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 | ₩104,012 | ₩104,012 | ₩104,012 | ₩104,012 | 0.00% | 100 |
| 2026.10.08 | ₩103,118 | ₩103,293 | ₩103,118 | ₩103,293 | +0.17% | 4.8천 |
| 2026.10.07 | ₩103,503 | ₩103,503 | ₩103,503 | ₩103,503 | 0.00% | 300 |
| 2026.10.06 | ₩104,272 | ₩104,285 | ₩103,945 | ₩103,945 | -0.31% | 500 |
| 2026.10.05 | ₩103,641 | ₩103,726 | ₩103,641 | ₩103,726 | +0.08% | 200 |
| 2026.10.02 | ₩103,118 | ₩103,321 | ₩103,118 | ₩103,321 | +0.20% | 1.7천 |
| 2026.10.01 | ₩102,193 | ₩102,609 | ₩102,193 | ₩102,555 | +0.35% | 1.2천 |
| 2026.09.30 | ₩103,427 | ₩103,440 | ₩102,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,703 |
| -0.70% |
| 600 |
| 2026.09.29 | ₩102,589 | ₩102,811 | ₩102,589 | ₩102,811 | +0.22% | 200 |
|---|
| 2026.09.28 | ₩102,996 | ₩102,996 | ₩102,996 | ₩102,996 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩103,637 | ₩103,637 | ₩103,637 | ₩103,637 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩102,796 | ₩103,210 | ₩102,796 | ₩103,210 | +0.40% | 600 |
|---|
| 2026.09.23 | ₩103,346 | ₩103,346 | ₩102,999 | ₩102,999 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩103,548 | ₩103,735 | ₩103,534 | ₩103,675 | +0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩102,823 | ₩103,644 | ₩102,823 | ₩103,644 | +0.80% | 2.1천 |
|---|
| 2026.09.18 | ₩102,568 | ₩102,568 | ₩101,938 | ₩102,146 | -0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩102,019 | ₩102,251 | ₩102,019 | ₩102,251 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩100,771 | ₩101,254 | ₩100,771 | ₩101,254 | +0.48% | 8.2천 |
|---|
| 2026.09.15 | ₩101,522 | ₩101,599 | ₩101,495 | ₩101,599 | +0.08% | 3천 |
|---|
| 2026.09.14 | ₩102,161 | ₩102,161 | ₩102,161 | ₩102,161 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩102,681 | ₩102,681 | ₩102,681 | ₩102,681 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,166 | ₩102,166 | ₩101,974 | ₩101,974 | -0.19% | 3.5천 |
|---|
| 2026.09.09 | ₩102,843 | ₩102,931 | ₩102,756 | ₩102,817 | -0.03% | 2.2천 |
|---|
| 2026.09.08 | ₩103,387 | ₩103,561 | ₩103,289 | ₩103,289 | -0.09% | 1.1천 |
|---|
| 2026.09.04 | ₩103,682 | ₩103,682 | ₩103,637 | ₩103,637 | -0.04% | 300 |
|---|
| 2026.09.03 | ₩104,057 | ₩104,057 | ₩104,044 | ₩104,044 | -0.01% | 2천 |
|---|
| 2026.09.02 | ₩102,568 | ₩102,590 | ₩102,568 | ₩102,590 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩102,233 | ₩102,233 | ₩102,224 | ₩102,224 | -0.01% | 900 |
|---|
| 2026.08.31 | ₩102,649 | ₩102,802 | ₩102,649 | ₩102,802 | +0.15% | 600 |
|---|
| 2026.08.28 | ₩103,615 | ₩103,615 | ₩103,211 | ₩103,211 | -0.39% | 300 |
|---|
| 2026.08.27 | ₩103,415 | ₩103,415 | ₩103,415 | ₩103,415 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩103,138 | ₩103,138 | ₩103,034 | ₩103,034 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩103,360 | ₩103,360 | ₩102,917 | ₩103,128 | -0.22% | 2.2천 |
|---|
| 2026.08.24 | ₩102,782 | ₩102,782 | ₩102,782 | ₩102,782 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩102,703 | ₩102,890 | ₩102,703 | ₩102,881 | +0.17% | 1.9천 |
|---|
