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 | ₩103,995 | ₩103,995 | ₩103,995 | ₩103,995 | 0.00% | 100 |
| 2026.10.08 | ₩103,101 | ₩103,276 | ₩103,101 | ₩103,276 | +0.17% | 4.8천 |
| 2026.10.07 | ₩103,486 | ₩103,486 | ₩103,486 | ₩103,486 | 0.00% | 300 |
| 2026.10.06 | ₩104,255 | ₩104,268 | ₩103,928 | ₩103,928 | -0.31% | 500 |
| 2026.10.05 | ₩103,624 | ₩103,709 | ₩103,624 | ₩103,709 | +0.08% | 200 |
| 2026.10.02 | ₩103,101 | ₩103,304 | ₩103,101 | ₩103,304 | +0.20% | 1.7천 |
| 2026.10.01 | ₩102,176 | ₩102,592 | ₩102,176 | ₩102,538 | +0.35% | 1.2천 |
| 2026.09.30 | ₩103,410 | ₩103,423 | ₩102,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,686 |
| -0.70% |
| 600 |
| 2026.09.29 | ₩102,572 | ₩102,794 | ₩102,572 | ₩102,794 | +0.22% | 200 |
|---|
| 2026.09.28 | ₩102,979 | ₩102,979 | ₩102,979 | ₩102,979 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩103,620 | ₩103,620 | ₩103,620 | ₩103,620 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩102,780 | ₩103,193 | ₩102,780 | ₩103,193 | +0.40% | 600 |
|---|
| 2026.09.23 | ₩103,329 | ₩103,329 | ₩102,982 | ₩102,982 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩103,531 | ₩103,718 | ₩103,517 | ₩103,658 | +0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩102,806 | ₩103,627 | ₩102,806 | ₩103,627 | +0.80% | 2.1천 |
|---|
| 2026.09.18 | ₩102,552 | ₩102,552 | ₩101,921 | ₩102,129 | -0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩102,002 | ₩102,234 | ₩102,002 | ₩102,234 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩100,755 | ₩101,237 | ₩100,755 | ₩101,237 | +0.48% | 8.2천 |
|---|
| 2026.09.15 | ₩101,506 | ₩101,582 | ₩101,479 | ₩101,582 | +0.08% | 3천 |
|---|
| 2026.09.14 | ₩102,144 | ₩102,144 | ₩102,144 | ₩102,144 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩102,664 | ₩102,664 | ₩102,664 | ₩102,664 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,149 | ₩102,149 | ₩101,958 | ₩101,958 | -0.19% | 3.5천 |
|---|
| 2026.09.09 | ₩102,827 | ₩102,914 | ₩102,739 | ₩102,800 | -0.03% | 2.2천 |
|---|
| 2026.09.08 | ₩103,370 | ₩103,544 | ₩103,272 | ₩103,272 | -0.09% | 1.1천 |
|---|
| 2026.09.04 | ₩103,665 | ₩103,665 | ₩103,620 | ₩103,620 | -0.04% | 300 |
|---|
| 2026.09.03 | ₩104,040 | ₩104,040 | ₩104,027 | ₩104,027 | -0.01% | 2천 |
|---|
| 2026.09.02 | ₩102,552 | ₩102,573 | ₩102,552 | ₩102,573 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩102,216 | ₩102,216 | ₩102,207 | ₩102,207 | -0.01% | 900 |
|---|
| 2026.08.31 | ₩102,632 | ₩102,785 | ₩102,632 | ₩102,785 | +0.15% | 600 |
|---|
| 2026.08.28 | ₩103,598 | ₩103,598 | ₩103,194 | ₩103,194 | -0.39% | 300 |
|---|
| 2026.08.27 | ₩103,398 | ₩103,398 | ₩103,398 | ₩103,398 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩103,122 | ₩103,122 | ₩103,017 | ₩103,017 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩103,343 | ₩103,343 | ₩102,900 | ₩103,111 | -0.22% | 2.2천 |
|---|
| 2026.08.24 | ₩102,765 | ₩102,765 | ₩102,765 | ₩102,765 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩102,686 | ₩102,873 | ₩102,686 | ₩102,864 | +0.17% | 1.9천 |
|---|
