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 | ₩92,509 | ₩92,509 | ₩92,147 | ₩92,254 | -0.28% | 2.7만 |
| 2026.10.08 | ₩91,946 | ₩93,045 | ₩91,798 | ₩93,005 | +1.15% | 2.2만 |
| 2026.10.07 | ₩92,254 | ₩92,254 | ₩91,878 | ₩91,878 | -0.41% | 2.7만 |
| 2026.10.06 | ₩91,986 | ₩92,536 | ₩91,986 | ₩92,428 | +0.48% | 5.2만 |
| 2026.10.05 | ₩91,878 | ₩92,026 | ₩91,221 | ₩91,946 | +0.07% | 2만 |
| 2026.10.02 | ₩92,093 | ₩92,482 | ₩91,999 | ₩92,053 | -0.04% | 1.5만 |
| 2026.10.01 | ₩91,664 | ₩91,972 | ₩91,168 | ₩91,892 | +0.25% | 3.8만 |
| 2026.09.30 | ₩92,348 | ₩92,388 | ₩91,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,463 |
| -0.96% |
| 2.2만 |
| 2026.09.29 | ₩92,214 | ₩92,241 | ₩91,718 | ₩91,946 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩92,844 | ₩93,112 | ₩92,388 | ₩92,482 | -0.39% | 4.5만 |
|---|
| 2026.09.25 | ₩92,817 | ₩93,166 | ₩92,562 | ₩93,032 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩93,702 | ₩93,702 | ₩92,911 | ₩92,911 | -0.84% | 2.2만 |
|---|
| 2026.09.23 | ₩94,091 | ₩94,091 | ₩93,555 | ₩93,581 | -0.54% | 2.8만 |
|---|
| 2026.09.22 | ₩94,627 | ₩94,627 | ₩94,010 | ₩94,010 | -0.65% | 3.5만 |
|---|
| 2026.09.21 | ₩94,708 | ₩94,708 | ₩94,198 | ₩94,279 | -0.45% | 3.4만 |
|---|
| 2026.09.18 | ₩94,828 | ₩94,828 | ₩94,332 | ₩94,627 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩95,177 | ₩95,445 | ₩95,043 | ₩95,271 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩96,692 | ₩96,719 | ₩95,003 | ₩95,566 | -1.16% | 1.5만 |
|---|
| 2026.09.15 | ₩97,001 | ₩97,001 | ₩96,679 | ₩96,719 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩97,135 | ₩97,591 | ₩96,974 | ₩97,001 | -0.14% | 1.6만 |
|---|
| 2026.09.11 | ₩96,826 | ₩97,001 | ₩96,679 | ₩96,907 | +0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩96,303 | ₩96,344 | ₩96,008 | ₩96,089 | -0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩97,323 | ₩97,323 | ₩96,236 | ₩96,263 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩97,778 | ₩97,872 | ₩97,363 | ₩97,363 | -0.43% | 1.5만 |
|---|
| 2026.09.04 | ₩98,288 | ₩98,610 | ₩98,167 | ₩98,181 | -0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩98,798 | ₩98,878 | ₩98,047 | ₩98,824 | +0.03% | 2.5만 |
|---|
| 2026.09.02 | ₩98,127 | ₩98,918 | ₩98,127 | ₩98,570 | +0.45% | 1.5만 |
|---|
| 2026.09.01 | ₩98,194 | ₩98,275 | ₩97,658 | ₩97,966 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩98,234 | ₩98,489 | ₩97,819 | ₩97,819 | -0.42% | 1.5만 |
|---|