| 2026.08.20 | ₩102,595 | ₩102,636 | ₩102,177 | ₩102,177 | -0.41% | 5천 |
|---|
| 2026.08.19 | ₩103,199 | ₩103,253 | ₩102,947 | ₩102,947 | -0.24% | 1.5천 |
|---|
| 2026.08.18 | ₩102,843 | ₩102,890 | ₩102,796 | ₩102,798 | -0.04% | 1천 |
|---|
| 2026.08.17 | ₩103,561 | ₩103,588 | ₩103,493 | ₩103,493 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩103,762 | ₩103,762 | ₩103,592 | ₩103,592 | -0.16% | 100 |
|---|
| 2026.08.13 | ₩103,695 | ₩104,205 | ₩103,695 | ₩103,908 | +0.21% | 800 |
|---|
| 2026.08.12 | ₩103,601 | ₩103,695 | ₩103,534 | ₩103,534 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩103,320 | ₩103,320 | ₩103,200 | ₩103,200 | -0.12% | 200 |
|---|
| 2026.08.10 | ₩103,312 | ₩103,312 | ₩103,312 | ₩103,312 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩103,051 | ₩103,281 | ₩103,051 | ₩103,281 | +0.22% | 200 |
|---|
| 2026.08.06 | ₩103,226 | ₩103,226 | ₩102,834 | ₩102,834 | -0.38% | 700 |
|---|
| 2026.08.05 | ₩103,024 | ₩103,024 | ₩103,024 | ₩103,024 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩103,011 | ₩103,011 | ₩102,829 | ₩102,829 | -0.18% | 500 |
|---|
| 2026.08.03 | ₩101,361 | ₩101,509 | ₩101,361 | ₩101,465 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩100,141 | ₩100,464 | ₩100,141 | ₩100,464 | +0.32% | 5.2천 |
|---|
| 2026.07.30 | ₩99,665 | ₩99,665 | ₩99,665 | ₩99,665 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩98,806 | ₩98,806 | ₩98,074 | ₩98,074 | -0.74% | 500 |
|---|
| 2026.07.28 | ₩99,360 | ₩99,360 | ₩99,360 | ₩99,360 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩99,259 | ₩99,259 | ₩99,259 | ₩99,259 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩99,101 | ₩99,101 | ₩99,101 | ₩99,101 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩99,108 | ₩99,108 | ₩99,007 | ₩99,064 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩100,058 | ₩100,058 | ₩100,058 | ₩100,058 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩100,193 | ₩100,193 | ₩100,193 | ₩100,193 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,331 | ₩99,331 | ₩99,331 | ₩99,331 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩99,677 | ₩99,677 | ₩99,677 | ₩99,677 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩101,093 | ₩101,093 | ₩100,594 | ₩100,594 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩100,944 | ₩100,944 | ₩100,944 | ₩100,944 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩100,650 | ₩100,748 | ₩100,436 | ₩100,748 | +0.10% | 3.8천 |
|---|
| 2026.07.13 | ₩100,520 | ₩100,520 | ₩100,520 | ₩100,520 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,962 | ₩100,962 | ₩100,962 | ₩100,962 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩100,771 | ₩100,833 | ₩100,771 | ₩100,833 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩100,326 | ₩100,326 | ₩100,326 | ₩100,326 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩100,999 | ₩101,039 | ₩100,932 | ₩100,932 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩101,368 | ₩101,376 | ₩101,368 | ₩101,376 | +0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩100,756 | ₩100,756 | ₩100,756 | ₩100,756 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩100,852 | ₩100,852 | ₩100,717 | ₩100,717 | -0.13% | 900 |