| 2026.08.20 | ₩102,578 | ₩102,619 | ₩102,160 | ₩102,160 | -0.41% | 5천 |
|---|
| 2026.08.19 | ₩103,182 | ₩103,236 | ₩102,930 | ₩102,930 | -0.24% | 1.5천 |
|---|
| 2026.08.18 | ₩102,827 | ₩102,873 | ₩102,780 | ₩102,781 | -0.04% | 1천 |
|---|
| 2026.08.17 | ₩103,544 | ₩103,571 | ₩103,476 | ₩103,476 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩103,745 | ₩103,745 | ₩103,575 | ₩103,575 | -0.16% | 100 |
|---|
| 2026.08.13 | ₩103,678 | ₩104,188 | ₩103,678 | ₩103,891 | +0.21% | 800 |
|---|
| 2026.08.12 | ₩103,584 | ₩103,678 | ₩103,517 | ₩103,517 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩103,303 | ₩103,303 | ₩103,183 | ₩103,183 | -0.12% | 200 |
|---|
| 2026.08.10 | ₩103,295 | ₩103,295 | ₩103,295 | ₩103,295 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩103,034 | ₩103,264 | ₩103,034 | ₩103,264 | +0.22% | 200 |
|---|
| 2026.08.06 | ₩103,209 | ₩103,209 | ₩102,817 | ₩102,817 | -0.38% | 700 |
|---|
| 2026.08.05 | ₩103,008 | ₩103,008 | ₩103,008 | ₩103,008 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩102,994 | ₩102,994 | ₩102,812 | ₩102,812 | -0.18% | 500 |
|---|
| 2026.08.03 | ₩101,345 | ₩101,492 | ₩101,345 | ₩101,448 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩100,124 | ₩100,447 | ₩100,124 | ₩100,447 | +0.32% | 5.2천 |
|---|
| 2026.07.30 | ₩99,648 | ₩99,648 | ₩99,648 | ₩99,648 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩98,790 | ₩98,790 | ₩98,058 | ₩98,058 | -0.74% | 500 |
|---|
| 2026.07.28 | ₩99,344 | ₩99,344 | ₩99,344 | ₩99,344 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩99,243 | ₩99,243 | ₩99,243 | ₩99,243 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩99,085 | ₩99,085 | ₩99,085 | ₩99,085 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩99,092 | ₩99,092 | ₩98,991 | ₩99,047 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩100,041 | ₩100,041 | ₩100,041 | ₩100,041 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩100,177 | ₩100,177 | ₩100,177 | ₩100,177 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,314 | ₩99,314 | ₩99,314 | ₩99,314 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩99,660 | ₩99,660 | ₩99,660 | ₩99,660 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩101,076 | ₩101,076 | ₩100,578 | ₩100,578 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩100,928 | ₩100,928 | ₩100,928 | ₩100,928 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩100,634 | ₩100,732 | ₩100,419 | ₩100,732 | +0.10% | 3.8천 |
|---|
| 2026.07.13 | ₩100,504 | ₩100,504 | ₩100,504 | ₩100,504 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,945 | ₩100,945 | ₩100,945 | ₩100,945 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩100,755 | ₩100,816 | ₩100,755 | ₩100,816 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩100,309 | ₩100,309 | ₩100,309 | ₩100,309 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩100,983 | ₩101,023 | ₩100,916 | ₩100,916 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩101,351 | ₩101,359 | ₩101,351 | ₩101,359 | +0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩100,740 | ₩100,740 | ₩100,740 | ₩100,740 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩100,835 | ₩100,835 | ₩100,701 | ₩100,701 | -0.13% | 900 |
