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 | ₩92,192 | ₩92,192 | ₩91,831 | ₩91,938 | -0.28% | 2.7만 |
| 2026.10.08 | ₩91,631 | ₩92,727 | ₩91,484 | ₩92,686 | +1.15% | 2.2만 |
| 2026.10.07 | ₩91,938 | ₩91,938 | ₩91,564 | ₩91,564 | -0.41% | 2.7만 |
| 2026.10.06 | ₩91,671 | ₩92,219 | ₩91,671 | ₩92,112 | +0.48% | 5.2만 |
| 2026.10.05 | ₩91,564 | ₩91,711 | ₩90,909 | ₩91,631 | +0.07% | 2만 |
| 2026.10.02 | ₩91,778 | ₩92,165 | ₩91,684 | ₩91,738 | -0.04% | 1.5만 |
| 2026.10.01 | ₩91,350 | ₩91,657 | ₩90,856 | ₩91,577 | +0.25% | 3.8만 |
| 2026.09.30 | ₩92,032 | ₩92,072 | ₩91,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,150 |
| -0.96% |
| 2.2만 |
| 2026.09.29 | ₩91,898 | ₩91,925 | ₩91,404 | ₩91,631 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩92,526 | ₩92,793 | ₩92,072 | ₩92,165 | -0.39% | 4.5만 |
|---|
| 2026.09.25 | ₩92,499 | ₩92,847 | ₩92,245 | ₩92,713 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩93,381 | ₩93,381 | ₩92,593 | ₩92,593 | -0.84% | 2.2만 |
|---|
| 2026.09.23 | ₩93,769 | ₩93,769 | ₩93,234 | ₩93,261 | -0.54% | 2.8만 |
|---|
| 2026.09.22 | ₩94,303 | ₩94,303 | ₩93,689 | ₩93,689 | -0.65% | 3.5만 |
|---|
| 2026.09.21 | ₩94,384 | ₩94,384 | ₩93,876 | ₩93,956 | -0.45% | 3.4만 |
|---|
| 2026.09.18 | ₩94,504 | ₩94,504 | ₩94,009 | ₩94,303 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩94,851 | ₩95,119 | ₩94,718 | ₩94,945 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩96,361 | ₩96,388 | ₩94,678 | ₩95,239 | -1.16% | 1.5만 |
|---|
| 2026.09.15 | ₩96,669 | ₩96,669 | ₩96,348 | ₩96,388 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩96,802 | ₩97,257 | ₩96,642 | ₩96,669 | -0.14% | 1.6만 |
|---|
| 2026.09.11 | ₩96,495 | ₩96,669 | ₩96,348 | ₩96,575 | +0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩95,974 | ₩96,014 | ₩95,680 | ₩95,760 | -0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩96,989 | ₩96,989 | ₩95,907 | ₩95,934 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩97,444 | ₩97,537 | ₩97,029 | ₩97,029 | -0.43% | 1.5만 |
|---|
| 2026.09.04 | ₩97,952 | ₩98,272 | ₩97,831 | ₩97,845 | -0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩98,459 | ₩98,539 | ₩97,711 | ₩98,486 | +0.03% | 2.5만 |
|---|
| 2026.09.02 | ₩97,791 | ₩98,580 | ₩97,791 | ₩98,232 | +0.45% | 1.5만 |
|---|
| 2026.09.01 | ₩97,858 | ₩97,938 | ₩97,323 | ₩97,631 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩97,898 | ₩98,152 | ₩97,484 | ₩97,484 | -0.42% | 1.5만 |
|---|