|---|
| 2026.06.30 | ₩100,865 | ₩101,200 | ₩100,865 | ₩101,200 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩100,100 | ₩100,114 | ₩100,060 | ₩100,095 | -0.01% | 1.6천 |
|---|
| 2026.06.26 | ₩97,901 | ₩99,081 | ₩97,901 | ₩98,966 | +1.09% | 1천 |
|---|
| 2026.06.25 | ₩98,853 | ₩98,893 | ₩98,559 | ₩98,559 | -0.30% | 2.9천 |
|---|
| 2026.06.24 | ₩98,659 | ₩98,659 | ₩98,659 | ₩98,659 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩99,081 | ₩99,081 | ₩98,734 | ₩98,734 | -0.35% | 800 |
|---|
| 2026.06.22 | ₩99,470 | ₩99,568 | ₩99,470 | ₩99,568 | +0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩99,737 | ₩99,737 | ₩99,737 | ₩99,737 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩99,119 | ₩99,119 | ₩99,119 | ₩99,119 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩100,214 | ₩100,259 | ₩100,214 | ₩100,259 | +0.04% | 300 |
|---|
| 2026.06.15 | ₩100,357 | ₩100,357 | ₩100,357 | ₩100,357 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩99,188 | ₩99,235 | ₩99,125 | ₩99,125 | -0.06% | 1.5천 |
|---|
| 2026.06.11 | ₩97,726 | ₩98,684 | ₩97,431 | ₩98,684 | +0.98% | 600 |
|---|
| 2026.06.10 | ₩97,787 | ₩97,787 | ₩97,203 | ₩97,203 | -0.60% | 400 |
|---|
| 2026.06.09 | ₩98,669 | ₩98,669 | ₩98,669 | ₩98,669 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩99,041 | ₩99,041 | ₩98,439 | ₩98,439 | -0.61% | 2.2천 |
|---|
| 2026.06.05 | ₩99,644 | ₩99,644 | ₩98,231 | ₩98,231 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩100,583 | ₩100,583 | ₩100,461 | ₩100,461 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩99,618 | ₩99,618 | ₩99,321 | ₩99,321 | -0.30% | 300 |
|---|
| 2026.06.02 | ₩99,726 | ₩99,812 | ₩99,726 | ₩99,789 | +0.06% | 3.4천 |
|---|
| 2026.06.01 | ₩99,832 | ₩99,832 | ₩99,638 | ₩99,638 | -0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩99,604 | ₩99,638 | ₩99,604 | ₩99,638 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩99,054 | ₩99,859 | ₩99,054 | ₩99,859 | +0.81% | 500 |
|---|
| 2026.05.27 | ₩98,692 | ₩98,825 | ₩98,692 | ₩98,825 | +0.13% | 300 |
|---|
| 2026.05.26 | ₩98,759 | ₩98,781 | ₩98,638 | ₩98,781 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩98,303 | ₩98,303 | ₩98,303 | ₩98,303 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩97,793 | ₩97,840 | ₩97,793 | ₩97,800 | +0.01% | 500 |
|---|
| 2026.05.20 | ₩97,729 | ₩97,729 | ₩97,729 | ₩97,729 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩97,109 | ₩97,109 | ₩96,652 | ₩96,652 | -0.47% | 500 |
|---|
| 2026.05.18 | ₩97,249 | ₩97,249 | ₩97,249 | ₩97,249 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩97,214 | ₩97,214 | ₩97,214 | ₩97,214 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩98,515 | ₩98,515 | ₩98,515 | ₩98,515 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩97,626 | ₩97,961 | ₩97,626 | ₩97,961 | +0.34% | 1.4천 |
|---|
| 2026.05.12 | ₩97,029 | ₩97,645 | ₩96,935 | ₩97,645 | +0.63% | 1.2천 |
|---|
| 2026.05.11 | ₩97,539 | ₩97,633 | ₩97,445 | ₩97,549 | +0.01% | 700 |
|---|
