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 | ₩104,000 | ₩104,000 | ₩104,000 | ₩104,000 | 0.00% | 100 |
| 2026.10.08 | ₩103,107 | ₩103,281 | ₩103,107 | ₩103,281 | +0.17% | 4.8천 |
| 2026.10.07 | ₩103,492 | ₩103,492 | ₩103,492 | ₩103,492 | 0.00% | 300 |
| 2026.10.06 | ₩104,260 | ₩104,274 | ₩103,933 | ₩103,933 | -0.31% | 500 |
| 2026.10.05 | ₩103,630 | ₩103,714 | ₩103,630 | ₩103,714 | +0.08% | 200 |
| 2026.10.02 | ₩103,107 | ₩103,309 | ₩103,107 | ₩103,309 | +0.20% | 1.7천 |
| 2026.10.01 | ₩102,181 | ₩102,597 | ₩102,181 | ₩102,544 | +0.35% | 1.2천 |
| 2026.09.30 | ₩103,415 | ₩103,429 | ₩102,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,691 |
| -0.70% |
| 600 |
| 2026.09.29 | ₩102,577 | ₩102,800 | ₩102,577 | ₩102,800 | +0.22% | 200 |
|---|
| 2026.09.28 | ₩102,985 | ₩102,985 | ₩102,985 | ₩102,985 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩103,626 | ₩103,626 | ₩103,626 | ₩103,626 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩102,785 | ₩103,198 | ₩102,785 | ₩103,198 | +0.40% | 600 |
|---|
| 2026.09.23 | ₩103,335 | ₩103,335 | ₩102,987 | ₩102,987 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩103,536 | ₩103,724 | ₩103,523 | ₩103,663 | +0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩102,812 | ₩103,633 | ₩102,812 | ₩103,633 | +0.80% | 2.1천 |
|---|
| 2026.09.18 | ₩102,557 | ₩102,557 | ₩101,927 | ₩102,135 | -0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩102,007 | ₩102,239 | ₩102,007 | ₩102,239 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩100,760 | ₩101,243 | ₩100,760 | ₩101,243 | +0.48% | 8.2천 |
|---|
| 2026.09.15 | ₩101,511 | ₩101,587 | ₩101,484 | ₩101,587 | +0.08% | 3천 |
|---|
| 2026.09.14 | ₩102,149 | ₩102,149 | ₩102,149 | ₩102,149 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩102,670 | ₩102,670 | ₩102,670 | ₩102,670 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,155 | ₩102,155 | ₩101,963 | ₩101,963 | -0.19% | 3.5천 |
|---|
| 2026.09.09 | ₩102,832 | ₩102,919 | ₩102,745 | ₩102,805 | -0.03% | 2.2천 |
|---|
| 2026.09.08 | ₩103,375 | ₩103,549 | ₩103,277 | ₩103,277 | -0.09% | 1.1천 |
|---|
| 2026.09.04 | ₩103,670 | ₩103,670 | ₩103,626 | ₩103,626 | -0.04% | 300 |
|---|
| 2026.09.03 | ₩104,046 | ₩104,046 | ₩104,032 | ₩104,032 | -0.01% | 2천 |
|---|
| 2026.09.02 | ₩102,557 | ₩102,578 | ₩102,557 | ₩102,578 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩102,222 | ₩102,222 | ₩102,212 | ₩102,212 | -0.01% | 900 |
|---|
| 2026.08.31 | ₩102,637 | ₩102,790 | ₩102,637 | ₩102,790 | +0.15% | 600 |
|---|
| 2026.08.28 | ₩103,603 | ₩103,603 | ₩103,199 | ₩103,199 | -0.39% | 300 |
|---|
| 2026.08.27 | ₩103,403 | ₩103,403 | ₩103,403 | ₩103,403 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩103,127 | ₩103,127 | ₩103,022 | ₩103,022 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩103,348 | ₩103,348 | ₩102,906 | ₩103,116 | -0.22% | 2.2천 |
|---|
| 2026.08.24 | ₩102,770 | ₩102,770 | ₩102,770 | ₩102,770 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩102,691 | ₩102,879 | ₩102,691 | ₩102,869 | +0.17% | 1.9천 |
|---|
