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 | ₩104,031 | ₩104,031 | ₩104,031 | ₩104,031 | 0.00% | 100 |
| 2026.10.08 | ₩103,138 | ₩103,312 | ₩103,138 | ₩103,312 | +0.17% | 4.8천 |
| 2026.10.07 | ₩103,523 | ₩103,523 | ₩103,523 | ₩103,523 | 0.00% | 300 |
| 2026.10.06 | ₩104,291 | ₩104,305 | ₩103,964 | ₩103,964 | -0.31% | 500 |
| 2026.10.05 | ₩103,661 | ₩103,745 | ₩103,661 | ₩103,745 | +0.08% | 200 |
| 2026.10.02 | ₩103,138 | ₩103,340 | ₩103,138 | ₩103,340 | +0.20% | 1.7천 |
| 2026.10.01 | ₩102,212 | ₩102,628 | ₩102,212 | ₩102,574 | +0.35% | 1.2천 |
| 2026.09.30 | ₩103,446 | ₩103,460 | ₩102,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,722 |
| -0.70% |
| 600 |
| 2026.09.29 | ₩102,608 | ₩102,830 | ₩102,608 | ₩102,830 | +0.22% | 200 |
|---|
| 2026.09.28 | ₩103,016 | ₩103,016 | ₩103,016 | ₩103,016 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩103,657 | ₩103,657 | ₩103,657 | ₩103,657 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩102,816 | ₩103,229 | ₩102,816 | ₩103,229 | +0.40% | 600 |
|---|
| 2026.09.23 | ₩103,366 | ₩103,366 | ₩103,018 | ₩103,018 | -0.34% | 800 |
|---|
| 2026.09.22 | ₩103,567 | ₩103,755 | ₩103,553 | ₩103,694 | +0.12% | 2.6천 |
|---|
| 2026.09.21 | ₩102,842 | ₩103,663 | ₩102,842 | ₩103,663 | +0.80% | 2.1천 |
|---|
| 2026.09.18 | ₩102,588 | ₩102,588 | ₩101,957 | ₩102,165 | -0.41% | 2.9천 |
|---|
| 2026.09.17 | ₩102,038 | ₩102,270 | ₩102,038 | ₩102,270 | +0.23% | 300 |
|---|
| 2026.09.16 | ₩100,790 | ₩101,273 | ₩100,790 | ₩101,273 | +0.48% | 8.2천 |
|---|
| 2026.09.15 | ₩101,541 | ₩101,618 | ₩101,514 | ₩101,618 | +0.08% | 3천 |
|---|
| 2026.09.14 | ₩102,180 | ₩102,180 | ₩102,180 | ₩102,180 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩102,700 | ₩102,700 | ₩102,700 | ₩102,700 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩102,185 | ₩102,185 | ₩101,993 | ₩101,993 | -0.19% | 3.5천 |
|---|
| 2026.09.09 | ₩102,863 | ₩102,950 | ₩102,775 | ₩102,836 | -0.03% | 2.2천 |
|---|
| 2026.09.08 | ₩103,406 | ₩103,580 | ₩103,308 | ₩103,308 | -0.09% | 1.1천 |
|---|
| 2026.09.04 | ₩103,701 | ₩103,701 | ₩103,657 | ₩103,657 | -0.04% | 300 |
|---|
| 2026.09.03 | ₩104,077 | ₩104,077 | ₩104,063 | ₩104,063 | -0.01% | 2천 |
|---|
| 2026.09.02 | ₩102,588 | ₩102,609 | ₩102,588 | ₩102,609 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩102,252 | ₩102,252 | ₩102,243 | ₩102,243 | -0.01% | 900 |
|---|
| 2026.08.31 | ₩102,668 | ₩102,821 | ₩102,668 | ₩102,821 | +0.15% | 600 |
|---|
| 2026.08.28 | ₩103,634 | ₩103,634 | ₩103,230 | ₩103,230 | -0.39% | 300 |
|---|
| 2026.08.27 | ₩103,434 | ₩103,434 | ₩103,434 | ₩103,434 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩103,158 | ₩103,158 | ₩103,053 | ₩103,053 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩103,379 | ₩103,379 | ₩102,936 | ₩103,147 | -0.22% | 2.2천 |
|---|
| 2026.08.24 | ₩102,801 | ₩102,801 | ₩102,801 | ₩102,801 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩102,722 | ₩102,910 | ₩102,722 | ₩102,900 | +0.17% | 1.9천 |
