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 | ₩92,204 | ₩92,204 | ₩91,843 | ₩91,950 | -0.28% | 2.7만 |
| 2026.10.08 | ₩91,642 | ₩92,738 | ₩91,495 | ₩92,698 | +1.15% | 2.2만 |
| 2026.10.07 | ₩91,950 | ₩91,950 | ₩91,576 | ₩91,576 | -0.41% | 2.7만 |
| 2026.10.06 | ₩91,683 | ₩92,230 | ₩91,683 | ₩92,124 | +0.48% | 5.2만 |
| 2026.10.05 | ₩91,576 | ₩91,723 | ₩90,921 | ₩91,642 | +0.07% | 2만 |
| 2026.10.02 | ₩91,789 | ₩92,177 | ₩91,696 | ₩91,749 | -0.04% | 1.5만 |
| 2026.10.01 | ₩91,362 | ₩91,669 | ₩90,867 | ₩91,589 | +0.25% | 3.8만 |
| 2026.09.30 | ₩92,043 | ₩92,083 | ₩91,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,161 |
| -0.96% |
| 2.2만 |
| 2026.09.29 | ₩91,910 | ₩91,936 | ₩91,415 | ₩91,642 | -0.29% | 3.9만 |
|---|
| 2026.09.28 | ₩92,538 | ₩92,805 | ₩92,083 | ₩92,177 | -0.39% | 4.5만 |
|---|
| 2026.09.25 | ₩92,511 | ₩92,859 | ₩92,257 | ₩92,725 | +0.23% | 3.4만 |
|---|
| 2026.09.24 | ₩93,393 | ₩93,393 | ₩92,605 | ₩92,605 | -0.84% | 2.2만 |
|---|
| 2026.09.23 | ₩93,781 | ₩93,781 | ₩93,246 | ₩93,273 | -0.54% | 2.8만 |
|---|
| 2026.09.22 | ₩94,315 | ₩94,315 | ₩93,701 | ₩93,701 | -0.65% | 3.5만 |
|---|
| 2026.09.21 | ₩94,396 | ₩94,396 | ₩93,888 | ₩93,968 | -0.45% | 3.4만 |
|---|
| 2026.09.18 | ₩94,516 | ₩94,516 | ₩94,021 | ₩94,315 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩94,863 | ₩95,131 | ₩94,730 | ₩94,957 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩96,374 | ₩96,400 | ₩94,690 | ₩95,251 | -1.16% | 1.5만 |
|---|
| 2026.09.15 | ₩96,681 | ₩96,681 | ₩96,360 | ₩96,400 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩96,815 | ₩97,269 | ₩96,654 | ₩96,681 | -0.14% | 1.6만 |
|---|
| 2026.09.11 | ₩96,507 | ₩96,681 | ₩96,360 | ₩96,587 | +0.08% | 1.2만 |
|---|
| 2026.09.10 | ₩95,986 | ₩96,026 | ₩95,692 | ₩95,772 | -0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩97,002 | ₩97,002 | ₩95,919 | ₩95,946 | -1.09% | 2.7만 |
|---|
| 2026.09.08 | ₩97,456 | ₩97,550 | ₩97,042 | ₩97,042 | -0.43% | 1.5만 |
|---|
| 2026.09.04 | ₩97,964 | ₩98,285 | ₩97,844 | ₩97,857 | -0.11% | 2.2만 |
|---|
| 2026.09.03 | ₩98,472 | ₩98,552 | ₩97,723 | ₩98,499 | +0.03% | 2.5만 |
|---|
| 2026.09.02 | ₩97,804 | ₩98,592 | ₩97,804 | ₩98,245 | +0.45% | 1.5만 |
|---|
| 2026.09.01 | ₩97,870 | ₩97,951 | ₩97,336 | ₩97,643 | -0.23% | 1.3만 |
|---|
| 2026.08.31 | ₩97,911 | ₩98,164 | ₩97,496 | ₩97,496 | -0.42% | 1.5만 |
|---|
| 2026.08.28 | ₩98,739 | ₩98,739 | ₩98,071 | ₩98,325 | -0.42% | 1.8만 |
|---|