| 2026.08.20 | ₩102,584 | ₩102,624 | ₩102,165 | ₩102,165 | -0.41% | 5천 |
|---|
| 2026.08.19 | ₩103,187 | ₩103,241 | ₩102,935 | ₩102,935 | -0.24% | 1.5천 |
|---|
| 2026.08.18 | ₩102,832 | ₩102,879 | ₩102,785 | ₩102,786 | -0.04% | 1천 |
|---|
| 2026.08.17 | ₩103,549 | ₩103,576 | ₩103,481 | ₩103,481 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩103,751 | ₩103,751 | ₩103,580 | ₩103,580 | -0.16% | 100 |
|---|
| 2026.08.13 | ₩103,684 | ₩104,193 | ₩103,684 | ₩103,897 | +0.21% | 800 |
|---|
| 2026.08.12 | ₩103,590 | ₩103,684 | ₩103,523 | ₩103,523 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩103,308 | ₩103,308 | ₩103,189 | ₩103,189 | -0.12% | 200 |
|---|
| 2026.08.10 | ₩103,300 | ₩103,300 | ₩103,300 | ₩103,300 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩103,040 | ₩103,269 | ₩103,040 | ₩103,269 | +0.22% | 200 |
|---|
| 2026.08.06 | ₩103,214 | ₩103,214 | ₩102,823 | ₩102,823 | -0.38% | 700 |
|---|
| 2026.08.05 | ₩103,013 | ₩103,013 | ₩103,013 | ₩103,013 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩103,000 | ₩103,000 | ₩102,817 | ₩102,817 | -0.18% | 500 |
|---|
| 2026.08.03 | ₩101,350 | ₩101,497 | ₩101,350 | ₩101,453 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩100,130 | ₩100,453 | ₩100,130 | ₩100,453 | +0.32% | 5.2천 |
|---|
| 2026.07.30 | ₩99,653 | ₩99,653 | ₩99,653 | ₩99,653 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩98,795 | ₩98,795 | ₩98,063 | ₩98,063 | -0.74% | 500 |
|---|
| 2026.07.28 | ₩99,349 | ₩99,349 | ₩99,349 | ₩99,349 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩99,248 | ₩99,248 | ₩99,248 | ₩99,248 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩99,090 | ₩99,090 | ₩99,090 | ₩99,090 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩99,097 | ₩99,097 | ₩98,996 | ₩99,053 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩100,046 | ₩100,046 | ₩100,046 | ₩100,046 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩100,182 | ₩100,182 | ₩100,182 | ₩100,182 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,319 | ₩99,319 | ₩99,319 | ₩99,319 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩99,665 | ₩99,665 | ₩99,665 | ₩99,665 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩101,082 | ₩101,082 | ₩100,583 | ₩100,583 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩100,933 | ₩100,933 | ₩100,933 | ₩100,933 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩100,639 | ₩100,737 | ₩100,425 | ₩100,737 | +0.10% | 3.8천 |
|---|
| 2026.07.13 | ₩100,509 | ₩100,509 | ₩100,509 | ₩100,509 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,950 | ₩100,950 | ₩100,950 | ₩100,950 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩100,760 | ₩100,822 | ₩100,760 | ₩100,822 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩100,315 | ₩100,315 | ₩100,315 | ₩100,315 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩100,988 | ₩101,028 | ₩100,921 | ₩100,921 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩101,357 | ₩101,365 | ₩101,357 | ₩101,365 | +0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩100,745 | ₩100,745 | ₩100,745 | ₩100,745 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩100,840 | ₩100,840 | ₩100,706 | ₩100,706 | -0.13% | 900 |