|---|
| 2026.08.20 | ₩102,614 | ₩102,655 | ₩102,196 | ₩102,196 | -0.41% | 5천 |
|---|
| 2026.08.19 | ₩103,218 | ₩103,272 | ₩102,966 | ₩102,966 | -0.24% | 1.5천 |
|---|
| 2026.08.18 | ₩102,863 | ₩102,910 | ₩102,816 | ₩102,817 | -0.04% | 1천 |
|---|
| 2026.08.17 | ₩103,580 | ₩103,607 | ₩103,512 | ₩103,512 | -0.07% | 400 |
|---|
| 2026.08.14 | ₩103,782 | ₩103,782 | ₩103,611 | ₩103,611 | -0.16% | 100 |
|---|
| 2026.08.13 | ₩103,714 | ₩104,224 | ₩103,714 | ₩103,928 | +0.21% | 800 |
|---|
| 2026.08.12 | ₩103,621 | ₩103,714 | ₩103,553 | ₩103,553 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩103,339 | ₩103,339 | ₩103,219 | ₩103,219 | -0.12% | 200 |
|---|
| 2026.08.10 | ₩103,331 | ₩103,331 | ₩103,331 | ₩103,331 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩103,071 | ₩103,300 | ₩103,071 | ₩103,300 | +0.22% | 200 |
|---|
| 2026.08.06 | ₩103,245 | ₩103,245 | ₩102,853 | ₩102,853 | -0.38% | 700 |
|---|
| 2026.08.05 | ₩103,044 | ₩103,044 | ₩103,044 | ₩103,044 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩103,030 | ₩103,030 | ₩102,848 | ₩102,848 | -0.18% | 500 |
|---|
| 2026.08.03 | ₩101,380 | ₩101,528 | ₩101,380 | ₩101,483 | +0.10% | 5천 |
|---|
| 2026.07.31 | ₩100,159 | ₩100,483 | ₩100,159 | ₩100,483 | +0.32% | 5.2천 |
|---|
| 2026.07.30 | ₩99,683 | ₩99,683 | ₩99,683 | ₩99,683 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩98,825 | ₩98,825 | ₩98,092 | ₩98,092 | -0.74% | 500 |
|---|
| 2026.07.28 | ₩99,379 | ₩99,379 | ₩99,379 | ₩99,379 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩99,278 | ₩99,278 | ₩99,278 | ₩99,278 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩99,120 | ₩99,120 | ₩99,120 | ₩99,120 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩99,126 | ₩99,126 | ₩99,026 | ₩99,082 | -0.04% | 300 |
|---|
| 2026.07.22 | ₩100,076 | ₩100,076 | ₩100,076 | ₩100,076 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩100,212 | ₩100,212 | ₩100,212 | ₩100,212 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩99,349 | ₩99,349 | ₩99,349 | ₩99,349 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩99,695 | ₩99,695 | ₩99,695 | ₩99,695 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩101,112 | ₩101,112 | ₩100,613 | ₩100,613 | -0.49% | 300 |
|---|
| 2026.07.15 | ₩100,963 | ₩100,963 | ₩100,963 | ₩100,963 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩100,669 | ₩100,767 | ₩100,455 | ₩100,767 | +0.10% | 3.8천 |
|---|
| 2026.07.13 | ₩100,539 | ₩100,539 | ₩100,539 | ₩100,539 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩100,980 | ₩100,980 | ₩100,980 | ₩100,980 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩100,790 | ₩100,852 | ₩100,790 | ₩100,852 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩100,345 | ₩100,345 | ₩100,345 | ₩100,345 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩101,018 | ₩101,058 | ₩100,951 | ₩100,951 | -0.07% | 1.1천 |
|---|