| 2026.08.28 | ₩98,727 | ₩98,727 | ₩98,058 | ₩98,312 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩98,099 | ₩98,593 | ₩97,885 | ₩98,366 | +0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩98,499 | ₩99,301 | ₩98,499 | ₩99,087 | +0.60% | 1.5만 |
|---|
| 2026.08.25 | ₩98,887 | ₩98,887 | ₩98,433 | ₩98,727 | -0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩99,007 | ₩99,315 | ₩98,833 | ₩99,114 | +0.11% | 1.7만 |
|---|
| 2026.08.21 | ₩98,740 | ₩99,408 | ₩98,740 | ₩98,980 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩98,807 | ₩99,274 | ₩98,593 | ₩98,606 | -0.20% | 2.6만 |
|---|
| 2026.08.19 | ₩98,820 | ₩99,862 | ₩98,820 | ₩99,221 | +0.41% | 2.5만 |
|---|
| 2026.08.18 | ₩98,459 | ₩98,700 | ₩98,246 | ₩98,286 | -0.18% | 2.1만 |
|---|
| 2026.08.17 | ₩98,272 | ₩98,339 | ₩97,778 | ₩97,778 | -0.50% | 1.6만 |
|---|
| 2026.08.14 | ₩98,406 | ₩98,713 | ₩98,379 | ₩98,646 | +0.24% | 1.5만 |
|---|
| 2026.08.13 | ₩97,992 | ₩98,393 | ₩97,992 | ₩98,326 | +0.34% | 4.1만 |
|---|
| 2026.08.12 | ₩97,283 | ₩97,470 | ₩96,655 | ₩97,417 | +0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩96,776 | ₩97,457 | ₩96,776 | ₩97,350 | +0.59% | 1.6만 |
|---|
| 2026.08.10 | ₩96,415 | ₩96,949 | ₩96,375 | ₩96,936 | +0.54% | 2.1만 |
|---|
| 2026.08.07 | ₩95,493 | ₩96,709 | ₩95,386 | ₩96,562 | +1.12% | 2.9만 |
|---|
| 2026.08.06 | ₩96,535 | ₩96,535 | ₩95,466 | ₩95,479 | -1.09% | 1.4만 |
|---|
| 2026.08.05 | ₩96,896 | ₩96,896 | ₩95,640 | ₩96,014 | -0.91% | 4.1만 |
|---|
| 2026.08.04 | ₩95,573 | ₩97,029 | ₩94,972 | ₩96,923 | +1.41% | 9.7만 |
|---|
| 2026.08.03 | ₩96,188 | ₩96,482 | ₩95,613 | ₩95,880 | -0.32% | 3.5만 |
|---|
| 2026.07.31 | ₩95,800 | ₩95,800 | ₩95,065 | ₩95,640 | -0.17% | 2.1만 |
|---|
| 2026.07.30 | ₩96,508 | ₩96,508 | ₩95,279 | ₩96,067 | -0.46% | 3.8만 |
|---|
| 2026.07.29 | ₩97,925 | ₩98,085 | ₩97,176 | ₩97,297 | -0.64% | 14.6만 |
|---|
| 2026.07.28 | ₩97,297 | ₩98,620 | ₩97,297 | ₩97,818 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩96,321 | ₩96,882 | ₩96,321 | ₩96,495 | +0.18% | 2.3만 |
|---|
| 2026.07.24 | ₩94,758 | ₩96,228 | ₩94,758 | ₩96,174 | +1.49% | 3만 |
|---|
| 2026.07.23 | ₩95,052 | ₩95,426 | ₩94,397 | ₩94,678 | -0.39% | 2.8만 |
|---|
| 2026.07.22 | ₩95,332 | ₩95,920 | ₩95,332 | ₩95,533 | +0.21% | 2만 |
|---|
| 2026.07.21 | ₩94,584 | ₩94,891 | ₩94,076 | ₩94,865 | +0.30% | 1.9만 |
|---|
| 2026.07.20 | ₩95,199 | ₩95,252 | ₩94,651 | ₩94,744 | -0.48% | 1.8만 |
|---|
| 2026.07.17 | ₩95,894 | ₩96,842 | ₩95,025 | ₩95,225 | -0.70% | 3.7만 |
|---|
| 2026.07.16 | ₩94,290 | ₩95,666 | ₩94,290 | ₩95,640 | +1.43% | 2.6만 |
|---|
| 2026.07.15 | ₩94,076 | ₩94,597 | ₩93,889 | ₩94,036 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩94,290 | ₩94,410 | ₩93,796 | ₩93,929 | -0.38% | 2.1만 |