|---|
| 2026.06.30 | ₩100,848 | ₩101,184 | ₩100,848 | ₩101,184 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩100,084 | ₩100,097 | ₩100,044 | ₩100,079 | -0.01% | 1.6천 |
|---|
| 2026.06.26 | ₩97,885 | ₩99,065 | ₩97,885 | ₩98,950 | +1.09% | 1천 |
|---|
| 2026.06.25 | ₩98,837 | ₩98,877 | ₩98,543 | ₩98,543 | -0.30% | 2.9천 |
|---|
| 2026.06.24 | ₩98,642 | ₩98,642 | ₩98,642 | ₩98,642 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩99,065 | ₩99,065 | ₩98,718 | ₩98,718 | -0.35% | 800 |
|---|
| 2026.06.22 | ₩99,454 | ₩99,552 | ₩99,454 | ₩99,552 | +0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩99,721 | ₩99,721 | ₩99,721 | ₩99,721 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩99,102 | ₩99,102 | ₩99,102 | ₩99,102 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩100,198 | ₩100,242 | ₩100,198 | ₩100,242 | +0.04% | 300 |
|---|
| 2026.06.15 | ₩100,340 | ₩100,340 | ₩100,340 | ₩100,340 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩99,172 | ₩99,219 | ₩99,109 | ₩99,109 | -0.06% | 1.5천 |
|---|
| 2026.06.11 | ₩97,710 | ₩98,668 | ₩97,415 | ₩98,668 | +0.98% | 600 |
|---|
| 2026.06.10 | ₩97,771 | ₩97,771 | ₩97,187 | ₩97,187 | -0.60% | 400 |
|---|
| 2026.06.09 | ₩98,653 | ₩98,653 | ₩98,653 | ₩98,653 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩99,025 | ₩99,025 | ₩98,422 | ₩98,422 | -0.61% | 2.2천 |
|---|
| 2026.06.05 | ₩99,628 | ₩99,628 | ₩98,215 | ₩98,215 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩100,567 | ₩100,567 | ₩100,445 | ₩100,445 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩99,601 | ₩99,601 | ₩99,305 | ₩99,305 | -0.30% | 300 |
|---|
| 2026.06.02 | ₩99,710 | ₩99,796 | ₩99,710 | ₩99,773 | +0.06% | 3.4천 |
|---|
| 2026.06.01 | ₩99,816 | ₩99,816 | ₩99,621 | ₩99,621 | -0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩99,588 | ₩99,621 | ₩99,588 | ₩99,621 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩99,038 | ₩99,843 | ₩99,038 | ₩99,843 | +0.81% | 500 |
|---|
| 2026.05.27 | ₩98,676 | ₩98,809 | ₩98,676 | ₩98,809 | +0.13% | 300 |
|---|
| 2026.05.26 | ₩98,743 | ₩98,764 | ₩98,622 | ₩98,764 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩98,287 | ₩98,287 | ₩98,287 | ₩98,287 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩97,777 | ₩97,824 | ₩97,777 | ₩97,784 | +0.01% | 500 |
|---|
| 2026.05.20 | ₩97,713 | ₩97,713 | ₩97,713 | ₩97,713 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩97,093 | ₩97,093 | ₩96,636 | ₩96,636 | -0.47% | 500 |
|---|
| 2026.05.18 | ₩97,233 | ₩97,233 | ₩97,233 | ₩97,233 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩97,198 | ₩97,198 | ₩97,198 | ₩97,198 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩98,499 | ₩98,499 | ₩98,499 | ₩98,499 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩97,610 | ₩97,945 | ₩97,610 | ₩97,945 | +0.34% | 1.4천 |
|---|
| 2026.05.12 | ₩97,013 | ₩97,629 | ₩96,919 | ₩97,629 | +0.63% | 1.2천 |
|---|
| 2026.05.11 | ₩97,523 | ₩97,616 | ₩97,429 | ₩97,533 | +0.01% | 700 |
|---|