| 2026.07.06 | ₩101,387 | ₩101,395 | ₩101,387 | ₩101,395 | +0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩100,775 | ₩100,775 | ₩100,775 | ₩100,775 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩100,870 | ₩100,870 | ₩100,736 | ₩100,736 | -0.13% | 900 |
|---|
| 2026.06.30 | ₩100,884 | ₩101,219 | ₩100,884 | ₩101,219 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩100,119 | ₩100,133 | ₩100,079 | ₩100,114 | -0.01% | 1.6천 |
|---|
| 2026.06.26 | ₩97,919 | ₩99,100 | ₩97,919 | ₩98,984 | +1.09% | 1천 |
|---|
| 2026.06.25 | ₩98,871 | ₩98,912 | ₩98,578 | ₩98,578 | -0.30% | 2.9천 |
|---|
| 2026.06.24 | ₩98,677 | ₩98,677 | ₩98,677 | ₩98,677 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩99,100 | ₩99,100 | ₩98,752 | ₩98,752 | -0.35% | 800 |
|---|
| 2026.06.22 | ₩99,489 | ₩99,587 | ₩99,489 | ₩99,587 | +0.10% | 1.1천 |
|---|
| 2026.06.18 | ₩99,756 | ₩99,756 | ₩99,756 | ₩99,756 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩99,137 | ₩99,137 | ₩99,137 | ₩99,137 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩100,233 | ₩100,277 | ₩100,233 | ₩100,277 | +0.04% | 300 |
|---|
| 2026.06.15 | ₩100,375 | ₩100,375 | ₩100,375 | ₩100,375 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩99,207 | ₩99,254 | ₩99,144 | ₩99,144 | -0.06% | 1.5천 |
|---|
| 2026.06.11 | ₩97,745 | ₩98,702 | ₩97,449 | ₩98,702 | +0.98% | 600 |
|---|
| 2026.06.10 | ₩97,805 | ₩97,805 | ₩97,221 | ₩97,221 | -0.60% | 400 |
|---|
| 2026.06.09 | ₩98,688 | ₩98,688 | ₩98,688 | ₩98,688 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩99,059 | ₩99,059 | ₩98,457 | ₩98,457 | -0.61% | 2.2천 |
|---|
| 2026.06.05 | ₩99,663 | ₩99,663 | ₩98,249 | ₩98,249 | -1.42% | 200 |
|---|
| 2026.06.04 | ₩100,602 | ₩100,602 | ₩100,480 | ₩100,480 | -0.12% | 800 |
|---|
| 2026.06.03 | ₩99,636 | ₩99,636 | ₩99,340 | ₩99,340 | -0.30% | 300 |
|---|
| 2026.06.02 | ₩99,745 | ₩99,831 | ₩99,745 | ₩99,808 | +0.06% | 3.4천 |
|---|
| 2026.06.01 | ₩99,851 | ₩99,851 | ₩99,656 | ₩99,656 | -0.19% | 1.3천 |
|---|
| 2026.05.29 | ₩99,623 | ₩99,656 | ₩99,623 | ₩99,656 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩99,073 | ₩99,878 | ₩99,073 | ₩99,878 | +0.81% | 500 |
|---|
| 2026.05.27 | ₩98,711 | ₩98,843 | ₩98,711 | ₩98,843 | +0.13% | 300 |
|---|
| 2026.05.26 | ₩98,778 | ₩98,799 | ₩98,657 | ₩98,799 | +0.02% | 500 |
|---|
| 2026.05.22 | ₩98,321 | ₩98,321 | ₩98,321 | ₩98,321 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩97,812 | ₩97,859 | ₩97,812 | ₩97,818 | +0.01% | 500 |
|---|
| 2026.05.20 | ₩97,747 | ₩97,747 | ₩97,747 | ₩97,747 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩97,127 | ₩97,127 | ₩96,670 | ₩96,670 | -0.47% | 500 |
|---|
| 2026.05.18 | ₩97,267 | ₩97,267 | ₩97,267 | ₩97,267 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩97,232 | ₩97,232 | ₩97,232 | ₩97,232 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩98,533 | ₩98,533 | ₩98,533 | ₩98,533 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩97,644 | ₩97,979 | ₩97,644 | ₩97,979 | +0.34% | 1.4천 |
|---|
| 2026.05.12 | ₩97,047 | ₩97,663 | ₩96,953 | ₩97,663 | +0.63% | 1.2천 |