|---|
| 2026.07.13 | ₩94,370 | ₩94,651 | ₩94,063 | ₩94,103 | -0.28% | 3.3만 |
|---|
| 2026.07.10 | ₩93,315 | ₩94,036 | ₩93,315 | ₩93,756 | +0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩92,660 | ₩93,301 | ₩92,620 | ₩92,940 | +0.30% | 19.5만 |
|---|
| 2026.07.08 | ₩93,408 | ₩93,408 | ₩92,553 | ₩92,593 | -0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩93,876 | ₩93,889 | ₩93,408 | ₩93,542 | -0.36% | 17.5만 |
|---|
| 2026.07.06 | ₩92,900 | ₩92,900 | ₩92,152 | ₩92,513 | -0.42% | 2.5만 |
|---|
| 2026.07.02 | ₩92,125 | ₩93,074 | ₩91,978 | ₩93,007 | +0.96% | 2.7만 |
|---|
| 2026.07.01 | ₩91,243 | ₩92,098 | ₩91,243 | ₩91,644 | +0.44% | 2.4만 |
|---|
| 2026.06.30 | ₩91,911 | ₩91,951 | ₩91,163 | ₩91,163 | -0.81% | 3.5만 |
|---|
| 2026.06.29 | ₩92,620 | ₩92,620 | ₩91,671 | ₩92,112 | -0.55% | 6만 |
|---|
| 2026.06.26 | ₩92,098 | ₩92,660 | ₩92,098 | ₩92,553 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩91,591 | ₩92,780 | ₩91,591 | ₩92,312 | +0.79% | 2.6만 |
|---|
| 2026.06.24 | ₩91,190 | ₩91,604 | ₩90,936 | ₩91,497 | +0.34% | 5.4만 |
|---|
| 2026.06.23 | ₩90,575 | ₩91,243 | ₩90,321 | ₩91,123 | +0.60% | 13만 |
|---|
| 2026.06.22 | ₩90,401 | ₩91,257 | ₩90,401 | ₩90,695 | +0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩90,722 | ₩90,869 | ₩90,241 | ₩90,375 | -0.38% | 2.9만 |
|---|
| 2026.06.17 | ₩92,740 | ₩92,927 | ₩91,110 | ₩91,390 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩93,234 | ₩93,582 | ₩92,740 | ₩92,900 | -0.36% | 3.7만 |
|---|
| 2026.06.15 | ₩93,675 | ₩93,862 | ₩93,101 | ₩93,141 | -0.57% | 3.4만 |
|---|
| 2026.06.12 | ₩92,807 | ₩93,862 | ₩92,740 | ₩93,742 | +1.01% | 2.1만 |
|---|
| 2026.06.11 | ₩91,604 | ₩92,820 | ₩91,604 | ₩92,580 | +1.06% | 2.1만 |
|---|
| 2026.06.10 | ₩91,537 | ₩91,831 | ₩91,163 | ₩91,257 | -0.31% | 2.3만 |
|---|
| 2026.06.09 | ₩91,364 | ₩91,551 | ₩90,482 | ₩91,457 | +0.10% | 2.3만 |
|---|
| 2026.06.08 | ₩91,323 | ₩91,617 | ₩91,003 | ₩91,003 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩91,644 | ₩91,778 | ₩91,190 | ₩91,297 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩92,005 | ₩92,473 | ₩91,577 | ₩91,845 | -0.17% | 18.7만 |
|---|
| 2026.06.03 | ₩91,657 | ₩92,018 | ₩91,404 | ₩91,404 | -0.28% | 9.7만 |
|---|
| 2026.06.02 | ₩92,379 | ₩92,713 | ₩91,898 | ₩92,245 | -0.14% | 79.8만 |
|---|
| 2026.06.01 | ₩91,123 | ₩91,377 | ₩90,949 | ₩91,163 | +0.04% | 2.7만 |
|---|
| 2026.05.29 | ₩91,484 | ₩91,711 | ₩91,217 | ₩91,364 | -0.13% | 2만 |
|---|
| 2026.05.28 | ₩91,190 | ₩91,470 | ₩90,682 | ₩91,230 | +0.04% | 2만 |