| 2026.08.27 | ₩98,111 | ₩98,605 | ₩97,897 | ₩98,378 | +0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩98,512 | ₩99,314 | ₩98,512 | ₩99,100 | +0.60% | 1.5만 |
|---|
| 2026.08.25 | ₩98,900 | ₩98,900 | ₩98,445 | ₩98,739 | -0.16% | 1.2만 |
|---|
| 2026.08.24 | ₩99,020 | ₩99,327 | ₩98,846 | ₩99,127 | +0.11% | 1.7만 |
|---|
| 2026.08.21 | ₩98,753 | ₩99,421 | ₩98,753 | ₩98,993 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩98,819 | ₩99,287 | ₩98,605 | ₩98,619 | -0.20% | 2.6만 |
|---|
| 2026.08.19 | ₩98,833 | ₩99,875 | ₩98,833 | ₩99,234 | +0.41% | 2.5만 |
|---|
| 2026.08.18 | ₩98,472 | ₩98,712 | ₩98,258 | ₩98,298 | -0.18% | 2.1만 |
|---|
| 2026.08.17 | ₩98,285 | ₩98,352 | ₩97,790 | ₩97,790 | -0.50% | 1.6만 |
|---|
| 2026.08.14 | ₩98,418 | ₩98,726 | ₩98,392 | ₩98,659 | +0.24% | 1.5만 |
|---|
| 2026.08.13 | ₩98,004 | ₩98,405 | ₩98,004 | ₩98,338 | +0.34% | 4.1만 |
|---|
| 2026.08.12 | ₩97,296 | ₩97,483 | ₩96,668 | ₩97,429 | +0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩96,788 | ₩97,469 | ₩96,788 | ₩97,363 | +0.59% | 1.6만 |
|---|
| 2026.08.10 | ₩96,427 | ₩96,962 | ₩96,387 | ₩96,948 | +0.54% | 2.1만 |
|---|
| 2026.08.07 | ₩95,505 | ₩96,721 | ₩95,398 | ₩96,574 | +1.12% | 2.9만 |
|---|
| 2026.08.06 | ₩96,547 | ₩96,547 | ₩95,478 | ₩95,491 | -1.09% | 1.4만 |
|---|
| 2026.08.05 | ₩96,908 | ₩96,908 | ₩95,652 | ₩96,026 | -0.91% | 4.1만 |
|---|
| 2026.08.04 | ₩95,585 | ₩97,042 | ₩94,984 | ₩96,935 | +1.41% | 9.7만 |
|---|
| 2026.08.03 | ₩96,200 | ₩96,494 | ₩95,625 | ₩95,892 | -0.32% | 3.5만 |
|---|
| 2026.07.31 | ₩95,812 | ₩95,812 | ₩95,077 | ₩95,652 | -0.17% | 2.1만 |
|---|
| 2026.07.30 | ₩96,521 | ₩96,521 | ₩95,291 | ₩96,080 | -0.46% | 3.8만 |
|---|
| 2026.07.29 | ₩97,937 | ₩98,098 | ₩97,189 | ₩97,309 | -0.64% | 14.6만 |
|---|
| 2026.07.28 | ₩97,309 | ₩98,632 | ₩97,309 | ₩97,830 | +0.54% | 4.1만 |
|---|
| 2026.07.27 | ₩96,333 | ₩96,895 | ₩96,333 | ₩96,507 | +0.18% | 2.3만 |
|---|
| 2026.07.24 | ₩94,770 | ₩96,240 | ₩94,770 | ₩96,186 | +1.49% | 3만 |
|---|
| 2026.07.23 | ₩95,064 | ₩95,438 | ₩94,409 | ₩94,690 | -0.39% | 2.8만 |
|---|
| 2026.07.22 | ₩95,344 | ₩95,933 | ₩95,344 | ₩95,545 | +0.21% | 2만 |
|---|
| 2026.07.21 | ₩94,596 | ₩94,903 | ₩94,088 | ₩94,877 | +0.30% | 1.9만 |
|---|
| 2026.07.20 | ₩95,211 | ₩95,264 | ₩94,663 | ₩94,756 | -0.48% | 1.8만 |
|---|
| 2026.07.17 | ₩95,906 | ₩96,855 | ₩95,037 | ₩95,238 | -0.70% | 3.7만 |
|---|
| 2026.07.16 | ₩94,302 | ₩95,679 | ₩94,302 | ₩95,652 | +1.43% | 2.6만 |
|---|
| 2026.07.15 | ₩94,088 | ₩94,609 | ₩93,901 | ₩94,048 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩94,302 | ₩94,422 | ₩93,808 | ₩93,941 | -0.38% | 2.1만 |