| 2026.08.28 | ₩99,066 | ₩99,066 | ₩98,395 | ₩98,650 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩98,435 | ₩98,932 | ₩98,221 | ₩98,704 | +0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩98,838 | ₩99,642 | ₩98,838 | ₩99,428 | +0.60% | 1.5만 |
|---|
| 2026.08.25 | ₩99,227 | ₩99,227 | ₩98,771 | ₩99,066 | -0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩99,347 | ₩99,656 | ₩99,173 | ₩99,455 | +0.11% | 1.7만 |
|---|
| 2026.08.21 | ₩99,079 | ₩99,750 | ₩99,079 | ₩99,320 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩99,146 | ₩99,615 | ₩98,932 | ₩98,945 | -0.20% | 2.6만 |
|---|
| 2026.08.19 | ₩99,160 | ₩100,205 | ₩99,160 | ₩99,562 | +0.41% | 2.5만 |
|---|
| 2026.08.18 | ₩98,798 | ₩99,039 | ₩98,583 | ₩98,623 | -0.18% | 2.1만 |
|---|
| 2026.08.17 | ₩98,610 | ₩98,677 | ₩98,114 | ₩98,114 | -0.50% | 1.6만 |
|---|
| 2026.08.14 | ₩98,744 | ₩99,052 | ₩98,717 | ₩98,985 | +0.24% | 1.5만 |
|---|
| 2026.08.13 | ₩98,328 | ₩98,730 | ₩98,328 | ₩98,663 | +0.34% | 4.1만 |
|---|
| 2026.08.12 | ₩97,618 | ₩97,805 | ₩96,987 | ₩97,752 | +0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩97,108 | ₩97,792 | ₩97,108 | ₩97,685 | +0.59% | 1.6만 |
|---|
| 2026.08.10 | ₩96,746 | ₩97,282 | ₩96,706 | ₩97,269 | +0.54% | 2.1만 |
|---|
| 2026.08.07 | ₩95,821 | ₩97,041 | ₩95,713 | ₩96,893 | +1.12% | 2.9만 |
|---|
| 2026.08.06 | ₩96,867 | ₩96,867 | ₩95,794 | ₩95,807 | -1.09% | 1.4만 |
|---|
| 2026.08.05 | ₩97,229 | ₩97,229 | ₩95,968 | ₩96,344 | -0.91% | 4.1만 |
|---|
| 2026.08.04 | ₩95,901 | ₩97,363 | ₩95,298 | ₩97,255 | +1.41% | 9.7만 |
|---|
| 2026.08.03 | ₩96,518 | ₩96,813 | ₩95,941 | ₩96,210 | -0.32% | 3.5만 |
|---|
| 2026.07.31 | ₩96,129 | ₩96,129 | ₩95,392 | ₩95,968 | -0.17% | 2.1만 |
|---|
| 2026.07.30 | ₩96,840 | ₩96,840 | ₩95,606 | ₩96,397 | -0.46% | 3.8만 |
|---|
| 2026.07.29 | ₩98,261 | ₩98,422 | ₩97,510 | ₩97,631 | -0.64% | 14.6만 |
|---|
| 2026.07.28 | ₩97,631 | ₩98,958 | ₩97,631 | ₩98,154 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩96,652 | ₩97,215 | ₩96,652 | ₩96,826 | +0.18% | 2.3만 |
|---|
| 2026.07.24 | ₩95,083 | ₩96,558 | ₩95,083 | ₩96,505 | +1.49% | 3만 |
|---|
| 2026.07.23 | ₩95,378 | ₩95,754 | ₩94,721 | ₩95,003 | -0.39% | 2.8만 |
|---|
| 2026.07.22 | ₩95,660 | ₩96,250 | ₩95,660 | ₩95,861 | +0.21% | 2만 |
|---|
| 2026.07.21 | ₩94,909 | ₩95,217 | ₩94,399 | ₩95,190 | +0.30% | 1.9만 |
|---|
| 2026.07.20 | ₩95,526 | ₩95,579 | ₩94,976 | ₩95,070 | -0.48% | 1.8만 |
|---|
| 2026.07.17 | ₩96,223 | ₩97,175 | ₩95,351 | ₩95,553 | -0.70% | 3.7만 |
|---|
| 2026.07.16 | ₩94,614 | ₩95,995 | ₩94,614 | ₩95,968 | +1.43% | 2.6만 |
|---|
| 2026.07.15 | ₩94,399 | ₩94,922 | ₩94,212 | ₩94,359 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩94,614 | ₩94,735 | ₩94,118 | ₩94,252 | -0.38% | 2.1만 |