| 2026.05.08 | ₩97,684 | ₩97,684 | ₩97,543 | ₩97,543 | -0.14% | 600 |
|---|
| 2026.05.07 | ₩97,630 | ₩97,630 | ₩97,502 | ₩97,502 | -0.13% | 1.1만 |
|---|
| 2026.05.06 | ₩97,080 | ₩98,227 | ₩97,080 | ₩98,227 | +1.18% | 200 |
|---|
| 2026.05.05 | ₩96,798 | ₩96,798 | ₩96,745 | ₩96,745 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩96,022 | ₩96,022 | ₩96,022 | ₩96,022 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩97,000 | ₩97,362 | ₩96,612 | ₩96,612 | -0.40% | 2.2천 |
|---|
| 2026.04.30 | ₩96,597 | ₩96,760 | ₩96,597 | ₩96,760 | +0.17% | 1.5천 |
|---|
| 2026.04.29 | ₩95,498 | ₩95,498 | ₩95,498 | ₩95,498 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩95,685 | ₩95,739 | ₩95,585 | ₩95,585 | -0.11% | 2.1만 |
|---|
| 2026.04.27 | ₩96,047 | ₩96,081 | ₩96,007 | ₩96,081 | +0.03% | 5.6천 |
|---|
| 2026.04.24 | ₩96,121 | ₩96,121 | ₩96,121 | ₩96,121 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩95,490 | ₩95,490 | ₩95,490 | ₩95,490 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩95,833 | ₩95,983 | ₩95,833 | ₩95,983 | +0.16% | 700 |
|---|
| 2026.04.21 | ₩95,176 | ₩95,421 | ₩95,176 | ₩95,421 | +0.26% | 2.1천 |
|---|
| 2026.04.20 | ₩95,954 | ₩96,011 | ₩95,954 | ₩96,011 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩96,330 | ₩96,330 | ₩96,330 | ₩96,330 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩95,229 | ₩95,229 | ₩95,205 | ₩95,205 | -0.03% | 200 |
|---|
| 2026.04.15 | ₩95,236 | ₩95,283 | ₩95,236 | ₩95,249 | +0.01% | 700 |
|---|
| 2026.04.14 | ₩95,098 | ₩95,098 | ₩95,098 | ₩95,098 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩94,216 | ₩94,216 | ₩94,216 | ₩94,216 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩93,352 | ₩93,352 | ₩93,352 | ₩93,352 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩93,579 | ₩93,579 | ₩93,579 | ₩93,579 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩92,887 | ₩92,887 | ₩92,887 | ₩92,887 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩89,624 | ₩90,151 | ₩89,382 | ₩90,151 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩89,516 | ₩90,174 | ₩89,516 | ₩90,167 | +0.73% | 2.5천 |
|---|
| 2026.04.02 | ₩88,578 | ₩89,868 | ₩88,578 | ₩89,868 | +1.46% | 400 |
|---|
| 2026.04.01 | ₩89,838 | ₩89,838 | ₩89,838 | ₩89,838 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩88,976 | ₩88,976 | ₩88,976 | ₩88,976 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩86,606 | ₩86,606 | ₩86,606 | ₩86,606 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩87,599 | ₩87,599 | ₩87,029 | ₩87,029 | -0.65% | 300 |
|---|
| 2026.03.26 | ₩88,309 | ₩88,309 | ₩88,264 | ₩88,264 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩89,865 | ₩89,865 | ₩89,837 | ₩89,837 | -0.03% | 200 |
|---|
| 2026.03.24 | ₩89,557 | ₩89,557 | ₩89,235 | ₩89,235 | -0.36% | 300 |
|---|
| 2026.03.23 | ₩89,457 | ₩89,457 | ₩89,457 | ₩89,457 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩88,216 | ₩88,332 | ₩88,216 | ₩88,332 | +0.13% | 400 |
|---|
| 2026.03.19 | ₩89,369 | ₩89,675 | ₩89,268 | ₩89,675 | +0.34% | 3천 |
|---|