|---|
| 2026.07.13 | ₩94,382 | ₩94,663 | ₩94,075 | ₩94,115 | -0.28% | 3.3만 |
|---|
| 2026.07.10 | ₩93,326 | ₩94,048 | ₩93,326 | ₩93,767 | +0.47% | 1.2만 |
|---|
| 2026.07.09 | ₩92,672 | ₩93,313 | ₩92,631 | ₩92,952 | +0.30% | 19.5만 |
|---|
| 2026.07.08 | ₩93,420 | ₩93,420 | ₩92,565 | ₩92,605 | -0.87% | 2.2만 |
|---|
| 2026.07.07 | ₩93,888 | ₩93,901 | ₩93,420 | ₩93,554 | -0.36% | 17.5만 |
|---|
| 2026.07.06 | ₩92,912 | ₩92,912 | ₩92,164 | ₩92,525 | -0.42% | 2.5만 |
|---|
| 2026.07.02 | ₩92,137 | ₩93,086 | ₩91,990 | ₩93,019 | +0.96% | 2.7만 |
|---|
| 2026.07.01 | ₩91,255 | ₩92,110 | ₩91,255 | ₩91,656 | +0.44% | 2.4만 |
|---|
| 2026.06.30 | ₩91,923 | ₩91,963 | ₩91,175 | ₩91,175 | -0.81% | 3.5만 |
|---|
| 2026.06.29 | ₩92,631 | ₩92,631 | ₩91,683 | ₩92,124 | -0.55% | 6만 |
|---|
| 2026.06.26 | ₩92,110 | ₩92,672 | ₩92,110 | ₩92,565 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩91,602 | ₩92,792 | ₩91,602 | ₩92,324 | +0.79% | 2.6만 |
|---|
| 2026.06.24 | ₩91,201 | ₩91,616 | ₩90,947 | ₩91,509 | +0.34% | 5.4만 |
|---|
| 2026.06.23 | ₩90,587 | ₩91,255 | ₩90,333 | ₩91,135 | +0.60% | 13만 |
|---|
| 2026.06.22 | ₩90,413 | ₩91,268 | ₩90,413 | ₩90,707 | +0.33% | 2.7만 |
|---|
| 2026.06.18 | ₩90,734 | ₩90,881 | ₩90,252 | ₩90,386 | -0.38% | 2.9만 |
|---|
| 2026.06.17 | ₩92,752 | ₩92,939 | ₩91,121 | ₩91,402 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩93,246 | ₩93,594 | ₩92,752 | ₩92,912 | -0.36% | 3.7만 |
|---|
| 2026.06.15 | ₩93,687 | ₩93,874 | ₩93,113 | ₩93,153 | -0.57% | 3.4만 |
|---|
| 2026.06.12 | ₩92,819 | ₩93,874 | ₩92,752 | ₩93,754 | +1.01% | 2.1만 |
|---|
| 2026.06.11 | ₩91,616 | ₩92,832 | ₩91,616 | ₩92,591 | +1.06% | 2.1만 |
|---|
| 2026.06.10 | ₩91,549 | ₩91,843 | ₩91,175 | ₩91,268 | -0.31% | 2.3만 |
|---|
| 2026.06.09 | ₩91,375 | ₩91,562 | ₩90,493 | ₩91,469 | +0.10% | 2.3만 |
|---|
| 2026.06.08 | ₩91,335 | ₩91,629 | ₩91,014 | ₩91,014 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩91,656 | ₩91,789 | ₩91,201 | ₩91,308 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩92,017 | ₩92,484 | ₩91,589 | ₩91,856 | -0.17% | 18.7만 |
|---|
| 2026.06.03 | ₩91,669 | ₩92,030 | ₩91,415 | ₩91,415 | -0.28% | 9.7만 |
|---|
| 2026.06.02 | ₩92,391 | ₩92,725 | ₩91,910 | ₩92,257 | -0.14% | 79.8만 |
|---|
| 2026.06.01 | ₩91,135 | ₩91,388 | ₩90,961 | ₩91,175 | +0.04% | 2.7만 |
|---|
| 2026.05.29 | ₩91,495 | ₩91,723 | ₩91,228 | ₩91,375 | -0.13% | 2만 |
|---|
| 2026.05.28 | ₩91,201 | ₩91,482 | ₩90,694 | ₩91,241 | +0.04% | 2만 |