|---|
| 2026.05.27 | ₩90,869 | ₩91,283 | ₩90,829 | ₩90,923 | +0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩91,083 | ₩91,190 | ₩90,682 | ₩90,802 | -0.31% | 4.4만 |
|---|
| 2026.05.22 | ₩89,867 | ₩91,029 | ₩89,867 | ₩90,882 | +1.13% | 2.3만 |
|---|
| 2026.05.21 | ₩88,771 | ₩89,399 | ₩88,424 | ₩89,346 | +0.65% | 2.1만 |
|---|
| 2026.05.20 | ₩88,718 | ₩89,212 | ₩88,464 | ₩89,052 | +0.38% | 3.6만 |
|---|
| 2026.05.19 | ₩88,384 | ₩89,012 | ₩88,116 | ₩88,771 | +0.44% | 2.8만 |
|---|
| 2026.05.18 | ₩88,397 | ₩88,718 | ₩88,076 | ₩88,718 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩88,784 | ₩88,784 | ₩87,956 | ₩87,983 | -0.90% | 2.6만 |
|---|
| 2026.05.14 | ₩88,945 | ₩89,292 | ₩88,851 | ₩88,918 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩88,584 | ₩88,704 | ₩88,196 | ₩88,490 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩88,450 | ₩88,771 | ₩87,729 | ₩88,637 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩88,744 | ₩88,865 | ₩88,210 | ₩88,317 | -0.48% | 1.4만 |
|---|
| 2026.05.08 | ₩88,811 | ₩88,811 | ₩88,183 | ₩88,477 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩88,784 | ₩88,784 | ₩88,076 | ₩88,437 | -0.39% | 3.1만 |
|---|
| 2026.05.06 | ₩88,811 | ₩89,372 | ₩88,811 | ₩89,252 | +0.50% | 1.5만 |
|---|
| 2026.05.05 | ₩88,397 | ₩89,105 | ₩88,076 | ₩88,744 | +0.39% | 1.5만 |
|---|
| 2026.05.04 | ₩88,811 | ₩88,931 | ₩88,143 | ₩88,263 | -0.62% | 2.7만 |
|---|
| 2026.05.01 | ₩89,653 | ₩89,680 | ₩89,025 | ₩89,025 | -0.70% | 3.8만 |
|---|
| 2026.04.30 | ₩87,956 | ₩89,533 | ₩87,956 | ₩89,426 | +1.67% | 2.5만 |
|---|
| 2026.04.29 | ₩87,889 | ₩88,250 | ₩87,889 | ₩88,237 | +0.40% | 3.6만 |
|---|
| 2026.04.28 | ₩88,183 | ₩88,370 | ₩87,488 | ₩87,702 | -0.55% | 3.3만 |
|---|
| 2026.04.27 | ₩87,929 | ₩88,464 | ₩87,528 | ₩87,675 | -0.29% | 1.9만 |
|---|
| 2026.04.24 | ₩88,744 | ₩88,744 | ₩87,622 | ₩87,755 | -1.11% | 17.1만 |
|---|
| 2026.04.23 | ₩88,424 | ₩88,958 | ₩88,330 | ₩88,851 | +0.48% | 3.4만 |
|---|
| 2026.04.22 | ₩88,490 | ₩88,691 | ₩87,822 | ₩87,836 | -0.74% | 8.5만 |
|---|
| 2026.04.21 | ₩88,718 | ₩88,985 | ₩88,343 | ₩88,450 | -0.30% | 4.1만 |
|---|
| 2026.04.20 | ₩88,303 | ₩88,878 | ₩88,196 | ₩88,571 | +0.30% | 2.3만 |
|---|
| 2026.04.17 | ₩87,809 | ₩88,571 | ₩87,809 | ₩88,384 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩87,515 | ₩88,036 | ₩87,515 | ₩88,023 | +0.58% | 2.4만 |
|---|
| 2026.04.15 | ₩87,127 | ₩87,274 | ₩86,660 | ₩87,074 | -0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩87,114 | ₩87,288 | ₩86,580 | ₩87,221 | +0.12% | 2.6만 |
|---|