|---|
| 2026.07.13 | ₩94,694 | ₩94,976 | ₩94,386 | ₩94,426 | -0.28% | 3.3만 |
|---|
| 2026.07.10 | ₩93,635 | ₩94,359 | ₩93,635 | ₩94,078 | +0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩92,978 | ₩93,622 | ₩92,938 | ₩93,260 | +0.30% | 19.5만 |
|---|
| 2026.07.08 | ₩93,729 | ₩93,729 | ₩92,871 | ₩92,911 | -0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩94,198 | ₩94,212 | ₩93,729 | ₩93,863 | -0.36% | 17.5만 |
|---|
| 2026.07.06 | ₩93,219 | ₩93,219 | ₩92,468 | ₩92,831 | -0.42% | 2.5만 |
|---|
| 2026.07.02 | ₩92,442 | ₩93,394 | ₩92,294 | ₩93,327 | +0.96% | 2.7만 |
|---|
| 2026.07.01 | ₩91,557 | ₩92,415 | ₩91,557 | ₩91,959 | +0.44% | 2.4만 |
|---|
| 2026.06.30 | ₩92,227 | ₩92,267 | ₩91,476 | ₩91,476 | -0.81% | 3.5만 |
|---|
| 2026.06.29 | ₩92,938 | ₩92,938 | ₩91,986 | ₩92,428 | -0.55% | 6만 |
|---|
| 2026.06.26 | ₩92,415 | ₩92,978 | ₩92,415 | ₩92,871 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩91,905 | ₩93,099 | ₩91,905 | ₩92,629 | +0.79% | 2.6만 |
|---|
| 2026.06.24 | ₩91,503 | ₩91,919 | ₩91,248 | ₩91,811 | +0.34% | 5.4만 |
|---|
| 2026.06.23 | ₩90,886 | ₩91,557 | ₩90,631 | ₩91,436 | +0.60% | 13만 |
|---|
| 2026.06.22 | ₩90,712 | ₩91,570 | ₩90,712 | ₩91,007 | +0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩91,034 | ₩91,181 | ₩90,551 | ₩90,685 | -0.38% | 2.9만 |
|---|
| 2026.06.17 | ₩93,058 | ₩93,246 | ₩91,423 | ₩91,704 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩93,555 | ₩93,903 | ₩93,058 | ₩93,219 | -0.36% | 3.7만 |
|---|
| 2026.06.15 | ₩93,997 | ₩94,185 | ₩93,421 | ₩93,461 | -0.57% | 3.4만 |
|---|
| 2026.06.12 | ₩93,126 | ₩94,185 | ₩93,058 | ₩94,064 | +1.01% | 2.1만 |
|---|
| 2026.06.11 | ₩91,919 | ₩93,139 | ₩91,919 | ₩92,898 | +1.06% | 2.1만 |
|---|
| 2026.06.10 | ₩91,852 | ₩92,147 | ₩91,476 | ₩91,570 | -0.31% | 2.3만 |
|---|
| 2026.06.09 | ₩91,677 | ₩91,865 | ₩90,792 | ₩91,771 | +0.10% | 2.3만 |
|---|
| 2026.06.08 | ₩91,637 | ₩91,932 | ₩91,315 | ₩91,315 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩91,959 | ₩92,093 | ₩91,503 | ₩91,610 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩92,321 | ₩92,790 | ₩91,892 | ₩92,160 | -0.17% | 18.7만 |
|---|
| 2026.06.03 | ₩91,972 | ₩92,334 | ₩91,718 | ₩91,718 | -0.28% | 9.7만 |
|---|
| 2026.06.02 | ₩92,696 | ₩93,032 | ₩92,214 | ₩92,562 | -0.14% | 79.8만 |
|---|
| 2026.06.01 | ₩91,436 | ₩91,691 | ₩91,262 | ₩91,476 | +0.04% | 2.7만 |
|---|
| 2026.05.29 | ₩91,798 | ₩92,026 | ₩91,530 | ₩91,677 | -0.13% | 2만 |
|---|
| 2026.05.28 | ₩91,503 | ₩91,785 | ₩90,993 | ₩91,543 | +0.04% | 2만 |