| 2026.05.08 | ₩97,700 | ₩97,700 | ₩97,559 | ₩97,559 | -0.14% | 600 |
|---|
| 2026.05.07 | ₩97,646 | ₩97,646 | ₩97,518 | ₩97,518 | -0.13% | 1.1만 |
|---|
| 2026.05.06 | ₩97,096 | ₩98,243 | ₩97,096 | ₩98,243 | +1.18% | 200 |
|---|
| 2026.05.05 | ₩96,814 | ₩96,814 | ₩96,761 | ₩96,761 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩96,038 | ₩96,038 | ₩96,038 | ₩96,038 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩97,016 | ₩97,378 | ₩96,628 | ₩96,628 | -0.40% | 2.2천 |
|---|
| 2026.04.30 | ₩96,613 | ₩96,775 | ₩96,613 | ₩96,775 | +0.17% | 1.5천 |
|---|
| 2026.04.29 | ₩95,513 | ₩95,513 | ₩95,513 | ₩95,513 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩95,701 | ₩95,755 | ₩95,600 | ₩95,600 | -0.11% | 2.1만 |
|---|
| 2026.04.27 | ₩96,063 | ₩96,097 | ₩96,023 | ₩96,097 | +0.03% | 5.6천 |
|---|
| 2026.04.24 | ₩96,137 | ₩96,137 | ₩96,137 | ₩96,137 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩95,505 | ₩95,505 | ₩95,505 | ₩95,505 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩95,849 | ₩95,999 | ₩95,849 | ₩95,999 | +0.16% | 700 |
|---|
| 2026.04.21 | ₩95,191 | ₩95,437 | ₩95,191 | ₩95,437 | +0.26% | 2.1천 |
|---|
| 2026.04.20 | ₩95,969 | ₩96,027 | ₩95,969 | ₩96,027 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩96,346 | ₩96,346 | ₩96,346 | ₩96,346 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩95,245 | ₩95,245 | ₩95,221 | ₩95,221 | -0.03% | 200 |
|---|
| 2026.04.15 | ₩95,252 | ₩95,299 | ₩95,252 | ₩95,265 | +0.01% | 700 |
|---|
| 2026.04.14 | ₩95,114 | ₩95,114 | ₩95,114 | ₩95,114 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩94,231 | ₩94,231 | ₩94,231 | ₩94,231 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩93,367 | ₩93,367 | ₩93,367 | ₩93,367 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩93,594 | ₩93,594 | ₩93,594 | ₩93,594 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩92,902 | ₩92,902 | ₩92,902 | ₩92,902 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩89,638 | ₩90,166 | ₩89,397 | ₩90,166 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩89,531 | ₩90,188 | ₩89,531 | ₩90,182 | +0.73% | 2.5천 |
|---|
| 2026.04.02 | ₩88,592 | ₩89,883 | ₩88,592 | ₩89,883 | +1.46% | 400 |
|---|
| 2026.04.01 | ₩89,853 | ₩89,853 | ₩89,853 | ₩89,853 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩88,991 | ₩88,991 | ₩88,991 | ₩88,991 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩86,621 | ₩86,621 | ₩86,621 | ₩86,621 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩87,613 | ₩87,613 | ₩87,043 | ₩87,043 | -0.65% | 300 |
|---|
| 2026.03.26 | ₩88,324 | ₩88,324 | ₩88,278 | ₩88,278 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩89,880 | ₩89,880 | ₩89,852 | ₩89,852 | -0.03% | 200 |
|---|
| 2026.03.24 | ₩89,571 | ₩89,571 | ₩89,249 | ₩89,249 | -0.36% | 300 |
|---|
| 2026.03.23 | ₩89,472 | ₩89,472 | ₩89,472 | ₩89,472 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩88,230 | ₩88,347 | ₩88,230 | ₩88,347 | +0.13% | 400 |
|---|
| 2026.03.19 | ₩89,384 | ₩89,689 | ₩89,283 | ₩89,689 | +0.34% | 3천 |
|---|
