시장 데이터를 불러오는 중
전체 종목
ALPS Active Equity Opportunity ETF 과거 주가
ALPS Active Equity Opportunity ETF · RFFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Active Equity Opportunity ETF · RFFC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,913 | ₩103,913 | ₩103,913 | ₩103,913 | 0.00% | 100 |
| 2026.10.08 | ₩103,021 | ₩103,195 | ₩103,021 | ₩103,195 | +0.17% | 4.8천 |
| 2026.10.07 | ₩103,405 | ₩103,405 | ₩103,405 | ₩103,405 | 0.00% | 300 |
| 2026.10.06 | ₩104,173 | ₩104,187 | ₩103,846 | ₩103,846 | -0.31% | 500 |
| 2026.10.05 | ₩103,543 | ₩103,628 | ₩103,543 | ₩103,628 | +0.08% | 200 |
| 2026.10.02 | ₩103,021 | ₩103,223 | ₩103,021 | ₩103,223 | +0.20% | 1.7천 |
| 2026.10.01 | ₩102,096 | ₩102,512 | ₩102,096 | ₩102,458 | +0.35% | 1.2천 |
| 2026.09.30 | ₩103,329 | ₩103,342 | ₩102,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,605 |
| -0.70% |
| 600 |
| 2026.09.29 | ₩102,491 | ₩102,714 | ₩102,491 | ₩102,714 | +0.22% | 200 |
|---|
| 2026.09.28 | ₩102,899 | ₩102,899 | ₩102,899 | ₩102,899 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩103,539 | ₩103,539 | ₩103,539 | ₩103,539 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩102,699 | ₩103,112 | ₩102,699 | ₩103,112 | +0.40% | 600 |
|---|
| 2026.09.23 | ₩103,249 | ₩103,249 | ₩102,901 | ₩102,901 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩103,450 | ₩103,637 | ₩103,436 | ₩103,577 | +0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩102,726 | ₩103,546 | ₩102,726 | ₩103,546 | +0.80% | 2.1천 |
|---|
| 2026.09.18 | ₩102,471 | ₩102,471 | ₩101,842 | ₩102,049 | -0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩101,922 | ₩102,154 | ₩101,922 | ₩102,154 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩100,676 | ₩101,158 | ₩100,676 | ₩101,158 | +0.48% | 8.2천 |
|---|
| 2026.09.15 | ₩101,426 | ₩101,502 | ₩101,399 | ₩101,502 | +0.08% | 3천 |
|---|
| 2026.09.14 | ₩102,064 | ₩102,064 | ₩102,064 | ₩102,064 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩102,584 | ₩102,584 | ₩102,584 | ₩102,584 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,069 | ₩102,069 | ₩101,878 | ₩101,878 | -0.19% | 3.5천 |
|---|
| 2026.09.09 | ₩102,746 | ₩102,833 | ₩102,659 | ₩102,719 | -0.03% | 2.2천 |
|---|
| 2026.09.08 | ₩103,289 | ₩103,463 | ₩103,191 | ₩103,191 | -0.09% | 1.1천 |
|---|
| 2026.09.04 | ₩103,584 | ₩103,584 | ₩103,539 | ₩103,539 | -0.04% | 300 |
|---|
| 2026.09.03 | ₩103,959 | ₩103,959 | ₩103,945 | ₩103,945 | -0.01% | 2천 |
|---|
| 2026.09.02 | ₩102,471 | ₩102,493 | ₩102,471 | ₩102,493 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩102,136 | ₩102,136 | ₩102,127 | ₩102,127 | -0.01% | 900 |
|---|
| 2026.08.31 | ₩102,552 | ₩102,704 | ₩102,552 | ₩102,704 | +0.15% | 600 |
|---|
| 2026.08.28 | ₩103,517 | ₩103,517 | ₩103,113 | ₩103,113 | -0.39% | 300 |
|---|
| 2026.08.27 | ₩103,317 | ₩103,317 | ₩103,317 | ₩103,317 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩103,041 | ₩103,041 | ₩102,936 | ₩102,936 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩103,262 | ₩103,262 | ₩102,820 | ₩103,030 | -0.22% | 2.2천 |
|---|