|---|
| 2026.05.27 | ₩91,181 | ₩91,597 | ₩91,141 | ₩91,235 | +0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩91,396 | ₩91,503 | ₩90,993 | ₩91,114 | -0.31% | 4.4만 |
|---|
| 2026.05.22 | ₩90,176 | ₩91,342 | ₩90,176 | ₩91,195 | +1.13% | 2.3만 |
|---|
| 2026.05.21 | ₩89,076 | ₩89,706 | ₩88,727 | ₩89,653 | +0.65% | 2.1만 |
|---|
| 2026.05.20 | ₩89,022 | ₩89,518 | ₩88,768 | ₩89,358 | +0.38% | 3.6만 |
|---|
| 2026.05.19 | ₩88,687 | ₩89,317 | ₩88,419 | ₩89,076 | +0.44% | 2.8만 |
|---|
| 2026.05.18 | ₩88,701 | ₩89,022 | ₩88,379 | ₩89,022 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩89,089 | ₩89,089 | ₩88,258 | ₩88,285 | -0.90% | 2.6만 |
|---|
| 2026.05.14 | ₩89,250 | ₩89,599 | ₩89,156 | ₩89,223 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩88,888 | ₩89,009 | ₩88,499 | ₩88,794 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩88,754 | ₩89,076 | ₩88,030 | ₩88,942 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩89,049 | ₩89,170 | ₩88,513 | ₩88,620 | -0.48% | 1.4만 |
|---|
| 2026.05.08 | ₩89,116 | ₩89,116 | ₩88,486 | ₩88,781 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩89,089 | ₩89,089 | ₩88,379 | ₩88,741 | -0.39% | 3.1만 |
|---|
| 2026.05.06 | ₩89,116 | ₩89,679 | ₩89,116 | ₩89,559 | +0.50% | 1.5만 |
|---|
| 2026.05.05 | ₩88,701 | ₩89,411 | ₩88,379 | ₩89,049 | +0.39% | 1.5만 |
|---|
| 2026.05.04 | ₩89,116 | ₩89,237 | ₩88,446 | ₩88,566 | -0.62% | 2.7만 |
|---|
| 2026.05.01 | ₩89,961 | ₩89,988 | ₩89,331 | ₩89,331 | -0.70% | 3.8만 |
|---|
| 2026.04.30 | ₩88,258 | ₩89,840 | ₩88,258 | ₩89,733 | +1.67% | 2.5만 |
|---|
| 2026.04.29 | ₩88,191 | ₩88,553 | ₩88,191 | ₩88,540 | +0.40% | 3.6만 |
|---|
| 2026.04.28 | ₩88,486 | ₩88,674 | ₩87,789 | ₩88,003 | -0.55% | 3.3만 |
|---|
| 2026.04.27 | ₩88,231 | ₩88,768 | ₩87,829 | ₩87,976 | -0.29% | 1.9만 |
|---|
| 2026.04.24 | ₩89,049 | ₩89,049 | ₩87,923 | ₩88,057 | -1.11% | 17.1만 |
|---|
| 2026.04.23 | ₩88,727 | ₩89,264 | ₩88,633 | ₩89,156 | +0.48% | 3.4만 |
|---|
| 2026.04.22 | ₩88,794 | ₩88,996 | ₩88,124 | ₩88,137 | -0.74% | 8.5만 |
|---|
| 2026.04.21 | ₩89,022 | ₩89,291 | ₩88,647 | ₩88,754 | -0.30% | 4.1만 |
|---|
| 2026.04.20 | ₩88,607 | ₩89,183 | ₩88,499 | ₩88,875 | +0.30% | 2.3만 |
|---|
| 2026.04.17 | ₩88,111 | ₩88,875 | ₩88,111 | ₩88,687 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩87,816 | ₩88,338 | ₩87,816 | ₩88,325 | +0.58% | 2.4만 |
|---|
| 2026.04.15 | ₩87,427 | ₩87,574 | ₩86,957 | ₩87,373 | -0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩87,413 | ₩87,588 | ₩86,877 | ₩87,521 | +0.12% | 2.6만 |
|---|