| 2026.03.18 | ₩89,885 | ₩89,885 | ₩89,885 | ₩89,885 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩91,166 | ₩91,214 | ₩91,036 | ₩91,036 | -0.14% | 600 |
|---|
| 2026.03.16 | ₩90,927 | ₩90,927 | ₩90,927 | ₩90,927 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩90,170 | ₩90,170 | ₩90,170 | ₩90,170 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩90,965 | ₩90,965 | ₩90,569 | ₩90,569 | -0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩91,828 | ₩91,828 | ₩91,828 | ₩91,828 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩92,035 | ₩92,035 | ₩92,035 | ₩92,035 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩92,095 | ₩92,095 | ₩92,095 | ₩92,095 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩91,154 | ₩91,154 | ₩91,154 | ₩91,154 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩92,620 | ₩92,620 | ₩92,620 | ₩92,620 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩93,756 | ₩93,756 | ₩93,756 | ₩93,756 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩92,252 | ₩93,312 | ₩91,984 | ₩93,128 | +0.95% | 2.8천 |
|---|
| 2026.03.02 | ₩94,383 | ₩94,383 | ₩94,371 | ₩94,371 | -0.01% | 900 |
|---|
| 2026.02.27 | ₩94,358 | ₩94,470 | ₩94,317 | ₩94,470 | +0.12% | 500 |
|---|
| 2026.02.26 | ₩94,802 | ₩94,802 | ₩94,802 | ₩94,802 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩95,444 | ₩95,591 | ₩95,444 | ₩95,591 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩94,157 | ₩95,055 | ₩94,157 | ₩94,972 | +0.87% | 1.6천 |
|---|
| 2026.02.23 | ₩94,063 | ₩94,063 | ₩94,063 | ₩94,063 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩94,906 | ₩94,906 | ₩94,906 | ₩94,906 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩94,063 | ₩94,089 | ₩93,821 | ₩94,089 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩94,586 | ₩94,586 | ₩94,116 | ₩94,209 | -0.40% | 1.3천 |
|---|
| 2026.02.17 | ₩93,929 | ₩94,076 | ₩93,888 | ₩93,888 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩94,037 | ₩94,037 | ₩94,037 | ₩94,037 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩93,939 | ₩94,076 | ₩93,668 | ₩93,668 | -0.29% | 1천 |
|---|
| 2026.02.11 | ₩94,948 | ₩94,948 | ₩94,692 | ₩94,692 | -0.27% | 400 |
|---|
| 2026.02.10 | ₩94,706 | ₩94,706 | ₩94,242 | ₩94,242 | -0.49% | 900 |
|---|
| 2026.02.09 | ₩94,572 | ₩94,617 | ₩94,552 | ₩94,617 | +0.05% | 2.5천 |
|---|
| 2026.02.06 | ₩93,218 | ₩94,049 | ₩93,218 | ₩94,049 | +0.89% | 1.9천 |
|---|
| 2026.02.05 | ₩92,494 | ₩92,494 | ₩92,221 | ₩92,221 | -0.29% | 3.4천 |
|---|
| 2026.02.04 | ₩93,634 | ₩93,634 | ₩93,155 | ₩93,155 | -0.51% | 300 |
|---|
| 2026.02.03 | ₩93,861 | ₩93,974 | ₩93,861 | ₩93,974 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩93,352 | ₩94,551 | ₩93,352 | ₩94,551 | +1.28% | 700 |
|---|
| 2026.01.30 | ₩93,540 | ₩93,651 | ₩93,493 | ₩93,651 | +0.12% | 1.3천 |
|---|
| 2026.01.29 | ₩94,043 | ₩94,343 | ₩94,036 | ₩94,343 | +0.32% | 900 |
|---|
| 2026.01.28 | ₩93,982 | ₩94,006 | ₩93,942 | ₩94,006 | +0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩94,411 | ₩94,452 | ₩94,411 | ₩94,426 | +0.02% | 1.1천 |
|---|
| 2026.01.26 | ₩93,231 | ₩93,446 | ₩93,231 | ₩93,397 | +0.18% | 600 |
|---|
