시장 데이터를 불러오는 중
전체 종목
ALPS Dynamic Core Income ETF 과거 주가
ALPS Dynamic Core Income ETF · RFCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Dynamic Core Income ETF · RFCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,660 | ₩28,827 | ₩28,579 | ₩28,814 | +0.54% | 9.6만 |
| 2026.09.28–2026.10.02 | ₩28,727 | ₩28,767 | ₩28,485 | ₩28,651 | -0.26% | 12만 |
| 2026.09.21–2026.09.25 | ₩29,156 | ₩29,236 | ₩28,700 | ₩28,814 | -1.17% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩29,115 | ₩29,330 | ₩29,089 | ₩29,115 | 0.00% | 2만 |
| 2026.09.08–2026.09.11 | ₩29,451 | ₩29,451 | ₩29,156 | ₩29,175 | -0.94% | 9.3천 |
| 2026.08.31–2026.09.04 | ₩29,451 | ₩29,585 | ₩29,357 | ₩29,457 | +0.02% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩29,491 | ₩29,605 | ₩29,464 | ₩29,538 | +0.16% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩29,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,652 |
| ₩29,370 |
| ₩29,431 |
| -0.57% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩29,598 | ₩29,726 | ₩29,558 | ₩29,625 | +0.09% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,598 | ₩29,706 | ₩29,531 | ₩29,645 | +0.16% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,545 | ₩29,652 | ₩29,437 | ₩29,451 | -0.32% | 6.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,679 | ₩29,706 | ₩29,437 | ₩29,504 | -0.59% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,706 | ₩29,799 | ₩29,612 | ₩29,699 | -0.02% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩29,960 | ₩29,960 | ₩29,714 | ₩29,739 | -0.74% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,027 | ₩30,041 | ₩29,759 | ₩29,867 | -0.54% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,840 | ₩30,014 | ₩29,813 | ₩30,014 | +0.58% | 3.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,088 | ₩30,088 | ₩29,854 | ₩29,854 | -0.78% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,826 | ₩30,034 | ₩29,786 | ₩30,014 | +0.63% | 7.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,799 | ₩30,007 | ₩29,799 | ₩29,869 | +0.23% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,880 | ₩29,947 | ₩29,880 | ₩29,946 | +0.22% | 8.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,732 | ₩29,817 | ₩29,639 | ₩29,817 | +0.28% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,987 | ₩30,001 | ₩29,645 | ₩29,692 | -0.98% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩29,900 | ₩30,061 | ₩29,893 | ₩30,027 | +0.43% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,061 | ₩30,061 | ₩29,934 | ₩29,974 | -0.29% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩30,188 | ₩30,188 | ₩30,054 | ₩30,121 | -0.22% | 5.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩30,148 | ₩30,255 | ₩30,061 | ₩30,182 | +0.11% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,108 | ₩30,269 | ₩30,041 | ₩30,135 | +0.09% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,947 | ₩30,081 | ₩29,867 | ₩30,081 | +0.45% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,913 | ₩29,972 | ₩29,765 | ₩29,765 | -0.50% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩30,188 | ₩30,255 | ₩29,867 | ₩29,884 | -1.01% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,430 | ₩30,470 | ₩30,081 | ₩30,081 | -1.15% | 5.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,537 | ₩30,550 | ₩30,390 | ₩30,423 | -0.37% | 3.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,604 | ₩30,685 | ₩30,510 | ₩30,678 | +0.24% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,631 | ₩30,638 | ₩30,512 | ₩30,557 | -0.24% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,423 | ₩30,644 | ₩30,423 | ₩30,644 | +0.73% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩30,289 | ₩30,436 | ₩30,282 | ₩30,436 | +0.49% | 5.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩30,390 | ₩30,396 | ₩30,269 | ₩30,352 | -0.12% | 4.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩30,369 | ₩30,450 | ₩30,322 | ₩30,363 | -0.02% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,497 | ₩30,577 | ₩30,457 | ₩30,457 | -0.13% | 3.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,436 | ₩30,504 | ₩30,396 | ₩30,504 | +0.22% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,490 | ₩30,497 | ₩30,363 | ₩30,363 | -0.42% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,363 | ₩30,463 | ₩30,229 | ₩30,463 | +0.33% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,470 | ₩30,537 | ₩30,336 | ₩30,383 | -0.29% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,403 | ₩30,584 | ₩30,322 | ₩30,410 | +0.02% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,497 | ₩30,583 | ₩30,438 | ₩30,463 | -0.11% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,510 | ₩30,705 | ₩30,510 | ₩30,651 | +0.46% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,483 | ₩30,524 | ₩30,390 | ₩30,470 | -0.04% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,538 | ₩30,675 | ₩30,463 | ₩30,463 | -0.25% | 9천 |
|---|
| 2025.11.03–2025.11.07 | ₩30,504 | ₩30,564 | ₩30,443 | ₩30,550 | +0.15% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,705 | ₩30,785 | ₩30,557 | ₩30,564 | -0.46% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,778 | ₩30,899 | ₩30,699 | ₩30,718 | -0.20% | 4.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,591 | ₩30,765 | ₩30,591 | ₩30,752 | +0.53% | 4.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,611 | ₩30,642 | ₩30,611 | ₩30,642 | +0.10% | 300 |
|---|