| 2026.04.13 | ₩87,360 | ₩87,722 | ₩86,837 | ₩87,708 | +0.40% | 3.5만 |
|---|
| 2026.04.10 | ₩88,365 | ₩88,365 | ₩87,440 | ₩87,521 | -0.96% | 2.5만 |
|---|
| 2026.04.09 | ₩87,789 | ₩88,245 | ₩87,789 | ₩88,151 | +0.41% | 2.5만 |
|---|
| 2026.04.08 | ₩87,574 | ₩88,137 | ₩87,346 | ₩88,137 | +0.64% | 3.1만 |
|---|
| 2026.04.07 | ₩87,333 | ₩87,467 | ₩86,917 | ₩87,159 | -0.20% | 5.1만 |
|---|
| 2026.04.06 | ₩86,837 | ₩87,427 | ₩86,837 | ₩87,427 | +0.68% | 2.3만 |
|---|
| 2026.04.02 | ₩86,837 | ₩87,239 | ₩86,622 | ₩87,185 | +0.40% | 2만 |
|---|
| 2026.04.01 | ₩87,078 | ₩87,266 | ₩86,756 | ₩86,984 | -0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩86,890 | ₩87,521 | ₩86,569 | ₩87,212 | +0.37% | 1.5만 |
|---|
| 2026.03.30 | ₩86,890 | ₩86,890 | ₩85,911 | ₩86,206 | -0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩86,622 | ₩86,823 | ₩85,938 | ₩86,099 | -0.60% | 2.8만 |
|---|
| 2026.03.26 | ₩86,448 | ₩87,427 | ₩86,448 | ₩86,716 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩86,569 | ₩86,971 | ₩86,394 | ₩86,703 | +0.15% | 1.8만 |
|---|
| 2026.03.24 | ₩84,946 | ₩86,341 | ₩84,758 | ₩85,992 | +1.23% | 5.7만 |
|---|
| 2026.03.23 | ₩85,402 | ₩86,032 | ₩84,933 | ₩85,335 | -0.08% | 4만 |
|---|
| 2026.03.20 | ₩85,295 | ₩85,456 | ₩84,302 | ₩84,517 | -0.91% | 2.4만 |
|---|
| 2026.03.19 | ₩85,187 | ₩85,670 | ₩85,000 | ₩85,295 | +0.13% | 1.4만 |
|---|
| 2026.03.18 | ₩87,051 | ₩87,051 | ₩86,247 | ₩86,247 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩87,695 | ₩88,164 | ₩87,319 | ₩87,346 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩87,386 | ₩87,521 | ₩87,038 | ₩87,199 | -0.21% | 9.5만 |
|---|
| 2026.03.13 | ₩87,507 | ₩87,748 | ₩86,917 | ₩86,971 | -0.61% | 1.5만 |
|---|
| 2026.03.12 | ₩87,159 | ₩87,789 | ₩86,944 | ₩86,944 | -0.25% | 6.4만 |
|---|
| 2026.03.11 | ₩87,588 | ₩87,748 | ₩87,212 | ₩87,494 | -0.11% | 1.3만 |
|---|
| 2026.03.10 | ₩88,164 | ₩88,486 | ₩87,534 | ₩87,655 | -0.58% | 2만 |
|---|
| 2026.03.09 | ₩88,432 | ₩88,633 | ₩86,984 | ₩88,312 | -0.14% | 2.9만 |
|---|
| 2026.03.06 | ₩88,861 | ₩88,915 | ₩87,748 | ₩88,875 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩89,384 | ₩89,679 | ₩88,902 | ₩89,237 | -0.17% | 1.5만 |
|---|
| 2026.03.04 | ₩89,800 | ₩89,907 | ₩89,143 | ₩89,827 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩89,049 | ₩89,881 | ₩88,164 | ₩89,559 | +0.57% | 3.2만 |
|---|
| 2026.03.02 | ₩89,733 | ₩90,135 | ₩89,545 | ₩90,028 | +0.33% | 1.6만 |
|---|
| 2026.02.27 | ₩89,264 | ₩90,028 | ₩89,103 | ₩90,028 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩89,411 | ₩89,626 | ₩89,116 | ₩89,518 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩89,787 | ₩89,787 | ₩88,593 | ₩89,264 | -0.58% | 2.5만 |