|---|
| 2026.05.27 | ₩90,881 | ₩91,295 | ₩90,841 | ₩90,934 | +0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩91,094 | ₩91,201 | ₩90,694 | ₩90,814 | -0.31% | 4.4만 |
|---|
| 2026.05.22 | ₩89,878 | ₩91,041 | ₩89,878 | ₩90,894 | +1.13% | 2.3만 |
|---|
| 2026.05.21 | ₩88,782 | ₩89,411 | ₩88,435 | ₩89,357 | +0.65% | 2.1만 |
|---|
| 2026.05.20 | ₩88,729 | ₩89,223 | ₩88,475 | ₩89,063 | +0.38% | 3.6만 |
|---|
| 2026.05.19 | ₩88,395 | ₩89,023 | ₩88,127 | ₩88,782 | +0.44% | 2.8만 |
|---|
| 2026.05.18 | ₩88,408 | ₩88,729 | ₩88,087 | ₩88,729 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩88,796 | ₩88,796 | ₩87,967 | ₩87,994 | -0.90% | 2.6만 |
|---|
| 2026.05.14 | ₩88,956 | ₩89,304 | ₩88,863 | ₩88,929 | -0.03% | 1.3만 |
|---|
| 2026.05.13 | ₩88,595 | ₩88,716 | ₩88,208 | ₩88,502 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩88,462 | ₩88,782 | ₩87,740 | ₩88,649 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩88,756 | ₩88,876 | ₩88,221 | ₩88,328 | -0.48% | 1.4만 |
|---|
| 2026.05.08 | ₩88,822 | ₩88,822 | ₩88,194 | ₩88,488 | -0.38% | 1.8만 |
|---|
| 2026.05.07 | ₩88,796 | ₩88,796 | ₩88,087 | ₩88,448 | -0.39% | 3.1만 |
|---|
| 2026.05.06 | ₩88,822 | ₩89,384 | ₩88,822 | ₩89,264 | +0.50% | 1.5만 |
|---|
| 2026.05.05 | ₩88,408 | ₩89,116 | ₩88,087 | ₩88,756 | +0.39% | 1.5만 |
|---|
| 2026.05.04 | ₩88,822 | ₩88,943 | ₩88,154 | ₩88,275 | -0.62% | 2.7만 |
|---|
| 2026.05.01 | ₩89,664 | ₩89,691 | ₩89,036 | ₩89,036 | -0.70% | 3.8만 |
|---|
| 2026.04.30 | ₩87,967 | ₩89,544 | ₩87,967 | ₩89,437 | +1.67% | 2.5만 |
|---|
| 2026.04.29 | ₩87,900 | ₩88,261 | ₩87,900 | ₩88,248 | +0.40% | 3.6만 |
|---|
| 2026.04.28 | ₩88,194 | ₩88,381 | ₩87,499 | ₩87,713 | -0.55% | 3.3만 |
|---|
| 2026.04.27 | ₩87,940 | ₩88,475 | ₩87,539 | ₩87,686 | -0.29% | 1.9만 |
|---|
| 2026.04.24 | ₩88,756 | ₩88,756 | ₩87,633 | ₩87,767 | -1.11% | 17.1만 |
|---|
| 2026.04.23 | ₩88,435 | ₩88,969 | ₩88,341 | ₩88,863 | +0.48% | 3.4만 |
|---|
| 2026.04.22 | ₩88,502 | ₩88,702 | ₩87,833 | ₩87,847 | -0.74% | 8.5만 |
|---|
| 2026.04.21 | ₩88,729 | ₩88,996 | ₩88,355 | ₩88,462 | -0.30% | 4.1만 |
|---|
| 2026.04.20 | ₩88,315 | ₩88,889 | ₩88,208 | ₩88,582 | +0.30% | 2.3만 |
|---|
| 2026.04.17 | ₩87,820 | ₩88,582 | ₩87,820 | ₩88,395 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩87,526 | ₩88,047 | ₩87,526 | ₩88,034 | +0.58% | 2.4만 |
|---|
| 2026.04.15 | ₩87,138 | ₩87,286 | ₩86,671 | ₩87,085 | -0.06% | 3.1만 |
|---|
| 2026.04.14 | ₩87,125 | ₩87,299 | ₩86,591 | ₩87,232 | +0.12% | 2.6만 |
|---|