|---|
| 2026.06.30 | ₩100,854 | ₩101,189 | ₩100,854 | ₩101,189 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩100,089 | ₩100,103 | ₩100,049 | ₩100,084 | -0.01% | 1.6천 |
|---|
| 2026.06.26 | ₩97,890 | ₩99,070 | ₩97,890 | ₩98,955 | +1.09% | 1천 |
|---|
| 2026.06.25 | ₩98,842 | ₩98,882 | ₩98,548 | ₩98,548 | -0.30% | 2.9천 |
|---|
| 2026.06.24 | ₩98,648 | ₩98,648 | ₩98,648 | ₩98,648 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩99,070 | ₩99,070 | ₩98,723 | ₩98,723 | -0.35% | 800 |
|---|
| 2026.06.22 | ₩99,459 | ₩99,557 | ₩99,459 | ₩99,557 | +0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩99,726 | ₩99,726 | ₩99,726 | ₩99,726 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩99,108 | ₩99,108 | ₩99,108 | ₩99,108 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩100,203 | ₩100,248 | ₩100,203 | ₩100,248 | +0.04% | 300 |
|---|
| 2026.06.15 | ₩100,345 | ₩100,345 | ₩100,345 | ₩100,345 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩99,177 | ₩99,224 | ₩99,114 | ₩99,114 | -0.06% | 1.5천 |
|---|
| 2026.06.11 | ₩97,715 | ₩98,673 | ₩97,420 | ₩98,673 | +0.98% | 600 |
|---|
| 2026.06.10 | ₩97,776 | ₩97,776 | ₩97,192 | ₩97,192 | -0.60% | 400 |
|---|
| 2026.06.09 | ₩98,658 | ₩98,658 | ₩98,658 | ₩98,658 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩99,030 | ₩99,030 | ₩98,428 | ₩98,428 | -0.61% | 2.2천 |
|---|
| 2026.06.05 | ₩99,633 | ₩99,633 | ₩98,220 | ₩98,220 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩100,572 | ₩100,572 | ₩100,450 | ₩100,450 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩99,606 | ₩99,606 | ₩99,310 | ₩99,310 | -0.30% | 300 |
|---|
| 2026.06.02 | ₩99,715 | ₩99,801 | ₩99,715 | ₩99,778 | +0.06% | 3.4천 |
|---|
| 2026.06.01 | ₩99,821 | ₩99,821 | ₩99,627 | ₩99,627 | -0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩99,593 | ₩99,627 | ₩99,593 | ₩99,627 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩99,043 | ₩99,848 | ₩99,043 | ₩99,848 | +0.81% | 500 |
|---|
| 2026.05.27 | ₩98,681 | ₩98,814 | ₩98,681 | ₩98,814 | +0.13% | 300 |
|---|
| 2026.05.26 | ₩98,748 | ₩98,770 | ₩98,627 | ₩98,770 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩98,292 | ₩98,292 | ₩98,292 | ₩98,292 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩97,783 | ₩97,829 | ₩97,783 | ₩97,789 | +0.01% | 500 |
|---|
| 2026.05.20 | ₩97,718 | ₩97,718 | ₩97,718 | ₩97,718 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩97,099 | ₩97,099 | ₩96,641 | ₩96,641 | -0.47% | 500 |
|---|
| 2026.05.18 | ₩97,238 | ₩97,238 | ₩97,238 | ₩97,238 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩97,203 | ₩97,203 | ₩97,203 | ₩97,203 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩98,504 | ₩98,504 | ₩98,504 | ₩98,504 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩97,615 | ₩97,950 | ₩97,615 | ₩97,950 | +0.34% | 1.4천 |
|---|
| 2026.05.12 | ₩97,018 | ₩97,634 | ₩96,924 | ₩97,634 | +0.63% | 1.2천 |
|---|
| 2026.05.11 | ₩97,528 | ₩97,622 | ₩97,434 | ₩97,538 | +0.01% | 700 |
|---|