|---|
| 2026.02.24 | ₩89,438 | ₩89,867 | ₩89,277 | ₩89,626 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩89,693 | ₩90,296 | ₩89,143 | ₩89,451 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩89,720 | ₩90,189 | ₩89,371 | ₩90,189 | +0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩90,041 | ₩90,417 | ₩89,586 | ₩89,840 | -0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩90,189 | ₩90,350 | ₩89,894 | ₩90,015 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩91,128 | ₩91,476 | ₩89,720 | ₩90,122 | -1.10% | 5만 |
|---|
| 2026.02.13 | ₩90,149 | ₩91,221 | ₩90,122 | ₩91,007 | +0.95% | 2만 |
|---|
| 2026.02.12 | ₩90,953 | ₩91,423 | ₩89,921 | ₩90,108 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩89,921 | ₩90,873 | ₩89,921 | ₩90,859 | +1.04% | 8.1만 |
|---|
| 2026.02.10 | ₩88,969 | ₩90,001 | ₩88,969 | ₩89,746 | +0.87% | 3.3만 |
|---|
| 2026.02.09 | ₩88,714 | ₩89,036 | ₩88,191 | ₩88,942 | +0.26% | 2.4만 |
|---|
| 2026.02.06 | ₩88,285 | ₩89,170 | ₩88,285 | ₩89,130 | +0.96% | 2.8만 |
|---|
| 2026.02.05 | ₩88,459 | ₩88,459 | ₩87,346 | ₩87,762 | -0.79% | 2.2만 |
|---|
| 2026.02.04 | ₩86,890 | ₩88,821 | ₩86,890 | ₩88,526 | +1.88% | 4.6만 |
|---|
| 2026.02.03 | ₩85,657 | ₩87,333 | ₩85,657 | ₩86,703 | +1.22% | 4.3만 |
|---|
| 2026.02.02 | ₩85,456 | ₩86,233 | ₩85,429 | ₩86,166 | +0.83% | 2.2만 |
|---|
| 2026.01.30 | ₩84,799 | ₩85,697 | ₩84,611 | ₩85,697 | +1.06% | 2.4만 |
|---|
| 2026.01.29 | ₩85,134 | ₩85,684 | ₩84,678 | ₩84,892 | -0.28% | 2.1만 |
|---|
| 2026.01.28 | ₩85,107 | ₩85,402 | ₩84,557 | ₩84,812 | -0.35% | 4.4만 |
|---|
| 2026.01.27 | ₩84,799 | ₩85,094 | ₩84,624 | ₩84,839 | +0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩85,214 | ₩85,214 | ₩84,745 | ₩84,973 | -0.28% | 13.4만 |
|---|
| 2026.01.23 | ₩84,986 | ₩84,986 | ₩84,544 | ₩84,892 | -0.11% | 1.7만 |
|---|
| 2026.01.22 | ₩84,825 | ₩85,348 | ₩84,825 | ₩84,892 | +0.08% | 2.6만 |
|---|
| 2026.01.21 | ₩83,739 | ₩84,758 | ₩83,739 | ₩84,611 | +1.04% | 3.4만 |
|---|
| 2026.01.20 | ₩83,766 | ₩83,967 | ₩83,243 | ₩83,431 | -0.40% | 2.4만 |
|---|
| 2026.01.16 | ₩84,866 | ₩84,866 | ₩84,450 | ₩84,490 | -0.44% | 3.5만 |
|---|
| 2026.01.15 | ₩84,624 | ₩85,254 | ₩84,624 | ₩85,026 | +0.48% | 2.9만 |
|---|
| 2026.01.14 | ₩83,726 | ₩85,120 | ₩83,726 | ₩84,906 | +1.41% | 19.7만 |
|---|
| 2026.01.13 | ₩83,846 | ₩84,034 | ₩83,444 | ₩83,672 | -0.21% | 7만 |
|---|
| 2026.01.12 | ₩83,766 | ₩83,766 | ₩83,391 | ₩83,619 | -0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩83,659 | ₩84,034 | ₩83,484 | ₩83,873 | +0.26% | 2.7만 |