| 2026.04.13 | ₩87,072 | ₩87,433 | ₩86,550 | ₩87,419 | +0.40% | 3.5만 |
|---|
| 2026.04.10 | ₩88,074 | ₩88,074 | ₩87,152 | ₩87,232 | -0.96% | 2.5만 |
|---|
| 2026.04.09 | ₩87,499 | ₩87,954 | ₩87,499 | ₩87,860 | +0.41% | 2.5만 |
|---|
| 2026.04.08 | ₩87,286 | ₩87,847 | ₩87,058 | ₩87,847 | +0.64% | 3.1만 |
|---|
| 2026.04.07 | ₩87,045 | ₩87,179 | ₩86,631 | ₩86,871 | -0.20% | 5.1만 |
|---|
| 2026.04.06 | ₩86,550 | ₩87,138 | ₩86,550 | ₩87,138 | +0.68% | 2.3만 |
|---|
| 2026.04.02 | ₩86,550 | ₩86,951 | ₩86,337 | ₩86,898 | +0.40% | 2만 |
|---|
| 2026.04.01 | ₩86,791 | ₩86,978 | ₩86,470 | ₩86,697 | -0.11% | 2.9만 |
|---|
| 2026.03.31 | ₩86,604 | ₩87,232 | ₩86,283 | ₩86,925 | +0.37% | 1.5만 |
|---|
| 2026.03.30 | ₩86,604 | ₩86,604 | ₩85,628 | ₩85,922 | -0.79% | 2.6만 |
|---|
| 2026.03.27 | ₩86,337 | ₩86,537 | ₩85,655 | ₩85,815 | -0.60% | 2.8만 |
|---|
| 2026.03.26 | ₩86,163 | ₩87,138 | ₩86,163 | ₩86,430 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩86,283 | ₩86,684 | ₩86,109 | ₩86,417 | +0.15% | 1.8만 |
|---|
| 2026.03.24 | ₩84,666 | ₩86,056 | ₩84,479 | ₩85,708 | +1.23% | 5.7만 |
|---|
| 2026.03.23 | ₩85,120 | ₩85,749 | ₩84,653 | ₩85,054 | -0.08% | 4만 |
|---|
| 2026.03.20 | ₩85,013 | ₩85,174 | ₩84,024 | ₩84,238 | -0.91% | 2.4만 |
|---|
| 2026.03.19 | ₩84,907 | ₩85,388 | ₩84,719 | ₩85,013 | +0.13% | 1.4만 |
|---|
| 2026.03.18 | ₩86,764 | ₩86,764 | ₩85,962 | ₩85,962 | -0.92% | 1.6만 |
|---|
| 2026.03.17 | ₩87,406 | ₩87,874 | ₩87,032 | ₩87,058 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩87,098 | ₩87,232 | ₩86,751 | ₩86,911 | -0.21% | 9.5만 |
|---|
| 2026.03.13 | ₩87,219 | ₩87,459 | ₩86,631 | ₩86,684 | -0.61% | 1.5만 |
|---|
| 2026.03.12 | ₩86,871 | ₩87,499 | ₩86,657 | ₩86,657 | -0.25% | 6.4만 |
|---|
| 2026.03.11 | ₩87,299 | ₩87,459 | ₩86,925 | ₩87,205 | -0.11% | 1.3만 |
|---|
| 2026.03.10 | ₩87,874 | ₩88,194 | ₩87,245 | ₩87,366 | -0.58% | 2만 |
|---|
| 2026.03.09 | ₩88,141 | ₩88,341 | ₩86,697 | ₩88,021 | -0.14% | 2.9만 |
|---|
| 2026.03.06 | ₩88,569 | ₩88,622 | ₩87,459 | ₩88,582 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩89,090 | ₩89,384 | ₩88,609 | ₩88,943 | -0.17% | 1.5만 |
|---|
| 2026.03.04 | ₩89,504 | ₩89,611 | ₩88,849 | ₩89,531 | +0.03% | 1.1만 |
|---|
| 2026.03.03 | ₩88,756 | ₩89,584 | ₩87,874 | ₩89,264 | +0.57% | 3.2만 |
|---|
| 2026.03.02 | ₩89,437 | ₩89,838 | ₩89,250 | ₩89,731 | +0.33% | 1.6만 |
|---|
| 2026.02.27 | ₩88,969 | ₩89,731 | ₩88,809 | ₩89,731 | +0.86% | 1.1만 |
|---|