| 2026.04.13 | ₩87,061 | ₩87,421 | ₩86,539 | ₩87,408 | +0.40% | 3.5만 |
|---|
| 2026.04.10 | ₩88,063 | ₩88,063 | ₩87,141 | ₩87,221 | -0.96% | 2.5만 |
|---|
| 2026.04.09 | ₩87,488 | ₩87,943 | ₩87,488 | ₩87,849 | +0.41% | 2.5만 |
|---|
| 2026.04.08 | ₩87,274 | ₩87,836 | ₩87,047 | ₩87,836 | +0.64% | 3.1만 |
|---|
| 2026.04.07 | ₩87,034 | ₩87,168 | ₩86,620 | ₩86,860 | -0.20% | 5.1만 |
|---|
| 2026.04.06 | ₩86,539 | ₩87,127 | ₩86,539 | ₩87,127 | +0.68% | 2.3만 |
|---|
| 2026.04.02 | ₩86,539 | ₩86,940 | ₩86,326 | ₩86,887 | +0.40% | 2만 |
|---|
| 2026.04.01 | ₩86,780 | ₩86,967 | ₩86,459 | ₩86,686 | -0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩86,593 | ₩87,221 | ₩86,272 | ₩86,914 | +0.37% | 1.5만 |
|---|
| 2026.03.30 | ₩86,593 | ₩86,593 | ₩85,617 | ₩85,911 | -0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩86,326 | ₩86,526 | ₩85,644 | ₩85,804 | -0.60% | 2.8만 |
|---|
| 2026.03.26 | ₩86,152 | ₩87,127 | ₩86,152 | ₩86,419 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩86,272 | ₩86,673 | ₩86,098 | ₩86,406 | +0.15% | 1.8만 |
|---|
| 2026.03.24 | ₩84,655 | ₩86,045 | ₩84,468 | ₩85,698 | +1.23% | 5.7만 |
|---|
| 2026.03.23 | ₩85,110 | ₩85,738 | ₩84,642 | ₩85,043 | -0.08% | 4만 |
|---|
| 2026.03.20 | ₩85,003 | ₩85,163 | ₩84,014 | ₩84,228 | -0.91% | 2.4만 |
|---|
| 2026.03.19 | ₩84,896 | ₩85,377 | ₩84,709 | ₩85,003 | +0.13% | 1.4만 |
|---|
| 2026.03.18 | ₩86,753 | ₩86,753 | ₩85,951 | ₩85,951 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩87,395 | ₩87,862 | ₩87,021 | ₩87,047 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩87,087 | ₩87,221 | ₩86,740 | ₩86,900 | -0.21% | 9.5만 |
|---|
| 2026.03.13 | ₩87,208 | ₩87,448 | ₩86,620 | ₩86,673 | -0.61% | 1.5만 |
|---|
| 2026.03.12 | ₩86,860 | ₩87,488 | ₩86,646 | ₩86,646 | -0.25% | 6.4만 |
|---|
| 2026.03.11 | ₩87,288 | ₩87,448 | ₩86,914 | ₩87,194 | -0.11% | 1.3만 |
|---|
| 2026.03.10 | ₩87,862 | ₩88,183 | ₩87,234 | ₩87,355 | -0.58% | 2만 |
|---|
| 2026.03.09 | ₩88,130 | ₩88,330 | ₩86,686 | ₩88,009 | -0.14% | 2.9만 |
|---|
| 2026.03.06 | ₩88,557 | ₩88,611 | ₩87,448 | ₩88,571 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩89,078 | ₩89,372 | ₩88,597 | ₩88,931 | -0.17% | 1.5만 |
|---|
| 2026.03.04 | ₩89,493 | ₩89,600 | ₩88,838 | ₩89,519 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩88,744 | ₩89,573 | ₩87,862 | ₩89,252 | +0.57% | 3.2만 |
|---|
| 2026.03.02 | ₩89,426 | ₩89,827 | ₩89,239 | ₩89,720 | +0.33% | 1.6만 |
|---|
| 2026.02.27 | ₩88,958 | ₩89,720 | ₩88,798 | ₩89,720 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩89,105 | ₩89,319 | ₩88,811 | ₩89,212 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩89,479 | ₩89,479 | ₩88,290 | ₩88,958 | -0.58% | 2.5만 |