|---|
| 2026.01.08 | ₩81,768 | ₩83,860 | ₩81,768 | ₩83,484 | +2.10% | 3.9만 |
|---|
| 2026.01.07 | ₩83,216 | ₩83,216 | ₩81,781 | ₩81,835 | -1.66% | 3.6만 |
|---|
| 2026.01.06 | ₩82,304 | ₩83,163 | ₩82,304 | ₩83,055 | +0.91% | 5만 |
|---|
| 2026.01.05 | ₩81,969 | ₩82,492 | ₩81,849 | ₩82,304 | +0.41% | 4.7만 |
|---|
| 2026.01.02 | ₩81,259 | ₩82,237 | ₩80,615 | ₩81,862 | +0.74% | 4.2만 |
|---|
| 2025.12.31 | ₩81,621 | ₩81,621 | ₩81,084 | ₩81,084 | -0.66% | 4.7만 |
|---|
| 2025.12.30 | ₩81,714 | ₩81,795 | ₩81,554 | ₩81,621 | -0.11% | 10.5만 |
|---|
| 2025.12.29 | ₩81,714 | ₩81,889 | ₩81,607 | ₩81,647 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩81,607 | ₩81,768 | ₩81,406 | ₩81,714 | +0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩81,178 | ₩81,661 | ₩81,178 | ₩81,634 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩81,433 | ₩81,460 | ₩81,057 | ₩81,165 | -0.33% | 14.2만 |
|---|
| 2025.12.22 | ₩81,312 | ₩81,540 | ₩81,232 | ₩81,500 | +0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩81,245 | ₩81,567 | ₩81,165 | ₩81,178 | -0.08% | 5.9만 |
|---|
| 2025.12.18 | ₩81,634 | ₩81,875 | ₩81,232 | ₩81,299 | -0.41% | 4.8만 |
|---|
| 2025.12.17 | ₩82,036 | ₩82,519 | ₩81,996 | ₩82,211 | +0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩82,586 | ₩82,613 | ₩81,728 | ₩81,996 | -0.71% | 2.6만 |
|---|
| 2025.12.15 | ₩82,760 | ₩82,774 | ₩82,358 | ₩82,626 | -0.16% | 3.6만 |
|---|
| 2025.12.12 | ₩82,948 | ₩83,015 | ₩82,278 | ₩82,412 | -0.65% | 1.6만 |
|---|
| 2025.12.11 | ₩82,090 | ₩82,814 | ₩82,090 | ₩82,640 | +0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩80,964 | ₩82,103 | ₩80,910 | ₩82,036 | +1.32% | 2.1만 |
|---|
| 2025.12.09 | ₩80,789 | ₩81,299 | ₩80,789 | ₩80,870 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩81,031 | ₩81,031 | ₩80,628 | ₩80,655 | -0.46% | 3.7만 |
|---|
| 2025.12.05 | ₩80,669 | ₩81,352 | ₩80,669 | ₩80,937 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩80,776 | ₩80,870 | ₩80,400 | ₩80,642 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩80,481 | ₩80,829 | ₩80,481 | ₩80,655 | +0.22% | 2.4만 |
|---|
| 2025.12.02 | ₩80,682 | ₩80,682 | ₩79,958 | ₩80,199 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩80,803 | ₩81,178 | ₩80,561 | ₩80,601 | -0.25% | 2.7만 |
|---|
| 2025.11.28 | ₩80,736 | ₩81,178 | ₩80,736 | ₩81,084 | +0.43% | 1.1만 |
|---|
| 2025.11.26 | ₩80,105 | ₩80,923 | ₩80,105 | ₩80,695 | +0.74% | 2.6만 |
|---|
| 2025.11.25 | ₩79,341 | ₩80,186 | ₩79,341 | ₩80,025 | +0.86% | 2.3만 |
|---|