| 2026.02.26 | ₩89,116 | ₩89,330 | ₩88,822 | ₩89,223 | +0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩89,491 | ₩89,491 | ₩88,301 | ₩88,969 | -0.58% | 2.5만 |
|---|
| 2026.02.24 | ₩89,143 | ₩89,571 | ₩88,983 | ₩89,330 | +0.21% | 2만 |
|---|
| 2026.02.23 | ₩89,397 | ₩89,999 | ₩88,849 | ₩89,157 | -0.27% | 3.5만 |
|---|
| 2026.02.20 | ₩89,424 | ₩89,892 | ₩89,076 | ₩89,892 | +0.52% | 1.8만 |
|---|
| 2026.02.19 | ₩89,745 | ₩90,119 | ₩89,290 | ₩89,544 | -0.22% | 1.6만 |
|---|
| 2026.02.18 | ₩89,892 | ₩90,052 | ₩89,598 | ₩89,718 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩90,827 | ₩91,175 | ₩89,424 | ₩89,825 | -1.10% | 5만 |
|---|
| 2026.02.13 | ₩89,852 | ₩90,921 | ₩89,825 | ₩90,707 | +0.95% | 2만 |
|---|
| 2026.02.12 | ₩90,653 | ₩91,121 | ₩89,624 | ₩89,811 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩89,624 | ₩90,573 | ₩89,624 | ₩90,560 | +1.04% | 8.1만 |
|---|
| 2026.02.10 | ₩88,675 | ₩89,705 | ₩88,675 | ₩89,451 | +0.87% | 3.3만 |
|---|
| 2026.02.09 | ₩88,422 | ₩88,742 | ₩87,900 | ₩88,649 | +0.26% | 2.4만 |
|---|
| 2026.02.06 | ₩87,994 | ₩88,876 | ₩87,994 | ₩88,836 | +0.96% | 2.8만 |
|---|
| 2026.02.05 | ₩88,168 | ₩88,168 | ₩87,058 | ₩87,473 | -0.79% | 2.2만 |
|---|
| 2026.02.04 | ₩86,604 | ₩88,528 | ₩86,604 | ₩88,234 | +1.88% | 4.6만 |
|---|
| 2026.02.03 | ₩85,374 | ₩87,045 | ₩85,374 | ₩86,417 | +1.22% | 4.3만 |
|---|
| 2026.02.02 | ₩85,174 | ₩85,949 | ₩85,147 | ₩85,882 | +0.83% | 2.2만 |
|---|
| 2026.01.30 | ₩84,519 | ₩85,414 | ₩84,332 | ₩85,414 | +1.06% | 2.4만 |
|---|
| 2026.01.29 | ₩84,853 | ₩85,401 | ₩84,399 | ₩84,613 | -0.28% | 2.1만 |
|---|
| 2026.01.28 | ₩84,826 | ₩85,120 | ₩84,278 | ₩84,532 | -0.35% | 4.4만 |
|---|
| 2026.01.27 | ₩84,519 | ₩84,813 | ₩84,345 | ₩84,559 | +0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩84,933 | ₩84,933 | ₩84,466 | ₩84,693 | -0.28% | 13.4만 |
|---|
| 2026.01.23 | ₩84,706 | ₩84,706 | ₩84,265 | ₩84,613 | -0.11% | 1.7만 |
|---|
| 2026.01.22 | ₩84,546 | ₩85,067 | ₩84,546 | ₩84,613 | +0.08% | 2.6만 |
|---|
| 2026.01.21 | ₩83,463 | ₩84,479 | ₩83,463 | ₩84,332 | +1.04% | 3.4만 |
|---|
| 2026.01.20 | ₩83,490 | ₩83,690 | ₩82,969 | ₩83,156 | -0.40% | 2.4만 |
|---|
| 2026.01.16 | ₩84,586 | ₩84,586 | ₩84,172 | ₩84,212 | -0.44% | 3.5만 |
|---|
| 2026.01.15 | ₩84,345 | ₩84,973 | ₩84,345 | ₩84,746 | +0.48% | 2.9만 |
|---|
| 2026.01.14 | ₩83,450 | ₩84,840 | ₩83,450 | ₩84,626 | +1.41% | 19.7만 |
|---|
| 2026.01.13 | ₩83,570 | ₩83,757 | ₩83,169 | ₩83,396 | -0.21% | 7만 |
|---|
| 2026.01.12 | ₩83,490 | ₩83,490 | ₩83,116 | ₩83,343 | -0.18% | 2.6만 |
|---|
