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 | ₩28,655 | ₩28,823 | ₩28,575 | ₩28,809 | +0.54% | 9.6만 |
| 2026.09.28–2026.10.02 | ₩28,722 | ₩28,762 | ₩28,481 | ₩28,647 | -0.26% | 12만 |
| 2026.09.21–2026.09.25 | ₩29,151 | ₩29,232 | ₩28,695 | ₩28,809 | -1.17% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩29,111 | ₩29,325 | ₩29,084 | ₩29,111 | 0.00% | 2만 |
| 2026.09.08–2026.09.11 | ₩29,446 | ₩29,446 | ₩29,151 | ₩29,170 | -0.94% | 9.3천 |
| 2026.08.31–2026.09.04 | ₩29,446 | ₩29,580 | ₩29,352 | ₩29,453 | +0.02% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩29,486 | ₩29,600 | ₩29,460 | ₩29,533 | +0.16% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,647 |
| ₩29,366 |
| ₩29,426 |
| -0.57% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩29,594 | ₩29,721 | ₩29,553 | ₩29,620 | +0.09% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,594 | ₩29,701 | ₩29,527 | ₩29,641 | +0.16% | 4.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,540 | ₩29,647 | ₩29,433 | ₩29,446 | -0.32% | 6.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,674 | ₩29,701 | ₩29,433 | ₩29,500 | -0.59% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,701 | ₩29,795 | ₩29,607 | ₩29,694 | -0.02% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩29,956 | ₩29,956 | ₩29,709 | ₩29,734 | -0.74% | 3.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩30,023 | ₩30,036 | ₩29,755 | ₩29,862 | -0.54% | 8.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,835 | ₩30,009 | ₩29,808 | ₩30,009 | +0.58% | 3.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,083 | ₩30,083 | ₩29,850 | ₩29,850 | -0.78% | 2천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,822 | ₩30,029 | ₩29,781 | ₩30,009 | +0.63% | 7.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,795 | ₩30,003 | ₩29,795 | ₩29,865 | +0.23% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,875 | ₩29,942 | ₩29,875 | ₩29,941 | +0.22% | 8.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,728 | ₩29,812 | ₩29,634 | ₩29,812 | +0.28% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,983 | ₩29,996 | ₩29,641 | ₩29,688 | -0.98% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩29,895 | ₩30,056 | ₩29,889 | ₩30,023 | +0.43% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩30,056 | ₩30,056 | ₩29,929 | ₩29,969 | -0.29% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩30,184 | ₩30,184 | ₩30,050 | ₩30,117 | -0.22% | 5.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩30,143 | ₩30,251 | ₩30,056 | ₩30,177 | +0.11% | 8.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩30,103 | ₩30,264 | ₩30,036 | ₩30,130 | +0.09% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,942 | ₩30,076 | ₩29,862 | ₩30,076 | +0.45% | 1.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,909 | ₩29,968 | ₩29,760 | ₩29,760 | -0.50% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩30,184 | ₩30,251 | ₩29,862 | ₩29,879 | -1.01% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,425 | ₩30,465 | ₩30,076 | ₩30,076 | -1.15% | 5.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,532 | ₩30,546 | ₩30,385 | ₩30,418 | -0.37% | 3.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩30,599 | ₩30,680 | ₩30,505 | ₩30,673 | +0.24% | 5.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,626 | ₩30,633 | ₩30,507 | ₩30,552 | -0.24% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩30,418 | ₩30,640 | ₩30,418 | ₩30,640 | +0.73% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩30,284 | ₩30,432 | ₩30,278 | ₩30,432 | +0.49% | 5.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩30,385 | ₩30,391 | ₩30,264 | ₩30,347 | -0.12% | 4.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩30,365 | ₩30,445 | ₩30,318 | ₩30,358 | -0.02% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,492 | ₩30,573 | ₩30,452 | ₩30,452 | -0.13% | 3.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,432 | ₩30,499 | ₩30,391 | ₩30,499 | +0.22% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,485 | ₩30,492 | ₩30,358 | ₩30,358 | -0.42% | 1.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,358 | ₩30,459 | ₩30,224 | ₩30,459 | +0.33% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,465 | ₩30,532 | ₩30,331 | ₩30,378 | -0.29% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,398 | ₩30,579 | ₩30,318 | ₩30,405 | +0.02% | 4천 |
|---|
| 2025.12.01–2025.12.05 | ₩30,492 | ₩30,578 | ₩30,433 | ₩30,459 | -0.11% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,505 | ₩30,700 | ₩30,505 | ₩30,646 | +0.46% | 3.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,479 | ₩30,519 | ₩30,385 | ₩30,465 | -0.04% | 4.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩30,534 | ₩30,670 | ₩30,459 | ₩30,459 | -0.25% | 9천 |
|---|
| 2025.11.03–2025.11.07 | ₩30,499 | ₩30,559 | ₩30,438 | ₩30,546 | +0.15% | 3.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,700 | ₩30,780 | ₩30,552 | ₩30,559 | -0.46% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,774 | ₩30,894 | ₩30,695 | ₩30,713 | -0.20% | 4.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,586 | ₩30,760 | ₩30,586 | ₩30,747 | +0.53% | 4.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,606 | ₩30,637 | ₩30,606 | ₩30,637 | +0.10% | 300 |
|---|