| 2026.08.24 | ₩102,684 | ₩102,684 | ₩102,684 | ₩102,684 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩102,605 | ₩102,793 | ₩102,605 | ₩102,784 | +0.17% | 1.9천 |
|---|
| 2026.08.20 | ₩102,498 | ₩102,538 | ₩102,080 | ₩102,080 | -0.41% | 5천 |
|---|
| 2026.08.19 | ₩103,101 | ₩103,155 | ₩102,849 | ₩102,849 | -0.24% | 1.5천 |
|---|
| 2026.08.18 | ₩102,746 | ₩102,793 | ₩102,699 | ₩102,700 | -0.04% | 1천 |
|---|
| 2026.08.17 | ₩103,463 | ₩103,490 | ₩103,395 | ₩103,395 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩103,664 | ₩103,664 | ₩103,494 | ₩103,494 | -0.16% | 100 |
|---|
| 2026.08.13 | ₩103,597 | ₩104,106 | ₩103,597 | ₩103,810 | +0.21% | 800 |
|---|
| 2026.08.12 | ₩103,503 | ₩103,597 | ₩103,436 | ₩103,436 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩103,222 | ₩103,222 | ₩103,102 | ₩103,102 | -0.12% | 200 |
|---|
| 2026.08.10 | ₩103,214 | ₩103,214 | ₩103,214 | ₩103,214 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩102,954 | ₩103,183 | ₩102,954 | ₩103,183 | +0.22% | 200 |
|---|
| 2026.08.06 | ₩103,128 | ₩103,128 | ₩102,737 | ₩102,737 | -0.38% | 700 |
|---|
| 2026.08.05 | ₩102,927 | ₩102,927 | ₩102,927 | ₩102,927 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩102,914 | ₩102,914 | ₩102,731 | ₩102,731 | -0.18% | 500 |
|---|
| 2026.08.03 | ₩101,265 | ₩101,413 | ₩101,265 | ₩101,368 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩100,046 | ₩100,369 | ₩100,046 | ₩100,369 | +0.32% | 5.2천 |
|---|
| 2026.07.30 | ₩99,570 | ₩99,570 | ₩99,570 | ₩99,570 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩98,713 | ₩98,713 | ₩97,981 | ₩97,981 | -0.74% | 500 |
|---|
| 2026.07.28 | ₩99,266 | ₩99,266 | ₩99,266 | ₩99,266 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩99,165 | ₩99,165 | ₩99,165 | ₩99,165 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩99,007 | ₩99,007 | ₩99,007 | ₩99,007 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩99,014 | ₩99,014 | ₩98,914 | ₩98,970 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩99,963 | ₩99,963 | ₩99,963 | ₩99,963 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩100,098 | ₩100,098 | ₩100,098 | ₩100,098 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,237 | ₩99,237 | ₩99,237 | ₩99,237 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩99,582 | ₩99,582 | ₩99,582 | ₩99,582 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩100,997 | ₩100,997 | ₩100,499 | ₩100,499 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩100,849 | ₩100,849 | ₩100,849 | ₩100,849 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩100,555 | ₩100,653 | ₩100,341 | ₩100,653 | +0.10% | 3.8천 |
|---|
| 2026.07.13 | ₩100,425 | ₩100,425 | ₩100,425 | ₩100,425 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,866 | ₩100,866 | ₩100,866 | ₩100,866 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩100,676 | ₩100,737 | ₩100,676 | ₩100,737 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩100,231 | ₩100,231 | ₩100,231 | ₩100,231 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩100,904 | ₩100,944 | ₩100,837 | ₩100,837 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩101,272 | ₩101,280 | ₩101,272 | ₩101,280 | +0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩100,661 | ₩100,661 | ₩100,661 | ₩100,661 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩100,756 | ₩100,756 | ₩100,622 | ₩100,622 | -0.13% | 900 |