|---|
| 2026.02.24 | ₩89,132 | ₩89,559 | ₩88,972 | ₩89,319 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩89,386 | ₩89,987 | ₩88,838 | ₩89,145 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩89,413 | ₩89,880 | ₩89,065 | ₩89,880 | +0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩89,733 | ₩90,107 | ₩89,279 | ₩89,533 | -0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩89,880 | ₩90,041 | ₩89,586 | ₩89,706 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩90,816 | ₩91,163 | ₩89,413 | ₩89,813 | -1.10% | 5만 |
|---|
| 2026.02.13 | ₩89,840 | ₩90,909 | ₩89,813 | ₩90,695 | +0.95% | 2만 |
|---|
| 2026.02.12 | ₩90,642 | ₩91,110 | ₩89,613 | ₩89,800 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩89,613 | ₩90,562 | ₩89,613 | ₩90,548 | +1.04% | 8.1만 |
|---|
| 2026.02.10 | ₩88,664 | ₩89,693 | ₩88,664 | ₩89,439 | +0.87% | 3.3만 |
|---|
| 2026.02.09 | ₩88,410 | ₩88,731 | ₩87,889 | ₩88,637 | +0.26% | 2.4만 |
|---|
| 2026.02.06 | ₩87,983 | ₩88,865 | ₩87,983 | ₩88,825 | +0.96% | 2.8만 |
|---|
| 2026.02.05 | ₩88,156 | ₩88,156 | ₩87,047 | ₩87,461 | -0.79% | 2.2만 |
|---|
| 2026.02.04 | ₩86,593 | ₩88,517 | ₩86,593 | ₩88,223 | +1.88% | 4.6만 |
|---|
| 2026.02.03 | ₩85,363 | ₩87,034 | ₩85,363 | ₩86,406 | +1.22% | 4.3만 |
|---|
| 2026.02.02 | ₩85,163 | ₩85,938 | ₩85,136 | ₩85,871 | +0.83% | 2.2만 |
|---|
| 2026.01.30 | ₩84,508 | ₩85,404 | ₩84,321 | ₩85,404 | +1.06% | 2.4만 |
|---|
| 2026.01.29 | ₩84,842 | ₩85,390 | ₩84,388 | ₩84,602 | -0.28% | 2.1만 |
|---|
| 2026.01.28 | ₩84,816 | ₩85,110 | ₩84,268 | ₩84,522 | -0.35% | 4.4만 |
|---|
| 2026.01.27 | ₩84,508 | ₩84,802 | ₩84,335 | ₩84,548 | +0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩84,922 | ₩84,922 | ₩84,455 | ₩84,682 | -0.28% | 13.4만 |
|---|
| 2026.01.23 | ₩84,695 | ₩84,695 | ₩84,254 | ₩84,602 | -0.11% | 1.7만 |
|---|
| 2026.01.22 | ₩84,535 | ₩85,056 | ₩84,535 | ₩84,602 | +0.08% | 2.6만 |
|---|
| 2026.01.21 | ₩83,453 | ₩84,468 | ₩83,453 | ₩84,321 | +1.04% | 3.4만 |
|---|
| 2026.01.20 | ₩83,479 | ₩83,680 | ₩82,958 | ₩83,145 | -0.40% | 2.4만 |
|---|
| 2026.01.16 | ₩84,575 | ₩84,575 | ₩84,161 | ₩84,201 | -0.44% | 3.5만 |
|---|
| 2026.01.15 | ₩84,335 | ₩84,963 | ₩84,335 | ₩84,735 | +0.48% | 2.9만 |
|---|
| 2026.01.14 | ₩83,439 | ₩84,829 | ₩83,439 | ₩84,615 | +1.41% | 19.7만 |
|---|
| 2026.01.13 | ₩83,559 | ₩83,747 | ₩83,159 | ₩83,386 | -0.21% | 7만 |
|---|
| 2026.01.12 | ₩83,479 | ₩83,479 | ₩83,105 | ₩83,332 | -0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩83,372 | ₩83,747 | ₩83,199 | ₩83,586 | +0.26% | 2.7만 |