|---|
| 2026.05.11 | ₩97,557 | ₩97,651 | ₩97,463 | ₩97,568 | +0.01% | 700 |
|---|
| 2026.05.08 | ₩97,718 | ₩97,718 | ₩97,577 | ₩97,577 | -0.14% | 600 |
|---|
| 2026.05.07 | ₩97,664 | ₩97,664 | ₩97,537 | ₩97,537 | -0.13% | 1.1만 |
|---|
| 2026.05.06 | ₩97,114 | ₩98,261 | ₩97,114 | ₩98,261 | +1.18% | 200 |
|---|
| 2026.05.05 | ₩96,832 | ₩96,832 | ₩96,779 | ₩96,779 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩96,056 | ₩96,056 | ₩96,056 | ₩96,056 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩97,034 | ₩97,396 | ₩96,646 | ₩96,646 | -0.40% | 2.2천 |
|---|
| 2026.04.30 | ₩96,631 | ₩96,793 | ₩96,631 | ₩96,793 | +0.17% | 1.5천 |
|---|
| 2026.04.29 | ₩95,531 | ₩95,531 | ₩95,531 | ₩95,531 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩95,719 | ₩95,773 | ₩95,618 | ₩95,618 | -0.11% | 2.1만 |
|---|
| 2026.04.27 | ₩96,081 | ₩96,115 | ₩96,041 | ₩96,115 | +0.03% | 5.6천 |
|---|
| 2026.04.24 | ₩96,155 | ₩96,155 | ₩96,155 | ₩96,155 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩95,523 | ₩95,523 | ₩95,523 | ₩95,523 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩95,866 | ₩96,017 | ₩95,866 | ₩96,017 | +0.16% | 700 |
|---|
| 2026.04.21 | ₩95,209 | ₩95,455 | ₩95,209 | ₩95,455 | +0.26% | 2.1천 |
|---|
| 2026.04.20 | ₩95,987 | ₩96,045 | ₩95,987 | ₩96,045 | +0.06% | 5.5천 |
|---|
| 2026.04.17 | ₩96,364 | ₩96,364 | ₩96,364 | ₩96,364 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩95,263 | ₩95,263 | ₩95,239 | ₩95,239 | -0.03% | 200 |
|---|
| 2026.04.15 | ₩95,269 | ₩95,316 | ₩95,269 | ₩95,283 | +0.01% | 700 |
|---|
| 2026.04.14 | ₩95,131 | ₩95,131 | ₩95,131 | ₩95,131 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩94,249 | ₩94,249 | ₩94,249 | ₩94,249 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩93,385 | ₩93,385 | ₩93,385 | ₩93,385 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩93,611 | ₩93,611 | ₩93,611 | ₩93,611 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩92,919 | ₩92,919 | ₩92,919 | ₩92,919 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩89,655 | ₩90,182 | ₩89,414 | ₩90,182 | +0.59% | 800 |
|---|
| 2026.04.06 | ₩89,548 | ₩90,205 | ₩89,548 | ₩90,198 | +0.73% | 2.5천 |
|---|
| 2026.04.02 | ₩88,609 | ₩89,899 | ₩88,609 | ₩89,899 | +1.46% | 400 |
|---|
| 2026.04.01 | ₩89,870 | ₩89,870 | ₩89,870 | ₩89,870 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩89,007 | ₩89,007 | ₩89,007 | ₩89,007 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩86,637 | ₩86,637 | ₩86,637 | ₩86,637 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩87,629 | ₩87,629 | ₩87,059 | ₩87,059 | -0.65% | 300 |
|---|
| 2026.03.26 | ₩88,340 | ₩88,340 | ₩88,295 | ₩88,295 | -0.05% | 300 |
|---|
| 2026.03.25 | ₩89,897 | ₩89,897 | ₩89,868 | ₩89,868 | -0.03% | 200 |
|---|
| 2026.03.24 | ₩89,588 | ₩89,588 | ₩89,266 | ₩89,266 | -0.36% | 300 |
|---|
| 2026.03.23 | ₩89,489 | ₩89,489 | ₩89,489 | ₩89,489 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩88,246 | ₩88,363 | ₩88,246 | ₩88,363 | +0.13% | 400 |