| 2026.03.18 | ₩89,900 | ₩89,900 | ₩89,900 | ₩89,900 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩91,181 | ₩91,229 | ₩91,051 | ₩91,051 | -0.14% | 600 |
|---|
| 2026.03.16 | ₩90,942 | ₩90,942 | ₩90,942 | ₩90,942 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩90,184 | ₩90,184 | ₩90,184 | ₩90,184 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩90,980 | ₩90,980 | ₩90,584 | ₩90,584 | -0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩91,843 | ₩91,843 | ₩91,843 | ₩91,843 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩92,050 | ₩92,050 | ₩92,050 | ₩92,050 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩92,110 | ₩92,110 | ₩92,110 | ₩92,110 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩91,169 | ₩91,169 | ₩91,169 | ₩91,169 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩92,635 | ₩92,635 | ₩92,635 | ₩92,635 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩93,771 | ₩93,771 | ₩93,771 | ₩93,771 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩92,267 | ₩93,327 | ₩91,999 | ₩93,143 | +0.95% | 2.8천 |
|---|
| 2026.03.02 | ₩94,399 | ₩94,399 | ₩94,387 | ₩94,387 | -0.01% | 900 |
|---|
| 2026.02.27 | ₩94,373 | ₩94,486 | ₩94,333 | ₩94,486 | +0.12% | 500 |
|---|
| 2026.02.26 | ₩94,817 | ₩94,817 | ₩94,817 | ₩94,817 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩95,460 | ₩95,607 | ₩95,460 | ₩95,607 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩94,172 | ₩95,071 | ₩94,172 | ₩94,987 | +0.87% | 1.6천 |
|---|
| 2026.02.23 | ₩94,078 | ₩94,078 | ₩94,078 | ₩94,078 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩94,922 | ₩94,922 | ₩94,922 | ₩94,922 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩94,078 | ₩94,105 | ₩93,837 | ₩94,105 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩94,601 | ₩94,601 | ₩94,132 | ₩94,224 | -0.40% | 1.3천 |
|---|
| 2026.02.17 | ₩93,944 | ₩94,091 | ₩93,904 | ₩93,904 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩94,053 | ₩94,053 | ₩94,053 | ₩94,053 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩93,955 | ₩94,091 | ₩93,684 | ₩93,684 | -0.29% | 1천 |
|---|
| 2026.02.11 | ₩94,963 | ₩94,963 | ₩94,707 | ₩94,707 | -0.27% | 400 |
|---|
| 2026.02.10 | ₩94,722 | ₩94,722 | ₩94,258 | ₩94,258 | -0.49% | 900 |
|---|
| 2026.02.09 | ₩94,588 | ₩94,632 | ₩94,568 | ₩94,632 | +0.05% | 2.5천 |
|---|
| 2026.02.06 | ₩93,233 | ₩94,065 | ₩93,233 | ₩94,065 | +0.89% | 1.9천 |
|---|
| 2026.02.05 | ₩92,509 | ₩92,509 | ₩92,236 | ₩92,236 | -0.29% | 3.4천 |
|---|
| 2026.02.04 | ₩93,649 | ₩93,649 | ₩93,170 | ₩93,170 | -0.51% | 300 |
|---|
| 2026.02.03 | ₩93,877 | ₩93,990 | ₩93,877 | ₩93,990 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩93,367 | ₩94,566 | ₩93,367 | ₩94,566 | +1.28% | 700 |
|---|
| 2026.01.30 | ₩93,555 | ₩93,666 | ₩93,508 | ₩93,666 | +0.12% | 1.3천 |
|---|
| 2026.01.29 | ₩94,058 | ₩94,358 | ₩94,051 | ₩94,358 | +0.32% | 900 |
|---|
| 2026.01.28 | ₩93,998 | ₩94,022 | ₩93,957 | ₩94,022 | +0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩94,427 | ₩94,467 | ₩94,427 | ₩94,442 | +0.02% | 1.1천 |
|---|
| 2026.01.26 | ₩93,246 | ₩93,461 | ₩93,246 | ₩93,413 | +0.18% | 600 |
|---|