| 2026.05.08 | ₩97,689 | ₩97,689 | ₩97,548 | ₩97,548 | -0.14% | 600 |
|---|
| 2026.05.07 | ₩97,635 | ₩97,635 | ₩97,508 | ₩97,508 | -0.13% | 1.1만 |
|---|
| 2026.05.06 | ₩97,085 | ₩98,232 | ₩97,085 | ₩98,232 | +1.18% | 200 |
|---|
| 2026.05.05 | ₩96,803 | ₩96,803 | ₩96,750 | ₩96,750 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩96,027 | ₩96,027 | ₩96,027 | ₩96,027 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩97,005 | ₩97,367 | ₩96,617 | ₩96,617 | -0.40% | 2.2천 |
|---|
| 2026.04.30 | ₩96,602 | ₩96,765 | ₩96,602 | ₩96,765 | +0.17% | 1.5천 |
|---|
| 2026.04.29 | ₩95,503 | ₩95,503 | ₩95,503 | ₩95,503 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩95,690 | ₩95,744 | ₩95,590 | ₩95,590 | -0.11% | 2.1만 |
|---|
| 2026.04.27 | ₩96,052 | ₩96,086 | ₩96,012 | ₩96,086 | +0.03% | 5.6천 |
|---|
| 2026.04.24 | ₩96,126 | ₩96,126 | ₩96,126 | ₩96,126 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩95,495 | ₩95,495 | ₩95,495 | ₩95,495 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩95,838 | ₩95,988 | ₩95,838 | ₩95,988 | +0.16% | 700 |
|---|
| 2026.04.21 | ₩95,181 | ₩95,426 | ₩95,181 | ₩95,426 | +0.26% | 2.1천 |
|---|
| 2026.04.20 | ₩95,959 | ₩96,016 | ₩95,959 | ₩96,016 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩96,335 | ₩96,335 | ₩96,335 | ₩96,335 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩95,234 | ₩95,234 | ₩95,210 | ₩95,210 | -0.03% | 200 |
|---|
| 2026.04.15 | ₩95,241 | ₩95,288 | ₩95,241 | ₩95,254 | +0.01% | 700 |
|---|
| 2026.04.14 | ₩95,103 | ₩95,103 | ₩95,103 | ₩95,103 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩94,220 | ₩94,220 | ₩94,220 | ₩94,220 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩93,357 | ₩93,357 | ₩93,357 | ₩93,357 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩93,583 | ₩93,583 | ₩93,583 | ₩93,583 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩92,891 | ₩92,891 | ₩92,891 | ₩92,891 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩89,628 | ₩90,155 | ₩89,387 | ₩90,155 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩89,521 | ₩90,178 | ₩89,521 | ₩90,172 | +0.73% | 2.5천 |
|---|
| 2026.04.02 | ₩88,582 | ₩89,872 | ₩88,582 | ₩89,872 | +1.46% | 400 |
|---|
| 2026.04.01 | ₩89,843 | ₩89,843 | ₩89,843 | ₩89,843 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩88,981 | ₩88,981 | ₩88,981 | ₩88,981 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩86,611 | ₩86,611 | ₩86,611 | ₩86,611 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩87,603 | ₩87,603 | ₩87,033 | ₩87,033 | -0.65% | 300 |
|---|
| 2026.03.26 | ₩88,314 | ₩88,314 | ₩88,268 | ₩88,268 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩89,870 | ₩89,870 | ₩89,842 | ₩89,842 | -0.03% | 200 |
|---|
| 2026.03.24 | ₩89,561 | ₩89,561 | ₩89,239 | ₩89,239 | -0.36% | 300 |
|---|
| 2026.03.23 | ₩89,462 | ₩89,462 | ₩89,462 | ₩89,462 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩88,220 | ₩88,337 | ₩88,220 | ₩88,337 | +0.13% | 400 |
|---|
| 2026.03.19 | ₩89,374 | ₩89,679 | ₩89,273 | ₩89,679 | +0.34% | 3천 |
|---|