|---|
| 2026.06.30 | ₩100,769 | ₩101,105 | ₩100,769 | ₩101,105 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩100,006 | ₩100,019 | ₩99,965 | ₩100,000 | -0.01% | 1.6천 |
|---|
| 2026.06.26 | ₩97,808 | ₩98,987 | ₩97,808 | ₩98,872 | +1.09% | 1천 |
|---|
| 2026.06.25 | ₩98,759 | ₩98,800 | ₩98,466 | ₩98,466 | -0.30% | 2.9천 |
|---|
| 2026.06.24 | ₩98,565 | ₩98,565 | ₩98,565 | ₩98,565 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩98,987 | ₩98,987 | ₩98,640 | ₩98,640 | -0.35% | 800 |
|---|
| 2026.06.22 | ₩99,376 | ₩99,474 | ₩99,376 | ₩99,474 | +0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩99,643 | ₩99,643 | ₩99,643 | ₩99,643 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩99,025 | ₩99,025 | ₩99,025 | ₩99,025 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩100,120 | ₩100,164 | ₩100,120 | ₩100,164 | +0.04% | 300 |
|---|
| 2026.06.15 | ₩100,262 | ₩100,262 | ₩100,262 | ₩100,262 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩99,094 | ₩99,141 | ₩99,031 | ₩99,031 | -0.06% | 1.5천 |
|---|
| 2026.06.11 | ₩97,634 | ₩98,591 | ₩97,339 | ₩98,591 | +0.98% | 600 |
|---|
| 2026.06.10 | ₩97,694 | ₩97,694 | ₩97,111 | ₩97,111 | -0.60% | 400 |
|---|
| 2026.06.09 | ₩98,576 | ₩98,576 | ₩98,576 | ₩98,576 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩98,947 | ₩98,947 | ₩98,345 | ₩98,345 | -0.61% | 2.2천 |
|---|
| 2026.06.05 | ₩99,550 | ₩99,550 | ₩98,138 | ₩98,138 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩100,488 | ₩100,488 | ₩100,366 | ₩100,366 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩99,523 | ₩99,523 | ₩99,227 | ₩99,227 | -0.30% | 300 |
|---|
| 2026.06.02 | ₩99,632 | ₩99,718 | ₩99,632 | ₩99,695 | +0.06% | 3.4천 |
|---|
| 2026.06.01 | ₩99,738 | ₩99,738 | ₩99,543 | ₩99,543 | -0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩99,510 | ₩99,543 | ₩99,510 | ₩99,543 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩98,960 | ₩99,764 | ₩98,960 | ₩99,764 | +0.81% | 500 |
|---|
| 2026.05.27 | ₩98,599 | ₩98,731 | ₩98,599 | ₩98,731 | +0.13% | 300 |
|---|
| 2026.05.26 | ₩98,666 | ₩98,687 | ₩98,545 | ₩98,687 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩98,210 | ₩98,210 | ₩98,210 | ₩98,210 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩97,701 | ₩97,748 | ₩97,701 | ₩97,708 | +0.01% | 500 |
|---|
| 2026.05.20 | ₩97,637 | ₩97,637 | ₩97,637 | ₩97,637 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩97,017 | ₩97,017 | ₩96,560 | ₩96,560 | -0.47% | 500 |
|---|
| 2026.05.18 | ₩97,157 | ₩97,157 | ₩97,157 | ₩97,157 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩97,122 | ₩97,122 | ₩97,122 | ₩97,122 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩98,422 | ₩98,422 | ₩98,422 | ₩98,422 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩97,533 | ₩97,868 | ₩97,533 | ₩97,868 | +0.34% | 1.4천 |
|---|
| 2026.05.12 | ₩96,937 | ₩97,552 | ₩96,843 | ₩97,552 | +0.63% | 1.2천 |