| 2026.01.23 | ₩92,693 | ₩92,693 | ₩92,693 | ₩92,693 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩93,002 | ₩93,002 | ₩92,825 | ₩92,825 | -0.19% | 400 |
|---|
| 2026.01.21 | ₩92,829 | ₩92,829 | ₩92,484 | ₩92,484 | -0.37% | 300 |
|---|
| 2026.01.20 | ₩91,327 | ₩91,327 | ₩91,258 | ₩91,258 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩92,936 | ₩93,070 | ₩92,869 | ₩93,058 | +0.13% | 5.6천 |
|---|
| 2026.01.15 | ₩92,842 | ₩92,905 | ₩92,842 | ₩92,905 | +0.07% | 500 |
|---|
| 2026.01.14 | ₩92,359 | ₩92,359 | ₩92,359 | ₩92,359 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩92,508 | ₩92,508 | ₩92,508 | ₩92,508 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩92,723 | ₩92,723 | ₩92,723 | ₩92,723 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩92,443 | ₩92,443 | ₩92,443 | ₩92,443 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩91,783 | ₩91,853 | ₩91,783 | ₩91,853 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩91,654 | ₩91,654 | ₩91,654 | ₩91,654 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩92,266 | ₩92,266 | ₩92,266 | ₩92,266 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩91,059 | ₩91,521 | ₩91,059 | ₩91,395 | +0.37% | 1.2천 |
|---|
| 2026.01.02 | ₩90,267 | ₩90,600 | ₩90,267 | ₩90,600 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩89,943 | ₩89,943 | ₩89,943 | ₩89,943 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩90,461 | ₩90,461 | ₩90,461 | ₩90,461 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩90,569 | ₩90,569 | ₩90,569 | ₩90,569 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩90,880 | ₩90,880 | ₩90,880 | ₩90,880 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩90,856 | ₩90,856 | ₩90,856 | ₩90,856 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,946 | ₩90,517 | ₩89,946 | ₩90,517 | +0.64% | 800 |
|---|
| 2025.12.22 | ₩89,825 | ₩90,057 | ₩89,825 | ₩90,057 | +0.26% | 100 |
|---|
| 2025.12.19 | ₩89,382 | ₩89,530 | ₩89,372 | ₩89,372 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩89,020 | ₩89,020 | ₩88,791 | ₩88,791 | -0.26% | 400 |
|---|
| 2025.12.17 | ₩88,551 | ₩88,551 | ₩88,305 | ₩88,305 | -0.28% | 300 |
|---|
| 2025.12.16 | ₩89,278 | ₩89,278 | ₩89,278 | ₩89,278 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,691 | ₩89,691 | ₩89,691 | ₩89,691 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩89,610 | ₩89,610 | ₩89,539 | ₩89,539 | -0.08% | 500 |
|---|
| 2025.12.11 | ₩90,120 | ₩90,513 | ₩90,120 | ₩90,513 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩90,039 | ₩90,039 | ₩90,039 | ₩90,039 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩89,213 | ₩89,213 | ₩89,213 | ₩89,213 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,771 | ₩89,771 | ₩89,342 | ₩89,384 | -0.43% | 1.7천 |
|---|
