만 |
|---|
| 2026.06.12 | ₩92,981 | ₩94,039 | ₩92,914 | ₩93,918 | +1.01% | 2.1만 |
|---|
| 2026.06.11 | ₩91,776 | ₩92,994 | ₩91,776 | ₩92,753 | +1.06% | 2.1만 |
|---|
| 2026.06.10 | ₩91,709 | ₩92,004 | ₩91,334 | ₩91,428 | -0.31% | 2.3만 |
|---|
| 2026.06.09 | ₩91,535 | ₩91,723 | ₩90,652 | ₩91,629 | +0.10% | 2.3만 |
|---|
| 2026.06.08 | ₩91,495 | ₩91,789 | ₩91,174 | ₩91,174 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩91,816 | ₩91,950 | ₩91,361 | ₩91,468 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩92,178 | ₩92,646 | ₩91,749 | ₩92,017 | -0.17% | 18.7만 |
|---|
| 2026.06.03 | ₩91,830 | ₩92,191 | ₩91,575 | ₩91,575 | -0.28% | 9.7만 |
|---|
| 2026.06.02 | ₩92,553 | ₩92,887 | ₩92,071 | ₩92,419 | -0.14% | 79.8만 |
|---|
| 2026.06.01 | ₩91,294 | ₩91,549 | ₩91,120 | ₩91,334 | +0.04% | 2.7만 |
|---|
| 2026.05.29 | ₩91,656 | ₩91,883 | ₩91,388 | ₩91,535 | -0.13% | 2만 |
|---|
| 2026.05.28 | ₩91,361 | ₩91,642 | ₩90,852 | ₩91,401 | +0.04% | 2만 |
|---|
| 2026.05.27 | ₩91,040 | ₩91,455 | ₩91,000 | ₩91,093 | +0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩91,254 | ₩91,361 | ₩90,852 | ₩90,973 | -0.31% | 4.4만 |
|---|
| 2026.05.22 | ₩90,036 | ₩91,200 | ₩90,036 | ₩91,053 | +1.13% | 2.3만 |
|---|
| 2026.05.21 | ₩88,938 | ₩89,567 | ₩88,590 | ₩89,514 | +0.65% | 2.1만 |
|---|
| 2026.05.20 | ₩88,884 | ₩89,380 | ₩88,630 | ₩89,219 | +0.38% | 3.6만 |
|---|
| 2026.05.19 | ₩88,550 | ₩89,179 | ₩88,282 | ₩88,938 | +0.44% | 2.8만 |
|---|
| 2026.05.18 | ₩88,563 | ₩88,884 | ₩88,242 | ₩88,884 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩88,951 | ₩88,951 | ₩88,121 | ₩88,148 | -0.90% | 2.6만 |
|---|
| 2026.05.14 | ₩89,112 | ₩89,460 | ₩89,018 | ₩89,085 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩88,750 | ₩88,871 | ₩88,362 | ₩88,657 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩88,616 | ₩88,938 | ₩87,894 | ₩88,804 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩88,911 | ₩89,032 | ₩88,376 | ₩88,483 | -0.48% | 1.4만 |
|---|
| 2026.05.08 | ₩88,978 | ₩88,978 | ₩88,349 | ₩88,643 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩88,951 | ₩88,951 | ₩88,242 | ₩88,603 | -0.39% | 3.1만 |
|---|
| 2026.05.06 | ₩88,978 | ₩89,540 | ₩88,978 | ₩89,420 | +0.50% | 1.5만 |
|---|
| 2026.05.05 | ₩88,563 | ₩89,273 | ₩88,242 | ₩88,911 | +0.39% | 1.5만 |
|---|
| 2026.05.04 | ₩88,978 | ₩89,098 | ₩88,309 | ₩88,429 | -0.62% | 2.7만 |
|---|
| 2026.05.01 | ₩89,821 | ₩89,848 | ₩89,192 | ₩89,192 | -0.70% | 3.8만 |
|---|
| 2026.04.30 | ₩88,121 | ₩89,701 | ₩88,121 | ₩89,594 | +1.67% | 2.5만 |
|---|
| 2026.04.29 | ₩88,054 | ₩88,416 | ₩88,054 | ₩88,402 | +0.40% | 3.6만 |
|---|
| 2026.04.28 | ₩88,349 | ₩88,536 | ₩87,653 | ₩87,867 | -0.55% | 3.3만 |
|---|
| 2026.04.27 | ₩88,094 | ₩88,630 | ₩87,693 | ₩87,840 | -0.29% | 1.9만 |