|---|
| 2026.05.11 | ₩97,446 | ₩97,540 | ₩97,352 | ₩97,457 | +0.01% | 700 |
|---|
| 2026.05.08 | ₩97,607 | ₩97,607 | ₩97,466 | ₩97,466 | -0.14% | 600 |
|---|
| 2026.05.07 | ₩97,553 | ₩97,553 | ₩97,426 | ₩97,426 | -0.13% | 1.1만 |
|---|
| 2026.05.06 | ₩97,004 | ₩98,150 | ₩97,004 | ₩98,150 | +1.18% | 200 |
|---|
| 2026.05.05 | ₩96,723 | ₩96,723 | ₩96,669 | ₩96,669 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩95,947 | ₩95,947 | ₩95,947 | ₩95,947 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩96,924 | ₩97,285 | ₩96,536 | ₩96,536 | -0.40% | 2.2천 |
|---|
| 2026.04.30 | ₩96,522 | ₩96,684 | ₩96,522 | ₩96,684 | +0.17% | 1.5천 |
|---|
| 2026.04.29 | ₩95,423 | ₩95,423 | ₩95,423 | ₩95,423 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩95,610 | ₩95,664 | ₩95,510 | ₩95,510 | -0.11% | 2.1만 |
|---|
| 2026.04.27 | ₩95,972 | ₩96,006 | ₩95,932 | ₩96,006 | +0.03% | 5.6천 |
|---|
| 2026.04.24 | ₩96,046 | ₩96,046 | ₩96,046 | ₩96,046 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩95,415 | ₩95,415 | ₩95,415 | ₩95,415 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩95,758 | ₩95,908 | ₩95,758 | ₩95,908 | +0.16% | 700 |
|---|
| 2026.04.21 | ₩95,101 | ₩95,346 | ₩95,101 | ₩95,346 | +0.26% | 2.1천 |
|---|
| 2026.04.20 | ₩95,878 | ₩95,936 | ₩95,878 | ₩95,936 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩96,255 | ₩96,255 | ₩96,255 | ₩96,255 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩95,155 | ₩95,155 | ₩95,131 | ₩95,131 | -0.03% | 200 |
|---|
| 2026.04.15 | ₩95,162 | ₩95,208 | ₩95,162 | ₩95,175 | +0.01% | 700 |
|---|
| 2026.04.14 | ₩95,024 | ₩95,024 | ₩95,024 | ₩95,024 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩94,142 | ₩94,142 | ₩94,142 | ₩94,142 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩93,279 | ₩93,279 | ₩93,279 | ₩93,279 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩93,505 | ₩93,505 | ₩93,505 | ₩93,505 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩92,814 | ₩92,814 | ₩92,814 | ₩92,814 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩89,554 | ₩90,080 | ₩89,312 | ₩90,080 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩89,446 | ₩90,103 | ₩89,446 | ₩90,096 | +0.73% | 2.5천 |
|---|
| 2026.04.02 | ₩88,508 | ₩89,797 | ₩88,508 | ₩89,797 | +1.46% | 400 |
|---|
| 2026.04.01 | ₩89,768 | ₩89,768 | ₩89,768 | ₩89,768 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩88,906 | ₩88,906 | ₩88,906 | ₩88,906 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩86,538 | ₩86,538 | ₩86,538 | ₩86,538 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩87,530 | ₩87,530 | ₩86,961 | ₩86,961 | -0.65% | 300 |
|---|
| 2026.03.26 | ₩88,240 | ₩88,240 | ₩88,195 | ₩88,195 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩89,795 | ₩89,795 | ₩89,767 | ₩89,767 | -0.03% | 200 |
|---|
| 2026.03.24 | ₩89,487 | ₩89,487 | ₩89,165 | ₩89,165 | -0.36% | 300 |
|---|
| 2026.03.23 | ₩89,387 | ₩89,387 | ₩89,387 | ₩89,387 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩88,147 | ₩88,263 | ₩88,147 | ₩88,263 | +0.13% | 400 |
|---|
| 2026.03.19 | ₩89,299 | ₩89,604 | ₩89,198 | ₩89,604 | +0.34% | 3천 |
|---|