|---|
| 2026.01.08 | ₩81,488 | ₩83,573 | ₩81,488 | ₩83,199 | +2.10% | 3.9만 |
|---|
| 2026.01.07 | ₩82,931 | ₩82,931 | ₩81,502 | ₩81,555 | -1.66% | 3.6만 |
|---|
| 2026.01.06 | ₩82,023 | ₩82,878 | ₩82,023 | ₩82,771 | +0.91% | 5만 |
|---|
| 2026.01.05 | ₩81,689 | ₩82,210 | ₩81,568 | ₩82,023 | +0.41% | 4.7만 |
|---|
| 2026.01.02 | ₩80,980 | ₩81,956 | ₩80,339 | ₩81,582 | +0.74% | 4.2만 |
|---|
| 2025.12.31 | ₩81,341 | ₩81,341 | ₩80,807 | ₩80,807 | -0.66% | 4.7만 |
|---|
| 2025.12.30 | ₩81,435 | ₩81,515 | ₩81,274 | ₩81,341 | -0.11% | 10.5만 |
|---|
| 2025.12.29 | ₩81,435 | ₩81,608 | ₩81,328 | ₩81,368 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩81,328 | ₩81,488 | ₩81,127 | ₩81,435 | +0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩80,900 | ₩81,381 | ₩80,900 | ₩81,355 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩81,154 | ₩81,181 | ₩80,780 | ₩80,887 | -0.33% | 14.2만 |
|---|
| 2025.12.22 | ₩81,034 | ₩81,261 | ₩80,954 | ₩81,221 | +0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩80,967 | ₩81,288 | ₩80,887 | ₩80,900 | -0.08% | 5.9만 |
|---|
| 2025.12.18 | ₩81,355 | ₩81,595 | ₩80,954 | ₩81,020 | -0.41% | 4.8만 |
|---|
| 2025.12.17 | ₩81,755 | ₩82,237 | ₩81,715 | ₩81,929 | +0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩82,303 | ₩82,330 | ₩81,448 | ₩81,715 | -0.71% | 2.6만 |
|---|
| 2025.12.15 | ₩82,477 | ₩82,490 | ₩82,076 | ₩82,343 | -0.16% | 3.6만 |
|---|
| 2025.12.12 | ₩82,664 | ₩82,731 | ₩81,996 | ₩82,130 | -0.65% | 1.6만 |
|---|
| 2025.12.11 | ₩81,809 | ₩82,531 | ₩81,809 | ₩82,357 | +0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩80,686 | ₩81,822 | ₩80,633 | ₩81,755 | +1.32% | 2.1만 |
|---|
| 2025.12.09 | ₩80,513 | ₩81,020 | ₩80,513 | ₩80,593 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩80,753 | ₩80,753 | ₩80,352 | ₩80,379 | -0.46% | 3.7만 |
|---|
| 2025.12.05 | ₩80,392 | ₩81,074 | ₩80,392 | ₩80,660 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩80,499 | ₩80,593 | ₩80,125 | ₩80,366 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩80,205 | ₩80,553 | ₩80,205 | ₩80,379 | +0.22% | 2.4만 |
|---|
| 2025.12.02 | ₩80,406 | ₩80,406 | ₩79,684 | ₩79,925 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩80,526 | ₩80,900 | ₩80,286 | ₩80,326 | -0.25% | 2.7만 |
|---|
| 2025.11.28 | ₩80,459 | ₩80,900 | ₩80,459 | ₩80,807 | +0.43% | 1.1만 |
|---|
| 2025.11.26 | ₩79,831 | ₩80,646 | ₩79,831 | ₩80,419 | +0.74% | 2.6만 |
|---|
| 2025.11.25 | ₩79,069 | ₩79,911 | ₩79,069 | ₩79,751 | +0.86% | 2.3만 |
|---|