| 2026.03.18 | ₩89,890 | ₩89,890 | ₩89,890 | ₩89,890 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩91,171 | ₩91,219 | ₩91,041 | ₩91,041 | -0.14% | 600 |
|---|
| 2026.03.16 | ₩90,932 | ₩90,932 | ₩90,932 | ₩90,932 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩90,174 | ₩90,174 | ₩90,174 | ₩90,174 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩90,970 | ₩90,970 | ₩90,574 | ₩90,574 | -0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩91,833 | ₩91,833 | ₩91,833 | ₩91,833 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩92,040 | ₩92,040 | ₩92,040 | ₩92,040 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩92,100 | ₩92,100 | ₩92,100 | ₩92,100 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩91,159 | ₩91,159 | ₩91,159 | ₩91,159 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩92,624 | ₩92,624 | ₩92,624 | ₩92,624 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩93,760 | ₩93,760 | ₩93,760 | ₩93,760 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩92,257 | ₩93,317 | ₩91,989 | ₩93,133 | +0.95% | 2.8천 |
|---|
| 2026.03.02 | ₩94,388 | ₩94,388 | ₩94,376 | ₩94,376 | -0.01% | 900 |
|---|
| 2026.02.27 | ₩94,363 | ₩94,475 | ₩94,322 | ₩94,475 | +0.12% | 500 |
|---|
| 2026.02.26 | ₩94,807 | ₩94,807 | ₩94,807 | ₩94,807 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩95,449 | ₩95,596 | ₩95,449 | ₩95,596 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩94,161 | ₩95,060 | ₩94,161 | ₩94,977 | +0.87% | 1.6천 |
|---|
| 2026.02.23 | ₩94,068 | ₩94,068 | ₩94,068 | ₩94,068 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩94,911 | ₩94,911 | ₩94,911 | ₩94,911 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩94,068 | ₩94,094 | ₩93,826 | ₩94,094 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩94,591 | ₩94,591 | ₩94,121 | ₩94,214 | -0.40% | 1.3천 |
|---|
| 2026.02.17 | ₩93,933 | ₩94,081 | ₩93,893 | ₩93,893 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩94,042 | ₩94,042 | ₩94,042 | ₩94,042 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩93,944 | ₩94,081 | ₩93,673 | ₩93,673 | -0.29% | 1천 |
|---|
| 2026.02.11 | ₩94,953 | ₩94,953 | ₩94,697 | ₩94,697 | -0.27% | 400 |
|---|
| 2026.02.10 | ₩94,711 | ₩94,711 | ₩94,247 | ₩94,247 | -0.49% | 900 |
|---|
| 2026.02.09 | ₩94,577 | ₩94,621 | ₩94,557 | ₩94,621 | +0.05% | 2.5천 |
|---|
| 2026.02.06 | ₩93,223 | ₩94,054 | ₩93,223 | ₩94,054 | +0.89% | 1.9천 |
|---|
| 2026.02.05 | ₩92,498 | ₩92,498 | ₩92,226 | ₩92,226 | -0.29% | 3.4천 |
|---|
| 2026.02.04 | ₩93,638 | ₩93,638 | ₩93,160 | ₩93,160 | -0.51% | 300 |
|---|
| 2026.02.03 | ₩93,866 | ₩93,979 | ₩93,866 | ₩93,979 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩93,357 | ₩94,556 | ₩93,357 | ₩94,556 | +1.28% | 700 |
|---|
| 2026.01.30 | ₩93,545 | ₩93,656 | ₩93,498 | ₩93,656 | +0.12% | 1.3천 |
|---|
| 2026.01.29 | ₩94,047 | ₩94,348 | ₩94,041 | ₩94,348 | +0.32% | 900 |
|---|
| 2026.01.28 | ₩93,987 | ₩94,011 | ₩93,947 | ₩94,011 | +0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩94,416 | ₩94,456 | ₩94,416 | ₩94,431 | +0.02% | 1.1천 |
|---|
| 2026.01.26 | ₩93,236 | ₩93,451 | ₩93,236 | ₩93,402 | +0.18% | 600 |
|---|