| 2026.03.18 | ₩89,815 | ₩89,815 | ₩89,815 | ₩89,815 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩91,095 | ₩91,143 | ₩90,965 | ₩90,965 | -0.14% | 600 |
|---|
| 2026.03.16 | ₩90,856 | ₩90,856 | ₩90,856 | ₩90,856 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩90,099 | ₩90,099 | ₩90,099 | ₩90,099 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩90,894 | ₩90,894 | ₩90,498 | ₩90,498 | -0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩91,757 | ₩91,757 | ₩91,757 | ₩91,757 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩91,963 | ₩91,963 | ₩91,963 | ₩91,963 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩92,023 | ₩92,023 | ₩92,023 | ₩92,023 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩91,083 | ₩91,083 | ₩91,083 | ₩91,083 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩92,547 | ₩92,547 | ₩92,547 | ₩92,547 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩93,682 | ₩93,682 | ₩93,682 | ₩93,682 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩92,180 | ₩93,239 | ₩91,912 | ₩93,055 | +0.95% | 2.8천 |
|---|
| 2026.03.02 | ₩94,309 | ₩94,309 | ₩94,297 | ₩94,297 | -0.01% | 900 |
|---|
| 2026.02.27 | ₩94,284 | ₩94,396 | ₩94,244 | ₩94,396 | +0.12% | 500 |
|---|
| 2026.02.26 | ₩94,727 | ₩94,727 | ₩94,727 | ₩94,727 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩95,369 | ₩95,517 | ₩95,369 | ₩95,517 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩94,083 | ₩94,981 | ₩94,083 | ₩94,898 | +0.87% | 1.6천 |
|---|
| 2026.02.23 | ₩93,989 | ₩93,989 | ₩93,989 | ₩93,989 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩94,832 | ₩94,832 | ₩94,832 | ₩94,832 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩93,989 | ₩94,016 | ₩93,748 | ₩94,016 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩94,512 | ₩94,512 | ₩94,043 | ₩94,135 | -0.40% | 1.3천 |
|---|
| 2026.02.17 | ₩93,855 | ₩94,002 | ₩93,815 | ₩93,815 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩93,964 | ₩93,964 | ₩93,964 | ₩93,964 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩93,866 | ₩94,002 | ₩93,595 | ₩93,595 | -0.29% | 1천 |
|---|
| 2026.02.11 | ₩94,873 | ₩94,873 | ₩94,617 | ₩94,617 | -0.27% | 400 |
|---|
| 2026.02.10 | ₩94,632 | ₩94,632 | ₩94,169 | ₩94,169 | -0.49% | 900 |
|---|
| 2026.02.09 | ₩94,498 | ₩94,542 | ₩94,478 | ₩94,542 | +0.05% | 2.5천 |
|---|
| 2026.02.06 | ₩93,145 | ₩93,976 | ₩93,145 | ₩93,976 | +0.89% | 1.9천 |
|---|
| 2026.02.05 | ₩92,421 | ₩92,421 | ₩92,149 | ₩92,149 | -0.29% | 3.4천 |
|---|
| 2026.02.04 | ₩93,560 | ₩93,560 | ₩93,082 | ₩93,082 | -0.51% | 300 |
|---|
| 2026.02.03 | ₩93,788 | ₩93,901 | ₩93,788 | ₩93,901 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩93,279 | ₩94,477 | ₩93,279 | ₩94,477 | +1.28% | 700 |
|---|
| 2026.01.30 | ₩93,466 | ₩93,578 | ₩93,419 | ₩93,578 | +0.12% | 1.3천 |
|---|
| 2026.01.29 | ₩93,969 | ₩94,269 | ₩93,962 | ₩94,269 | +0.32% | 900 |
|---|
| 2026.01.28 | ₩93,909 | ₩93,933 | ₩93,868 | ₩93,933 | +0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩94,337 | ₩94,378 | ₩94,337 | ₩94,352 | +0.02% | 1.1천 |
|---|
| 2026.01.26 | ₩93,158 | ₩93,373 | ₩93,158 | ₩93,324 | +0.18% | 600 |