| 2026.01.09 | ₩83,383 | ₩83,757 | ₩83,209 | ₩83,597 | +0.26% | 2.7만 |
|---|
| 2026.01.08 | ₩81,499 | ₩83,583 | ₩81,499 | ₩83,209 | +2.10% | 3.9만 |
|---|
| 2026.01.07 | ₩82,942 | ₩82,942 | ₩81,512 | ₩81,565 | -1.66% | 3.6만 |
|---|
| 2026.01.06 | ₩82,033 | ₩82,888 | ₩82,033 | ₩82,782 | +0.91% | 5만 |
|---|
| 2026.01.05 | ₩81,699 | ₩82,220 | ₩81,579 | ₩82,033 | +0.41% | 4.7만 |
|---|
| 2026.01.02 | ₩80,991 | ₩81,966 | ₩80,349 | ₩81,592 | +0.74% | 4.2만 |
|---|
| 2025.12.31 | ₩81,352 | ₩81,352 | ₩80,817 | ₩80,817 | -0.66% | 4.7만 |
|---|
| 2025.12.30 | ₩81,445 | ₩81,525 | ₩81,285 | ₩81,352 | -0.11% | 10.5만 |
|---|
| 2025.12.29 | ₩81,445 | ₩81,619 | ₩81,338 | ₩81,378 | -0.08% | 2.4만 |
|---|
| 2025.12.26 | ₩81,338 | ₩81,499 | ₩81,138 | ₩81,445 | +0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩80,911 | ₩81,392 | ₩80,911 | ₩81,365 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩81,164 | ₩81,191 | ₩80,790 | ₩80,897 | -0.33% | 14.2만 |
|---|
| 2025.12.22 | ₩81,044 | ₩81,271 | ₩80,964 | ₩81,231 | +0.23% | 8.1만 |
|---|
| 2025.12.19 | ₩80,977 | ₩81,298 | ₩80,897 | ₩80,911 | -0.08% | 5.9만 |
|---|
| 2025.12.18 | ₩81,365 | ₩81,605 | ₩80,964 | ₩81,031 | -0.41% | 4.8만 |
|---|
| 2025.12.17 | ₩81,766 | ₩82,247 | ₩81,726 | ₩81,940 | +0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩82,314 | ₩82,341 | ₩81,458 | ₩81,726 | -0.71% | 2.6만 |
|---|
| 2025.12.15 | ₩82,488 | ₩82,501 | ₩82,087 | ₩82,354 | -0.16% | 3.6만 |
|---|
| 2025.12.12 | ₩82,675 | ₩82,741 | ₩82,006 | ₩82,140 | -0.65% | 1.6만 |
|---|
| 2025.12.11 | ₩81,819 | ₩82,541 | ₩81,819 | ₩82,367 | +0.67% | 2.5만 |
|---|
| 2025.12.10 | ₩80,697 | ₩81,833 | ₩80,643 | ₩81,766 | +1.32% | 2.1만 |
|---|
| 2025.12.09 | ₩80,523 | ₩81,031 | ₩80,523 | ₩80,603 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩80,763 | ₩80,763 | ₩80,363 | ₩80,389 | -0.46% | 3.7만 |
|---|
| 2025.12.05 | ₩80,403 | ₩81,084 | ₩80,403 | ₩80,670 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩80,510 | ₩80,603 | ₩80,135 | ₩80,376 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩80,216 | ₩80,563 | ₩80,216 | ₩80,389 | +0.22% | 2.4만 |
|---|
| 2025.12.02 | ₩80,416 | ₩80,416 | ₩79,694 | ₩79,935 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩80,536 | ₩80,911 | ₩80,296 | ₩80,336 | -0.25% | 2.7만 |
|---|
| 2025.11.28 | ₩80,469 | ₩80,911 | ₩80,469 | ₩80,817 | +0.43% | 1.1만 |
|---|
| 2025.11.26 | ₩79,841 | ₩80,657 | ₩79,841 | ₩80,429 | +0.74% | 2.6만 |
|---|
| 2025.11.25 | ₩79,080 | ₩79,922 | ₩79,080 | ₩79,761 | +0.86% | 2.3만 |
|---|