| 2025.11.24 | ₩79,274 | ₩79,354 | ₩78,778 | ₩79,140 | -0.17% | 1.4만 |
|---|
| 2025.11.21 | ₩77,678 | ₩79,448 | ₩77,678 | ₩79,006 | +1.71% | 1.9만 |
|---|
| 2025.11.20 | ₩78,738 | ₩78,939 | ₩77,370 | ₩77,370 | -1.74% | 2.8만 |
|---|
| 2025.11.19 | ₩78,858 | ₩78,858 | ₩78,081 | ₩78,228 | -0.80% | 2.3만 |
|---|
| 2025.11.18 | ₩78,832 | ₩79,381 | ₩78,577 | ₩79,073 | +0.31% | 1.4만 |
|---|
| 2025.11.17 | ₩79,663 | ₩79,824 | ₩78,697 | ₩78,858 | -1.01% | 1.5만 |
|---|
| 2025.11.14 | ₩79,971 | ₩80,065 | ₩79,435 | ₩79,797 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩80,374 | ₩80,816 | ₩80,079 | ₩80,105 | -0.33% | 2.7만 |
|---|
| 2025.11.12 | ₩80,079 | ₩80,588 | ₩80,079 | ₩80,414 | +0.42% | 15.6만 |
|---|
| 2025.11.11 | ₩79,435 | ₩80,119 | ₩79,435 | ₩80,038 | +0.76% | 1.8만 |
|---|
| 2025.11.10 | ₩79,422 | ₩79,435 | ₩78,617 | ₩79,207 | -0.27% | 2.3만 |
|---|
| 2025.11.07 | ₩78,469 | ₩79,100 | ₩78,376 | ₩79,100 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩78,684 | ₩79,073 | ₩78,389 | ₩78,416 | -0.34% | 1.4만 |
|---|
| 2025.11.05 | ₩78,228 | ₩79,033 | ₩78,228 | ₩78,791 | +0.72% | 1.5만 |
|---|
| 2025.11.04 | ₩78,215 | ₩78,416 | ₩77,987 | ₩78,014 | -0.26% | 2.4만 |
|---|
| 2025.11.03 | ₩79,019 | ₩79,019 | ₩78,067 | ₩78,711 | -0.39% | 3.6만 |
|---|
| 2025.10.31 | ₩79,180 | ₩79,408 | ₩78,912 | ₩79,220 | +0.05% | 5만 |
|---|
| 2025.10.30 | ₩79,408 | ₩80,065 | ₩79,314 | ₩79,354 | -0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩80,642 | ₩80,682 | ₩79,770 | ₩79,837 | -1.00% | 3만 |
|---|
| 2025.10.28 | ₩80,950 | ₩81,004 | ₩80,561 | ₩80,561 | -0.48% | 1.7만 |
|---|
| 2025.10.27 | ₩80,896 | ₩80,896 | ₩80,534 | ₩80,856 | -0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩80,762 | ₩80,950 | ₩80,722 | ₩80,736 | -0.03% | 3.6만 |
|---|
| 2025.10.23 | ₩80,628 | ₩80,628 | ₩80,025 | ₩80,333 | -0.37% | 6.6만 |
|---|
| 2025.10.22 | ₩80,146 | ₩80,669 | ₩80,052 | ₩80,307 | +0.20% | 3.5만 |
|---|
| 2025.10.21 | ₩80,307 | ₩80,548 | ₩80,092 | ₩80,374 | +0.08% | 3.7만 |
|---|
| 2025.10.20 | ₩80,172 | ₩80,508 | ₩80,172 | ₩80,454 | +0.35% | 26.8만 |
|---|
| 2025.10.17 | ₩79,515 | ₩79,958 | ₩79,515 | ₩79,958 | +0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩80,172 | ₩80,213 | ₩79,314 | ₩79,408 | -0.95% | 4.4만 |
|---|
| 2025.10.15 | ₩80,146 | ₩80,481 | ₩79,542 | ₩80,052 | -0.12% | 1.3만 |
|---|
| 2025.10.14 | ₩78,496 | ₩80,012 | ₩78,496 | ₩79,851 | +1.73% | 1.4만 |
|---|
| 2025.10.13 | ₩78,738 | ₩79,194 | ₩78,738 | ₩79,046 | +0.39% | 2.4만 |
|---|
| 2025.10.10 | ₩79,730 | ₩79,730 | ₩78,174 | ₩78,174 | -1.95% | 2.9만 |
|---|