|---|
| 2026.01.23 | ₩92,621 | ₩92,621 | ₩92,621 | ₩92,621 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩92,929 | ₩92,929 | ₩92,752 | ₩92,752 | -0.19% | 400 |
|---|
| 2026.01.21 | ₩92,756 | ₩92,756 | ₩92,412 | ₩92,412 | -0.37% | 300 |
|---|
| 2026.01.20 | ₩91,255 | ₩91,255 | ₩91,187 | ₩91,187 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩92,863 | ₩92,997 | ₩92,796 | ₩92,985 | +0.13% | 5.6천 |
|---|
| 2026.01.15 | ₩92,770 | ₩92,833 | ₩92,770 | ₩92,833 | +0.07% | 500 |
|---|
| 2026.01.14 | ₩92,287 | ₩92,287 | ₩92,287 | ₩92,287 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩92,436 | ₩92,436 | ₩92,436 | ₩92,436 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩92,650 | ₩92,650 | ₩92,650 | ₩92,650 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩92,370 | ₩92,370 | ₩92,370 | ₩92,370 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩91,711 | ₩91,781 | ₩91,711 | ₩91,781 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩91,582 | ₩91,582 | ₩91,582 | ₩91,582 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩92,193 | ₩92,193 | ₩92,193 | ₩92,193 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩90,987 | ₩91,450 | ₩90,987 | ₩91,324 | +0.37% | 1.2천 |
|---|
| 2026.01.02 | ₩90,197 | ₩90,529 | ₩90,197 | ₩90,529 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩89,872 | ₩89,872 | ₩89,872 | ₩89,872 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩90,390 | ₩90,390 | ₩90,390 | ₩90,390 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩90,498 | ₩90,498 | ₩90,498 | ₩90,498 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩90,809 | ₩90,809 | ₩90,809 | ₩90,809 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩90,785 | ₩90,785 | ₩90,785 | ₩90,785 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,875 | ₩90,446 | ₩89,875 | ₩90,446 | +0.64% | 800 |
|---|
| 2025.12.22 | ₩89,755 | ₩89,986 | ₩89,755 | ₩89,986 | +0.26% | 100 |
|---|
| 2025.12.19 | ₩89,312 | ₩89,460 | ₩89,302 | ₩89,302 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩88,951 | ₩88,951 | ₩88,721 | ₩88,721 | -0.26% | 400 |
|---|
| 2025.12.17 | ₩88,482 | ₩88,482 | ₩88,236 | ₩88,236 | -0.28% | 300 |
|---|
| 2025.12.16 | ₩89,208 | ₩89,208 | ₩89,208 | ₩89,208 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,621 | ₩89,621 | ₩89,621 | ₩89,621 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩89,540 | ₩89,540 | ₩89,469 | ₩89,469 | -0.08% | 500 |
|---|
| 2025.12.11 | ₩90,049 | ₩90,442 | ₩90,049 | ₩90,442 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩89,969 | ₩89,969 | ₩89,969 | ₩89,969 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩89,143 | ₩89,143 | ₩89,143 | ₩89,143 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,701 | ₩89,701 | ₩89,272 | ₩89,314 | -0.43% | 1.7천 |
|---|