| 2026.01.23 | ₩92,709 | ₩92,709 | ₩92,709 | ₩92,709 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩93,017 | ₩93,017 | ₩92,840 | ₩92,840 | -0.19% | 400 |
|---|
| 2026.01.21 | ₩92,844 | ₩92,844 | ₩92,499 | ₩92,499 | -0.37% | 300 |
|---|
| 2026.01.20 | ₩91,342 | ₩91,342 | ₩91,273 | ₩91,273 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩92,951 | ₩93,086 | ₩92,884 | ₩93,073 | +0.13% | 5.6천 |
|---|
| 2026.01.15 | ₩92,858 | ₩92,921 | ₩92,858 | ₩92,921 | +0.07% | 500 |
|---|
| 2026.01.14 | ₩92,375 | ₩92,375 | ₩92,375 | ₩92,375 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩92,524 | ₩92,524 | ₩92,524 | ₩92,524 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩92,738 | ₩92,738 | ₩92,738 | ₩92,738 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩92,458 | ₩92,458 | ₩92,458 | ₩92,458 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩91,798 | ₩91,868 | ₩91,798 | ₩91,868 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩91,669 | ₩91,669 | ₩91,669 | ₩91,669 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩92,281 | ₩92,281 | ₩92,281 | ₩92,281 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩91,074 | ₩91,536 | ₩91,074 | ₩91,410 | +0.37% | 1.2천 |
|---|
| 2026.01.02 | ₩90,282 | ₩90,615 | ₩90,282 | ₩90,615 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩89,958 | ₩89,958 | ₩89,958 | ₩89,958 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩90,475 | ₩90,475 | ₩90,475 | ₩90,475 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩90,584 | ₩90,584 | ₩90,584 | ₩90,584 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩90,895 | ₩90,895 | ₩90,895 | ₩90,895 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩90,871 | ₩90,871 | ₩90,871 | ₩90,871 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,960 | ₩90,532 | ₩89,960 | ₩90,532 | +0.64% | 800 |
|---|
| 2025.12.22 | ₩89,840 | ₩90,072 | ₩89,840 | ₩90,072 | +0.26% | 100 |
|---|
| 2025.12.19 | ₩89,397 | ₩89,545 | ₩89,386 | ₩89,386 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩89,035 | ₩89,035 | ₩88,805 | ₩88,805 | -0.26% | 400 |
|---|
| 2025.12.17 | ₩88,565 | ₩88,565 | ₩88,320 | ₩88,320 | -0.28% | 300 |
|---|
| 2025.12.16 | ₩89,292 | ₩89,292 | ₩89,292 | ₩89,292 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,705 | ₩89,705 | ₩89,705 | ₩89,705 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩89,625 | ₩89,625 | ₩89,554 | ₩89,554 | -0.08% | 500 |
|---|
| 2025.12.11 | ₩90,135 | ₩90,528 | ₩90,135 | ₩90,528 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩90,054 | ₩90,054 | ₩90,054 | ₩90,054 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩89,228 | ₩89,228 | ₩89,228 | ₩89,228 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,786 | ₩89,786 | ₩89,357 | ₩89,398 | -0.43% | 1.7천 |
|---|