| 2025.12.05 | ₩90,239 | ₩90,239 | ₩89,756 | ₩89,756 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩89,718 | ₩89,879 | ₩89,530 | ₩89,785 | +0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩89,838 | ₩89,865 | ₩89,838 | ₩89,865 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩89,364 | ₩89,364 | ₩89,364 | ₩89,364 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩89,476 | ₩89,476 | ₩89,141 | ₩89,141 | -0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩89,664 | ₩89,664 | ₩89,664 | ₩89,664 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩89,292 | ₩89,292 | ₩89,292 | ₩89,292 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩88,836 | ₩88,836 | ₩88,836 | ₩88,836 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩87,974 | ₩87,974 | ₩87,938 | ₩87,938 | -0.04% | 900 |
|---|
| 2025.11.21 | ₩86,696 | ₩86,696 | ₩86,696 | ₩86,696 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩85,896 | ₩85,896 | ₩85,896 | ₩85,896 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩86,904 | ₩86,904 | ₩86,904 | ₩86,904 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩86,832 | ₩86,832 | ₩86,467 | ₩86,467 | -0.42% | 500 |
|---|
| 2025.11.17 | ₩87,773 | ₩87,773 | ₩86,946 | ₩86,946 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩87,584 | ₩87,584 | ₩87,584 | ₩87,584 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,718 | ₩87,718 | ₩87,718 | ₩87,718 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩89,295 | ₩89,295 | ₩89,295 | ₩89,295 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩88,806 | ₩89,201 | ₩88,806 | ₩89,201 | +0.45% | 200 |
|---|
| 2025.11.10 | ₩88,230 | ₩88,940 | ₩88,230 | ₩88,908 | +0.77% | 900 |
|---|
| 2025.11.07 | ₩87,675 | ₩87,675 | ₩87,675 | ₩87,675 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩87,738 | ₩87,738 | ₩87,738 | ₩87,738 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩88,752 | ₩88,752 | ₩88,533 | ₩88,533 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩88,189 | ₩88,189 | ₩87,882 | ₩87,882 | -0.35% | 600 |
|---|
| 2025.11.03 | ₩88,814 | ₩88,814 | ₩88,814 | ₩88,814 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,807 | ₩88,807 | ₩88,807 | ₩88,807 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩88,967 | ₩88,967 | ₩88,692 | ₩88,692 | -0.31% | 200 |
|---|
| 2025.10.29 | ₩89,123 | ₩89,123 | ₩89,123 | ₩89,123 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,845 | ₩88,845 | ₩88,845 | ₩88,845 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,900 | ₩88,991 | ₩88,900 | ₩88,991 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩88,155 | ₩88,155 | ₩88,043 | ₩88,043 | -0.13% | 300 |
|---|
| 2025.10.23 | ₩87,416 | ₩87,416 | ₩87,416 | ₩87,416 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩87,002 | ₩87,002 | ₩87,002 | ₩87,002 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩87,277 | ₩87,357 | ₩87,156 | ₩87,269 | -0.01% | 1.2만 |
|---|
| 2025.10.20 | ₩86,875 | ₩87,133 | ₩86,875 | ₩87,133 | +0.30% | 400 |
|---|
| 2025.10.17 | ₩85,909 | ₩86,263 | ₩85,909 | ₩86,263 | +0.41% | 400 |
|---|
| 2025.10.16 | ₩85,627 | ₩85,812 | ₩85,533 | ₩85,812 | +0.22% | 3.3천 |
|---|
| 2025.10.15 | ₩86,794 | ₩86,794 | ₩85,788 | ₩86,251 | -0.63% | 500 |
|---|
| 2025.10.14 | ₩84,849 | ₩86,271 | ₩84,849 | ₩85,905 | +1.24% | 500 |
|---|
| 2025.10.13 | ₩85,520 | ₩85,976 | ₩85,480 | ₩85,830 | +0.36% | 3.5천 |
|---|
| 2025.10.10 | ₩85,822 | ₩85,822 | ₩84,499 | ₩84,499 | -1.54% | 200 |
|---|