| 2026.01.23 | ₩92,698 | ₩92,698 | ₩92,698 | ₩92,698 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩93,007 | ₩93,007 | ₩92,830 | ₩92,830 | -0.19% | 400 |
|---|
| 2026.01.21 | ₩92,834 | ₩92,834 | ₩92,489 | ₩92,489 | -0.37% | 300 |
|---|
| 2026.01.20 | ₩91,332 | ₩91,332 | ₩91,263 | ₩91,263 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩92,941 | ₩93,075 | ₩92,874 | ₩93,063 | +0.13% | 5.6천 |
|---|
| 2026.01.15 | ₩92,847 | ₩92,910 | ₩92,847 | ₩92,910 | +0.07% | 500 |
|---|
| 2026.01.14 | ₩92,364 | ₩92,364 | ₩92,364 | ₩92,364 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩92,513 | ₩92,513 | ₩92,513 | ₩92,513 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩92,728 | ₩92,728 | ₩92,728 | ₩92,728 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩92,447 | ₩92,447 | ₩92,447 | ₩92,447 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩91,788 | ₩91,857 | ₩91,788 | ₩91,857 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩91,659 | ₩91,659 | ₩91,659 | ₩91,659 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩92,270 | ₩92,270 | ₩92,270 | ₩92,270 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩91,063 | ₩91,526 | ₩91,063 | ₩91,400 | +0.37% | 1.2천 |
|---|
| 2026.01.02 | ₩90,272 | ₩90,605 | ₩90,272 | ₩90,605 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩89,948 | ₩89,948 | ₩89,948 | ₩89,948 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩90,465 | ₩90,465 | ₩90,465 | ₩90,465 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩90,574 | ₩90,574 | ₩90,574 | ₩90,574 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩90,885 | ₩90,885 | ₩90,885 | ₩90,885 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩90,861 | ₩90,861 | ₩90,861 | ₩90,861 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,950 | ₩90,522 | ₩89,950 | ₩90,522 | +0.64% | 800 |
|---|
| 2025.12.22 | ₩89,830 | ₩90,062 | ₩89,830 | ₩90,062 | +0.26% | 100 |
|---|
| 2025.12.19 | ₩89,387 | ₩89,535 | ₩89,376 | ₩89,376 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩89,025 | ₩89,025 | ₩88,796 | ₩88,796 | -0.26% | 400 |
|---|
| 2025.12.17 | ₩88,555 | ₩88,555 | ₩88,310 | ₩88,310 | -0.28% | 300 |
|---|
| 2025.12.16 | ₩89,282 | ₩89,282 | ₩89,282 | ₩89,282 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,695 | ₩89,695 | ₩89,695 | ₩89,695 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩89,615 | ₩89,615 | ₩89,544 | ₩89,544 | -0.08% | 500 |
|---|
| 2025.12.11 | ₩90,125 | ₩90,518 | ₩90,125 | ₩90,518 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩90,044 | ₩90,044 | ₩90,044 | ₩90,044 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩89,218 | ₩89,218 | ₩89,218 | ₩89,218 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,776 | ₩89,776 | ₩89,347 | ₩89,388 | -0.43% | 1.7천 |
|---|