|---|
| 2026.04.24 | ₩88,911 | ₩88,911 | ₩87,786 | ₩87,920 | -1.11% | 17.1만 |
|---|
| 2026.04.23 | ₩88,590 | ₩89,125 | ₩88,496 | ₩89,018 | +0.48% | 3.4만 |
|---|
| 2026.04.22 | ₩88,657 | ₩88,857 | ₩87,987 | ₩88,001 | -0.74% | 8.5만 |
|---|
| 2026.04.21 | ₩88,884 | ₩89,152 | ₩88,509 | ₩88,616 | -0.30% | 4.1만 |
|---|
| 2026.04.20 | ₩88,469 | ₩89,045 | ₩88,362 | ₩88,737 | +0.30% | 2.3만 |
|---|
| 2026.04.17 | ₩87,974 | ₩88,737 | ₩87,974 | ₩88,550 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩87,679 | ₩88,201 | ₩87,679 | ₩88,188 | +0.58% | 2.4만 |
|---|
| 2026.04.15 | ₩87,291 | ₩87,438 | ₩86,822 | ₩87,238 | -0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩87,278 | ₩87,452 | ₩86,742 | ₩87,385 | +0.12% | 2.6만 |
|---|
| 2026.04.13 | ₩87,224 | ₩87,586 | ₩86,702 | ₩87,572 | +0.40% | 3.5만 |
|---|
| 2026.04.10 | ₩88,228 | ₩88,228 | ₩87,304 | ₩87,385 | -0.96% | 2.5만 |
|---|
| 2026.04.09 | ₩87,653 | ₩88,108 | ₩87,653 | ₩88,014 | +0.41% | 2.5만 |
|---|
| 2026.04.08 | ₩87,438 | ₩88,001 | ₩87,211 | ₩88,001 | +0.64% | 3.1만 |
|---|
| 2026.04.07 | ₩87,197 | ₩87,331 | ₩86,782 | ₩87,023 | -0.20% | 5.1만 |
|---|
| 2026.04.06 | ₩86,702 | ₩87,291 | ₩86,702 | ₩87,291 | +0.68% | 2.3만 |
|---|
| 2026.04.02 | ₩86,702 | ₩87,104 | ₩86,488 | ₩87,050 | +0.40% | 2만 |
|---|
| 2026.04.01 | ₩86,943 | ₩87,130 | ₩86,622 | ₩86,849 | -0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩86,756 | ₩87,385 | ₩86,434 | ₩87,077 | +0.37% | 1.5만 |
|---|
| 2026.03.30 | ₩86,756 | ₩86,756 | ₩85,778 | ₩86,073 | -0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩86,488 | ₩86,689 | ₩85,805 | ₩85,966 | -0.60% | 2.8만 |
|---|
| 2026.03.26 | ₩86,314 | ₩87,291 | ₩86,314 | ₩86,581 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩86,434 | ₩86,836 | ₩86,260 | ₩86,568 | +0.15% | 1.8만 |
|---|
| 2026.03.24 | ₩84,814 | ₩86,207 | ₩84,627 | ₩85,859 | +1.23% | 5.7만 |
|---|
| 2026.03.23 | ₩85,269 | ₩85,899 | ₩84,801 | ₩85,203 | -0.08% | 4만 |
|---|
| 2026.03.20 | ₩85,162 | ₩85,323 | ₩84,172 | ₩84,386 | -0.91% | 2.4만 |
|---|
| 2026.03.19 | ₩85,055 | ₩85,537 | ₩84,868 | ₩85,162 | +0.13% | 1.4만 |
|---|
| 2026.03.18 | ₩86,916 | ₩86,916 | ₩86,113 | ₩86,113 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩87,559 | ₩88,027 | ₩87,184 | ₩87,211 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩87,251 | ₩87,385 | ₩86,903 | ₩87,063 | -0.21% | 9.5만 |
|---|
| 2026.03.13 | ₩87,371 | ₩87,612 | ₩86,782 | ₩86,836 | -0.61% | 1.5만 |
|---|
| 2026.03.12 | ₩87,023 | ₩87,653 | ₩86,809 | ₩86,809 | -0.25% | 6.4만 |
|---|
| 2026.03.11 | ₩87,452 | ₩87,612 | ₩87,077 | ₩87,358 | -0.11% | 1.3만 |
|---|
| 2026.03.10 | ₩88,027 | ₩88,349 | ₩87,398 | ₩87,519 | -0.58% | 2만 |
|---|
| 2026.03.09 | ₩88,295 | ₩88,496 | ₩86,849 | ₩88,175 | -0.14% | 2.9만 |
|---|