| 2025.11.24 | ₩79,013 | ₩79,093 | ₩78,518 | ₩78,879 | -0.17% | 1.4만 |
|---|
| 2025.11.21 | ₩77,422 | ₩79,186 | ₩77,422 | ₩78,745 | +1.71% | 1.9만 |
|---|
| 2025.11.20 | ₩78,478 | ₩78,679 | ₩77,115 | ₩77,115 | -1.74% | 2.8만 |
|---|
| 2025.11.19 | ₩78,598 | ₩78,598 | ₩77,823 | ₩77,970 | -0.80% | 2.3만 |
|---|
| 2025.11.18 | ₩78,572 | ₩79,120 | ₩78,318 | ₩78,812 | +0.31% | 1.4만 |
|---|
| 2025.11.17 | ₩79,400 | ₩79,561 | ₩78,438 | ₩78,598 | -1.01% | 1.5만 |
|---|
| 2025.11.14 | ₩79,708 | ₩79,801 | ₩79,173 | ₩79,534 | -0.22% | 1.7만 |
|---|
| 2025.11.13 | ₩80,109 | ₩80,550 | ₩79,815 | ₩79,841 | -0.33% | 2.7만 |
|---|
| 2025.11.12 | ₩79,815 | ₩80,322 | ₩79,815 | ₩80,149 | +0.42% | 15.6만 |
|---|
| 2025.11.11 | ₩79,173 | ₩79,855 | ₩79,173 | ₩79,774 | +0.76% | 1.8만 |
|---|
| 2025.11.10 | ₩79,160 | ₩79,173 | ₩78,358 | ₩78,946 | -0.27% | 2.3만 |
|---|
| 2025.11.07 | ₩78,211 | ₩78,839 | ₩78,117 | ₩78,839 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩78,425 | ₩78,812 | ₩78,131 | ₩78,157 | -0.34% | 1.4만 |
|---|
| 2025.11.05 | ₩77,970 | ₩78,772 | ₩77,970 | ₩78,532 | +0.72% | 1.5만 |
|---|
| 2025.11.04 | ₩77,957 | ₩78,157 | ₩77,730 | ₩77,756 | -0.26% | 2.4만 |
|---|
| 2025.11.03 | ₩78,759 | ₩78,759 | ₩77,810 | ₩78,451 | -0.39% | 3.6만 |
|---|
| 2025.10.31 | ₩78,919 | ₩79,146 | ₩78,652 | ₩78,959 | +0.05% | 5만 |
|---|
| 2025.10.30 | ₩79,146 | ₩79,801 | ₩79,053 | ₩79,093 | -0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩80,376 | ₩80,416 | ₩79,507 | ₩79,574 | -1.00% | 3만 |
|---|
| 2025.10.28 | ₩80,683 | ₩80,737 | ₩80,296 | ₩80,296 | -0.48% | 1.7만 |
|---|
| 2025.10.27 | ₩80,630 | ₩80,630 | ₩80,269 | ₩80,590 | -0.05% | 3.3만 |
|---|
| 2025.10.24 | ₩80,496 | ₩80,683 | ₩80,456 | ₩80,469 | -0.03% | 3.6만 |
|---|
| 2025.10.23 | ₩80,363 | ₩80,363 | ₩79,761 | ₩80,069 | -0.37% | 6.6만 |
|---|
| 2025.10.22 | ₩79,881 | ₩80,403 | ₩79,788 | ₩80,042 | +0.20% | 3.5만 |
|---|
| 2025.10.21 | ₩80,042 | ₩80,282 | ₩79,828 | ₩80,109 | +0.08% | 3.7만 |
|---|
| 2025.10.20 | ₩79,908 | ₩80,242 | ₩79,908 | ₩80,189 | +0.35% | 26.8만 |
|---|
| 2025.10.17 | ₩79,253 | ₩79,694 | ₩79,253 | ₩79,694 | +0.56% | 2.2만 |
|---|
| 2025.10.16 | ₩79,908 | ₩79,948 | ₩79,053 | ₩79,146 | -0.95% | 4.4만 |
|---|
| 2025.10.15 | ₩79,881 | ₩80,216 | ₩79,280 | ₩79,788 | -0.12% | 1.3만 |
|---|
| 2025.10.14 | ₩78,238 | ₩79,748 | ₩78,238 | ₩79,587 | +1.73% | 1.4만 |
|---|
| 2025.10.13 | ₩78,478 | ₩78,933 | ₩78,478 | ₩78,785 | +0.39% | 2.4만 |
|---|
| 2025.10.10 | ₩79,467 | ₩79,467 | ₩77,917 | ₩77,917 | -1.95% | 2.9만 |
|---|