| 2025.12.05 | ₩90,244 | ₩90,244 | ₩89,761 | ₩89,761 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩89,722 | ₩89,883 | ₩89,535 | ₩89,789 | +0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩89,843 | ₩89,870 | ₩89,843 | ₩89,870 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩89,368 | ₩89,368 | ₩89,368 | ₩89,368 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩89,481 | ₩89,481 | ₩89,146 | ₩89,146 | -0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩89,669 | ₩89,669 | ₩89,669 | ₩89,669 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩89,297 | ₩89,297 | ₩89,297 | ₩89,297 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩88,841 | ₩88,841 | ₩88,841 | ₩88,841 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩87,979 | ₩87,979 | ₩87,943 | ₩87,943 | -0.04% | 900 |
|---|
| 2025.11.21 | ₩86,701 | ₩86,701 | ₩86,701 | ₩86,701 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩85,900 | ₩85,900 | ₩85,900 | ₩85,900 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩86,909 | ₩86,909 | ₩86,909 | ₩86,909 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩86,836 | ₩86,836 | ₩86,471 | ₩86,471 | -0.42% | 500 |
|---|
| 2025.11.17 | ₩87,778 | ₩87,778 | ₩86,950 | ₩86,950 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩87,589 | ₩87,589 | ₩87,589 | ₩87,589 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,723 | ₩87,723 | ₩87,723 | ₩87,723 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩89,300 | ₩89,300 | ₩89,300 | ₩89,300 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩88,810 | ₩89,206 | ₩88,810 | ₩89,206 | +0.45% | 200 |
|---|
| 2025.11.10 | ₩88,235 | ₩88,944 | ₩88,235 | ₩88,912 | +0.77% | 900 |
|---|
| 2025.11.07 | ₩87,680 | ₩87,680 | ₩87,680 | ₩87,680 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩87,743 | ₩87,743 | ₩87,743 | ₩87,743 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩88,757 | ₩88,757 | ₩88,538 | ₩88,538 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩88,193 | ₩88,193 | ₩87,886 | ₩87,886 | -0.35% | 600 |
|---|
| 2025.11.03 | ₩88,818 | ₩88,818 | ₩88,818 | ₩88,818 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,812 | ₩88,812 | ₩88,812 | ₩88,812 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩88,971 | ₩88,971 | ₩88,696 | ₩88,696 | -0.31% | 200 |
|---|
| 2025.10.29 | ₩89,128 | ₩89,128 | ₩89,128 | ₩89,128 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,849 | ₩88,849 | ₩88,849 | ₩88,849 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,904 | ₩88,995 | ₩88,904 | ₩88,995 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩88,160 | ₩88,160 | ₩88,047 | ₩88,047 | -0.13% | 300 |
|---|
| 2025.10.23 | ₩87,421 | ₩87,421 | ₩87,421 | ₩87,421 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩87,006 | ₩87,006 | ₩87,006 | ₩87,006 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩87,281 | ₩87,362 | ₩87,161 | ₩87,273 | -0.01% | 1.2만 |
|---|
| 2025.10.20 | ₩86,879 | ₩87,138 | ₩86,879 | ₩87,138 | +0.30% | 400 |
|---|
| 2025.10.17 | ₩85,913 | ₩86,267 | ₩85,913 | ₩86,267 | +0.41% | 400 |
|---|
| 2025.10.16 | ₩85,632 | ₩85,817 | ₩85,538 | ₩85,817 | +0.22% | 3.3천 |
|---|
| 2025.10.15 | ₩86,799 | ₩86,799 | ₩85,793 | ₩86,255 | -0.63% | 500 |
|---|
| 2025.10.14 | ₩84,854 | ₩86,276 | ₩84,854 | ₩85,909 | +1.24% | 500 |
|---|
| 2025.10.13 | ₩85,524 | ₩85,980 | ₩85,484 | ₩85,834 | +0.36% | 3.5천 |
|---|
| 2025.10.10 | ₩85,826 | ₩85,826 | ₩84,504 | ₩84,504 | -1.54% | 200 |
|---|