| 2026.03.06 | ₩88,724 | ₩88,777 | ₩87,612 | ₩88,737 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩89,246 | ₩89,540 | ₩88,764 | ₩89,098 | -0.17% | 1.5만 |
|---|
| 2026.03.04 | ₩89,661 | ₩89,768 | ₩89,005 | ₩89,688 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩88,911 | ₩89,741 | ₩88,027 | ₩89,420 | +0.57% | 3.2만 |
|---|
| 2026.03.02 | ₩89,594 | ₩89,995 | ₩89,406 | ₩89,888 | +0.33% | 1.6만 |
|---|
| 2026.02.27 | ₩89,125 | ₩89,888 | ₩88,965 | ₩89,888 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩89,273 | ₩89,487 | ₩88,978 | ₩89,380 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩89,647 | ₩89,647 | ₩88,456 | ₩89,125 | -0.58% | 2.5만 |
|---|
| 2026.02.24 | ₩89,299 | ₩89,728 | ₩89,139 | ₩89,487 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩89,554 | ₩90,156 | ₩89,005 | ₩89,313 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩89,580 | ₩90,049 | ₩89,232 | ₩90,049 | +0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩89,902 | ₩90,277 | ₩89,447 | ₩89,701 | -0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩90,049 | ₩90,210 | ₩89,754 | ₩89,875 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩90,986 | ₩91,334 | ₩89,580 | ₩89,982 | -1.10% | 5만 |
|---|
| 2026.02.13 | ₩90,009 | ₩91,080 | ₩89,982 | ₩90,866 | +0.95% | 2만 |
|---|
| 2026.02.12 | ₩90,812 | ₩91,281 | ₩89,781 | ₩89,969 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩89,781 | ₩90,732 | ₩89,781 | ₩90,718 | +1.04% | 8.1만 |
|---|
| 2026.02.10 | ₩88,831 | ₩89,862 | ₩88,831 | ₩89,607 | +0.87% | 3.3만 |
|---|
| 2026.02.09 | ₩88,576 | ₩88,898 | ₩88,054 | ₩88,804 | +0.26% | 2.4만 |
|---|
| 2026.02.06 | ₩88,148 | ₩89,032 | ₩88,148 | ₩88,991 | +0.96% | 2.8만 |
|---|
| 2026.02.05 | ₩88,322 | ₩88,322 | ₩87,211 | ₩87,626 | -0.79% | 2.2만 |
|---|
| 2026.02.04 | ₩86,756 | ₩88,683 | ₩86,756 | ₩88,389 | +1.88% | 4.6만 |
|---|
| 2026.02.03 | ₩85,524 | ₩87,197 | ₩85,524 | ₩86,568 | +1.22% | 4.3만 |
|---|
| 2026.02.02 | ₩85,323 | ₩86,100 | ₩85,296 | ₩86,033 | +0.83% | 2.2만 |
|---|
| 2026.01.30 | ₩84,667 | ₩85,564 | ₩84,480 | ₩85,564 | +1.06% | 2.4만 |
|---|
| 2026.01.29 | ₩85,002 | ₩85,551 | ₩84,546 | ₩84,761 | -0.28% | 2.1만 |
|---|
| 2026.01.28 | ₩84,975 | ₩85,269 | ₩84,426 | ₩84,680 | -0.35% | 4.4만 |
|---|
| 2026.01.27 | ₩84,667 | ₩84,962 | ₩84,493 | ₩84,707 | +0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩85,082 | ₩85,082 | ₩84,613 | ₩84,841 | -0.28% | 13.4만 |
|---|
| 2026.01.23 | ₩84,854 | ₩84,854 | ₩84,413 | ₩84,761 | -0.11% | 1.7만 |
|---|
| 2026.01.22 | ₩84,694 | ₩85,216 | ₩84,694 | ₩84,761 | +0.08% | 2.6만 |
|---|
| 2026.01.21 | ₩83,609 | ₩84,627 | ₩83,609 | ₩84,480 | +1.04% | 3.4만 |
|---|
| 2026.01.20 | ₩83,636 | ₩83,837 | ₩83,114 | ₩83,301 | -0.40% | 2.4만 |
|---|