| 2025.12.05 | ₩90,169 | ₩90,169 | ₩89,686 | ₩89,686 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩89,647 | ₩89,808 | ₩89,460 | ₩89,714 | +0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩89,768 | ₩89,795 | ₩89,768 | ₩89,795 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩89,294 | ₩89,294 | ₩89,294 | ₩89,294 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩89,406 | ₩89,406 | ₩89,071 | ₩89,071 | -0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩89,594 | ₩89,594 | ₩89,594 | ₩89,594 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩89,223 | ₩89,223 | ₩89,223 | ₩89,223 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩88,767 | ₩88,767 | ₩88,767 | ₩88,767 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩87,905 | ₩87,905 | ₩87,869 | ₩87,869 | -0.04% | 900 |
|---|
| 2025.11.21 | ₩86,628 | ₩86,628 | ₩86,628 | ₩86,628 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩85,828 | ₩85,828 | ₩85,828 | ₩85,828 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩86,836 | ₩86,836 | ₩86,836 | ₩86,836 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩86,764 | ₩86,764 | ₩86,399 | ₩86,399 | -0.42% | 500 |
|---|
| 2025.11.17 | ₩87,704 | ₩87,704 | ₩86,878 | ₩86,878 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩87,515 | ₩87,515 | ₩87,515 | ₩87,515 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,649 | ₩87,649 | ₩87,649 | ₩87,649 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩89,225 | ₩89,225 | ₩89,225 | ₩89,225 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩88,736 | ₩89,131 | ₩88,736 | ₩89,131 | +0.45% | 200 |
|---|
| 2025.11.10 | ₩88,161 | ₩88,870 | ₩88,161 | ₩88,838 | +0.77% | 900 |
|---|
| 2025.11.07 | ₩87,606 | ₩87,606 | ₩87,606 | ₩87,606 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩87,669 | ₩87,669 | ₩87,669 | ₩87,669 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩88,683 | ₩88,683 | ₩88,464 | ₩88,464 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩88,120 | ₩88,120 | ₩87,813 | ₩87,813 | -0.35% | 600 |
|---|
| 2025.11.03 | ₩88,744 | ₩88,744 | ₩88,744 | ₩88,744 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,737 | ₩88,737 | ₩88,737 | ₩88,737 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩88,897 | ₩88,897 | ₩88,622 | ₩88,622 | -0.31% | 200 |
|---|
| 2025.10.29 | ₩89,054 | ₩89,054 | ₩89,054 | ₩89,054 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,775 | ₩88,775 | ₩88,775 | ₩88,775 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,830 | ₩88,921 | ₩88,830 | ₩88,921 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩88,086 | ₩88,086 | ₩87,974 | ₩87,974 | -0.13% | 300 |
|---|
| 2025.10.23 | ₩87,348 | ₩87,348 | ₩87,348 | ₩87,348 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩86,934 | ₩86,934 | ₩86,934 | ₩86,934 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩87,209 | ₩87,289 | ₩87,088 | ₩87,200 | -0.01% | 1.2만 |
|---|
| 2025.10.20 | ₩86,806 | ₩87,065 | ₩86,806 | ₩87,065 | +0.30% | 400 |
|---|
| 2025.10.17 | ₩85,842 | ₩86,195 | ₩85,842 | ₩86,195 | +0.41% | 400 |
|---|
| 2025.10.16 | ₩85,560 | ₩85,745 | ₩85,466 | ₩85,745 | +0.22% | 3.3천 |
|---|
| 2025.10.15 | ₩86,726 | ₩86,726 | ₩85,721 | ₩86,183 | -0.63% | 500 |
|---|
| 2025.10.14 | ₩84,783 | ₩86,203 | ₩84,783 | ₩85,838 | +1.24% | 500 |
|---|
| 2025.10.13 | ₩85,453 | ₩85,909 | ₩85,413 | ₩85,763 | +0.36% | 3.5천 |
|---|
| 2025.10.10 | ₩85,755 | ₩85,755 | ₩84,433 | ₩84,433 | -1.54% | 200 |
|---|