| 2025.11.24 | ₩79,003 | ₩79,083 | ₩78,508 | ₩78,869 | -0.17% | 1.4만 |
|---|
| 2025.11.21 | ₩77,412 | ₩79,176 | ₩77,412 | ₩78,735 | +1.71% | 1.9만 |
|---|
| 2025.11.20 | ₩78,468 | ₩78,669 | ₩77,105 | ₩77,105 | -1.74% | 2.8만 |
|---|
| 2025.11.19 | ₩78,588 | ₩78,588 | ₩77,813 | ₩77,960 | -0.80% | 2.3만 |
|---|
| 2025.11.18 | ₩78,562 | ₩79,110 | ₩78,308 | ₩78,802 | +0.31% | 1.4만 |
|---|
| 2025.11.17 | ₩79,390 | ₩79,551 | ₩78,428 | ₩78,588 | -1.01% | 1.5만 |
|---|
| 2025.11.14 | ₩79,698 | ₩79,791 | ₩79,163 | ₩79,524 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩80,098 | ₩80,539 | ₩79,804 | ₩79,831 | -0.33% | 2.7만 |
|---|
| 2025.11.12 | ₩79,804 | ₩80,312 | ₩79,804 | ₩80,139 | +0.42% | 15.6만 |
|---|
| 2025.11.11 | ₩79,163 | ₩79,845 | ₩79,163 | ₩79,764 | +0.76% | 1.8만 |
|---|
| 2025.11.10 | ₩79,150 | ₩79,163 | ₩78,348 | ₩78,936 | -0.27% | 2.3만 |
|---|
| 2025.11.07 | ₩78,201 | ₩78,829 | ₩78,107 | ₩78,829 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩78,415 | ₩78,802 | ₩78,121 | ₩78,147 | -0.34% | 1.4만 |
|---|
| 2025.11.05 | ₩77,960 | ₩78,762 | ₩77,960 | ₩78,522 | +0.72% | 1.5만 |
|---|
| 2025.11.04 | ₩77,947 | ₩78,147 | ₩77,720 | ₩77,747 | -0.26% | 2.4만 |
|---|
| 2025.11.03 | ₩78,749 | ₩78,749 | ₩77,800 | ₩78,441 | -0.39% | 3.6만 |
|---|
| 2025.10.31 | ₩78,909 | ₩79,136 | ₩78,642 | ₩78,949 | +0.05% | 5만 |
|---|
| 2025.10.30 | ₩79,136 | ₩79,791 | ₩79,043 | ₩79,083 | -0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩80,366 | ₩80,406 | ₩79,497 | ₩79,564 | -1.00% | 3만 |
|---|
| 2025.10.28 | ₩80,673 | ₩80,726 | ₩80,286 | ₩80,286 | -0.48% | 1.7만 |
|---|
| 2025.10.27 | ₩80,620 | ₩80,620 | ₩80,259 | ₩80,579 | -0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩80,486 | ₩80,673 | ₩80,446 | ₩80,459 | -0.03% | 3.6만 |
|---|
| 2025.10.23 | ₩80,352 | ₩80,352 | ₩79,751 | ₩80,058 | -0.37% | 6.6만 |
|---|
| 2025.10.22 | ₩79,871 | ₩80,392 | ₩79,778 | ₩80,032 | +0.20% | 3.5만 |
|---|
| 2025.10.21 | ₩80,032 | ₩80,272 | ₩79,818 | ₩80,098 | +0.08% | 3.7만 |
|---|
| 2025.10.20 | ₩79,898 | ₩80,232 | ₩79,898 | ₩80,179 | +0.35% | 26.8만 |
|---|
| 2025.10.17 | ₩79,243 | ₩79,684 | ₩79,243 | ₩79,684 | +0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩79,898 | ₩79,938 | ₩79,043 | ₩79,136 | -0.95% | 4.4만 |
|---|
| 2025.10.15 | ₩79,871 | ₩80,205 | ₩79,270 | ₩79,778 | -0.12% | 1.3만 |
|---|
| 2025.10.14 | ₩78,228 | ₩79,738 | ₩78,228 | ₩79,577 | +1.73% | 1.4만 |
|---|
| 2025.10.13 | ₩78,468 | ₩78,922 | ₩78,468 | ₩78,775 | +0.39% | 2.4만 |
|---|
| 2025.10.10 | ₩79,457 | ₩79,457 | ₩77,907 | ₩77,907 | -1.95% | 2.9만 |
|---|