| 2026.01.16 | ₩84,734 | ₩84,734 | ₩84,319 | ₩84,359 | -0.44% | 3.5만 |
|---|
| 2026.01.15 | ₩84,493 | ₩85,122 | ₩84,493 | ₩84,895 | +0.48% | 2.9만 |
|---|
| 2026.01.14 | ₩83,596 | ₩84,988 | ₩83,596 | ₩84,774 | +1.41% | 19.7만 |
|---|
| 2026.01.13 | ₩83,716 | ₩83,904 | ₩83,315 | ₩83,542 | -0.21% | 7만 |
|---|
| 2026.01.12 | ₩83,636 | ₩83,636 | ₩83,261 | ₩83,489 | -0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩83,529 | ₩83,904 | ₩83,355 | ₩83,743 | +0.26% | 2.7만 |
|---|
| 2026.01.08 | ₩81,641 | ₩83,730 | ₩81,641 | ₩83,355 | +2.10% | 3.9만 |
|---|
| 2026.01.07 | ₩83,087 | ₩83,087 | ₩81,655 | ₩81,708 | -1.66% | 3.6만 |
|---|
| 2026.01.06 | ₩82,177 | ₩83,034 | ₩82,177 | ₩82,927 | +0.91% | 5만 |
|---|
| 2026.01.05 | ₩81,842 | ₩82,364 | ₩81,722 | ₩82,177 | +0.41% | 4.7만 |
|---|
| 2026.01.02 | ₩81,132 | ₩82,110 | ₩80,490 | ₩81,735 | +0.74% | 4.2만 |
|---|
| 2025.12.31 | ₩81,494 | ₩81,494 | ₩80,958 | ₩80,958 | -0.66% | 4.7만 |
|---|
| 2025.12.30 | ₩81,588 | ₩81,668 | ₩81,427 | ₩81,494 | -0.11% | 10.5만 |
|---|
| 2025.12.29 | ₩81,588 | ₩81,762 | ₩81,481 | ₩81,521 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩81,481 | ₩81,641 | ₩81,280 | ₩81,588 | +0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩81,052 | ₩81,534 | ₩81,052 | ₩81,507 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩81,307 | ₩81,333 | ₩80,932 | ₩81,039 | -0.33% | 14.2만 |
|---|
| 2025.12.22 | ₩81,186 | ₩81,414 | ₩81,106 | ₩81,373 | +0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩81,119 | ₩81,440 | ₩81,039 | ₩81,052 | -0.08% | 5.9만 |
|---|
| 2025.12.18 | ₩81,507 | ₩81,748 | ₩81,106 | ₩81,173 | -0.41% | 4.8만 |
|---|
| 2025.12.17 | ₩81,909 | ₩82,391 | ₩81,869 | ₩82,083 | +0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩82,458 | ₩82,485 | ₩81,601 | ₩81,869 | -0.71% | 2.6만 |
|---|
| 2025.12.15 | ₩82,632 | ₩82,645 | ₩82,230 | ₩82,498 | -0.16% | 3.6만 |
|---|
| 2025.12.12 | ₩82,819 | ₩82,886 | ₩82,150 | ₩82,284 | -0.65% | 1.6만 |
|---|
| 2025.12.11 | ₩81,963 | ₩82,686 | ₩81,963 | ₩82,511 | +0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩80,838 | ₩81,976 | ₩80,784 | ₩81,909 | +1.32% | 2.1만 |
|---|
| 2025.12.09 | ₩80,664 | ₩81,173 | ₩80,664 | ₩80,744 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩80,905 | ₩80,905 | ₩80,503 | ₩80,530 | -0.46% | 3.7만 |
|---|
| 2025.12.05 | ₩80,543 | ₩81,226 | ₩80,543 | ₩80,811 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩80,651 | ₩80,744 | ₩80,276 | ₩80,517 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩80,356 | ₩80,704 | ₩80,356 | ₩80,530 | +0.22% | 2.4만 |
|---|
| 2025.12.02 | ₩80,557 | ₩80,557 | ₩79,834 | ₩80,075 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩80,677 | ₩81,052 | ₩80,436 | ₩80,476 | -0.25% | 2.7만 |
|---|
| 2025.11.28 | ₩80,610 | ₩81,052 | ₩80,610 | ₩80,958 | +0.43% | 1.1만 |