| 2025.12.05 | ₩90,254 | ₩90,254 | ₩89,771 | ₩89,771 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩89,732 | ₩89,893 | ₩89,545 | ₩89,799 | +0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩89,853 | ₩89,880 | ₩89,853 | ₩89,880 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩89,378 | ₩89,378 | ₩89,378 | ₩89,378 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩89,491 | ₩89,491 | ₩89,156 | ₩89,156 | -0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩89,679 | ₩89,679 | ₩89,679 | ₩89,679 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩89,307 | ₩89,307 | ₩89,307 | ₩89,307 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩88,851 | ₩88,851 | ₩88,851 | ₩88,851 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩87,989 | ₩87,989 | ₩87,952 | ₩87,952 | -0.04% | 900 |
|---|
| 2025.11.21 | ₩86,710 | ₩86,710 | ₩86,710 | ₩86,710 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩85,910 | ₩85,910 | ₩85,910 | ₩85,910 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩86,918 | ₩86,918 | ₩86,918 | ₩86,918 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩86,846 | ₩86,846 | ₩86,481 | ₩86,481 | -0.42% | 500 |
|---|
| 2025.11.17 | ₩87,787 | ₩87,787 | ₩86,960 | ₩86,960 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩87,598 | ₩87,598 | ₩87,598 | ₩87,598 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,732 | ₩87,732 | ₩87,732 | ₩87,732 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩89,310 | ₩89,310 | ₩89,310 | ₩89,310 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩88,820 | ₩89,216 | ₩88,820 | ₩89,216 | +0.45% | 200 |
|---|
| 2025.11.10 | ₩88,245 | ₩88,954 | ₩88,245 | ₩88,922 | +0.77% | 900 |
|---|
| 2025.11.07 | ₩87,690 | ₩87,690 | ₩87,690 | ₩87,690 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩87,753 | ₩87,753 | ₩87,753 | ₩87,753 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩88,767 | ₩88,767 | ₩88,548 | ₩88,548 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩88,203 | ₩88,203 | ₩87,896 | ₩87,896 | -0.35% | 600 |
|---|
| 2025.11.03 | ₩88,828 | ₩88,828 | ₩88,828 | ₩88,828 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,822 | ₩88,822 | ₩88,822 | ₩88,822 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩88,981 | ₩88,981 | ₩88,706 | ₩88,706 | -0.31% | 200 |
|---|
| 2025.10.29 | ₩89,138 | ₩89,138 | ₩89,138 | ₩89,138 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,859 | ₩88,859 | ₩88,859 | ₩88,859 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,914 | ₩89,005 | ₩88,914 | ₩89,005 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩88,170 | ₩88,170 | ₩88,057 | ₩88,057 | -0.13% | 300 |
|---|
| 2025.10.23 | ₩87,431 | ₩87,431 | ₩87,431 | ₩87,431 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩87,016 | ₩87,016 | ₩87,016 | ₩87,016 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩87,291 | ₩87,372 | ₩87,170 | ₩87,283 | -0.01% | 1.2만 |
|---|
| 2025.10.20 | ₩86,889 | ₩87,148 | ₩86,889 | ₩87,148 | +0.30% | 400 |
|---|
| 2025.10.17 | ₩85,923 | ₩86,277 | ₩85,923 | ₩86,277 | +0.41% | 400 |
|---|
| 2025.10.16 | ₩85,641 | ₩85,826 | ₩85,547 | ₩85,826 | +0.22% | 3.3천 |
|---|
| 2025.10.15 | ₩86,808 | ₩86,808 | ₩85,802 | ₩86,265 | -0.63% | 500 |
|---|
| 2025.10.14 | ₩84,863 | ₩86,285 | ₩84,863 | ₩85,919 | +1.24% | 500 |
|---|
| 2025.10.13 | ₩85,534 | ₩85,990 | ₩85,494 | ₩85,844 | +0.36% | 3.5천 |
|---|
| 2025.10.10 | ₩85,836 | ₩85,836 | ₩84,513 | ₩84,513 | -1.54% | 200 |
|---|