|---|
| 2025.11.26 | ₩79,981 | ₩80,798 | ₩79,981 | ₩80,570 | +0.74% | 2.6만 |
|---|
| 2025.11.25 | ₩79,218 | ₩80,061 | ₩79,218 | ₩79,901 | +0.86% | 2.3만 |
|---|
| 2025.11.24 | ₩79,151 | ₩79,231 | ₩78,656 | ₩79,017 | -0.17% | 1.4만 |
|---|
| 2025.11.21 | ₩77,558 | ₩79,325 | ₩77,558 | ₩78,883 | +1.71% | 1.9만 |
|---|
| 2025.11.20 | ₩78,616 | ₩78,816 | ₩77,250 | ₩77,250 | -1.74% | 2.8만 |
|---|
| 2025.11.19 | ₩78,736 | ₩78,736 | ₩77,959 | ₩78,107 | -0.80% | 2.3만 |
|---|
| 2025.11.18 | ₩78,709 | ₩79,258 | ₩78,455 | ₩78,950 | +0.31% | 1.4만 |
|---|
| 2025.11.17 | ₩79,539 | ₩79,700 | ₩78,575 | ₩78,736 | -1.01% | 1.5만 |
|---|
| 2025.11.14 | ₩79,847 | ₩79,941 | ₩79,312 | ₩79,673 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩80,249 | ₩80,691 | ₩79,954 | ₩79,981 | -0.33% | 2.7만 |
|---|
| 2025.11.12 | ₩79,954 | ₩80,463 | ₩79,954 | ₩80,289 | +0.42% | 15.6만 |
|---|
| 2025.11.11 | ₩79,312 | ₩79,994 | ₩79,312 | ₩79,914 | +0.76% | 1.8만 |
|---|
| 2025.11.10 | ₩79,298 | ₩79,312 | ₩78,495 | ₩79,084 | -0.27% | 2.3만 |
|---|
| 2025.11.07 | ₩78,348 | ₩78,977 | ₩78,254 | ₩78,977 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩78,562 | ₩78,950 | ₩78,267 | ₩78,294 | -0.34% | 1.4만 |
|---|
| 2025.11.05 | ₩78,107 | ₩78,910 | ₩78,107 | ₩78,669 | +0.72% | 1.5만 |
|---|
| 2025.11.04 | ₩78,093 | ₩78,294 | ₩77,866 | ₩77,893 | -0.26% | 2.4만 |
|---|
| 2025.11.03 | ₩78,897 | ₩78,897 | ₩77,946 | ₩78,589 | -0.39% | 3.6만 |
|---|
| 2025.10.31 | ₩79,057 | ₩79,285 | ₩78,790 | ₩79,097 | +0.05% | 5만 |
|---|
| 2025.10.30 | ₩79,285 | ₩79,941 | ₩79,191 | ₩79,231 | -0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩80,517 | ₩80,557 | ₩79,646 | ₩79,713 | -1.00% | 3만 |
|---|
| 2025.10.28 | ₩80,825 | ₩80,878 | ₩80,436 | ₩80,436 | -0.48% | 1.7만 |
|---|
| 2025.10.27 | ₩80,771 | ₩80,771 | ₩80,410 | ₩80,731 | -0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩80,637 | ₩80,825 | ₩80,597 | ₩80,610 | -0.03% | 3.6만 |
|---|
| 2025.10.23 | ₩80,503 | ₩80,503 | ₩79,901 | ₩80,209 | -0.37% | 6.6만 |
|---|
| 2025.10.22 | ₩80,021 | ₩80,543 | ₩79,928 | ₩80,182 | +0.20% | 3.5만 |
|---|
| 2025.10.21 | ₩80,182 | ₩80,423 | ₩79,968 | ₩80,249 | +0.08% | 3.7만 |
|---|
| 2025.10.20 | ₩80,048 | ₩80,383 | ₩80,048 | ₩80,329 | +0.35% | 26.8만 |
|---|
| 2025.10.17 | ₩79,392 | ₩79,834 | ₩79,392 | ₩79,834 | +0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩80,048 | ₩80,088 | ₩79,191 | ₩79,285 | -0.95% | 4.4만 |
|---|
| 2025.10.15 | ₩80,021 | ₩80,356 | ₩79,419 | ₩79,928 | -0.12% | 1.3만 |
|---|
| 2025.10.14 | ₩78,375 | ₩79,887 | ₩78,375 | ₩79,727 | +1.73% | 1.4만 |
|---|
| 2025.10.13 | ₩78,616 | ₩79,071 | ₩78,616 | ₩78,923 | +0.39% | 2.4만 |
|---|
| 2025.10.10 | ₩79,606 | ₩79,606 | ₩78,053 | ₩78,053 | -1.95% | 2.9만 |
|---|