|---|
| 2026.03.19 | ₩89,400 | ₩89,706 | ₩89,300 | ₩89,706 | +0.34% | 3천 |
|---|
| 2026.03.18 | ₩89,917 | ₩89,917 | ₩89,917 | ₩89,917 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩91,198 | ₩91,246 | ₩91,068 | ₩91,068 | -0.14% | 600 |
|---|
| 2026.03.16 | ₩90,959 | ₩90,959 | ₩90,959 | ₩90,959 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩90,201 | ₩90,201 | ₩90,201 | ₩90,201 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩90,997 | ₩90,997 | ₩90,601 | ₩90,601 | -0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩91,861 | ₩91,861 | ₩91,861 | ₩91,861 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩92,067 | ₩92,067 | ₩92,067 | ₩92,067 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩92,128 | ₩92,128 | ₩92,128 | ₩92,128 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩91,186 | ₩91,186 | ₩91,186 | ₩91,186 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩92,652 | ₩92,652 | ₩92,652 | ₩92,652 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩93,788 | ₩93,788 | ₩93,788 | ₩93,788 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩92,285 | ₩93,344 | ₩92,016 | ₩93,161 | +0.95% | 2.8천 |
|---|
| 2026.03.02 | ₩94,416 | ₩94,416 | ₩94,404 | ₩94,404 | -0.01% | 900 |
|---|
| 2026.02.27 | ₩94,391 | ₩94,503 | ₩94,351 | ₩94,503 | +0.12% | 500 |
|---|
| 2026.02.26 | ₩94,835 | ₩94,835 | ₩94,835 | ₩94,835 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩95,477 | ₩95,625 | ₩95,477 | ₩95,625 | +0.15% | 600 |
|---|
| 2026.02.24 | ₩94,190 | ₩95,088 | ₩94,190 | ₩95,005 | +0.87% | 1.6천 |
|---|
| 2026.02.23 | ₩94,096 | ₩94,096 | ₩94,096 | ₩94,096 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩94,939 | ₩94,939 | ₩94,939 | ₩94,939 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩94,096 | ₩94,122 | ₩93,854 | ₩94,122 | +0.03% | 800 |
|---|
| 2026.02.18 | ₩94,619 | ₩94,619 | ₩94,149 | ₩94,242 | -0.40% | 1.3천 |
|---|
| 2026.02.17 | ₩93,961 | ₩94,109 | ₩93,921 | ₩93,921 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩94,070 | ₩94,070 | ₩94,070 | ₩94,070 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩93,972 | ₩94,109 | ₩93,701 | ₩93,701 | -0.29% | 1천 |
|---|
| 2026.02.11 | ₩94,981 | ₩94,981 | ₩94,725 | ₩94,725 | -0.27% | 400 |
|---|
| 2026.02.10 | ₩94,740 | ₩94,740 | ₩94,275 | ₩94,275 | -0.49% | 900 |
|---|
| 2026.02.09 | ₩94,605 | ₩94,650 | ₩94,585 | ₩94,650 | +0.05% | 2.5천 |
|---|
| 2026.02.06 | ₩93,250 | ₩94,082 | ₩93,250 | ₩94,082 | +0.89% | 1.9천 |
|---|
| 2026.02.05 | ₩92,526 | ₩92,526 | ₩92,254 | ₩92,254 | -0.29% | 3.4천 |
|---|
| 2026.02.04 | ₩93,666 | ₩93,666 | ₩93,187 | ₩93,187 | -0.51% | 300 |
|---|
| 2026.02.03 | ₩93,894 | ₩94,007 | ₩93,894 | ₩94,007 | +0.12% | 700 |
|---|
| 2026.02.02 | ₩93,385 | ₩94,584 | ₩93,385 | ₩94,584 | +1.28% | 700 |
|---|
| 2026.01.30 | ₩93,572 | ₩93,684 | ₩93,525 | ₩93,684 | +0.12% | 1.3천 |
|---|
| 2026.01.29 | ₩94,075 | ₩94,376 | ₩94,069 | ₩94,376 | +0.32% | 900 |
|---|
| 2026.01.28 | ₩94,015 | ₩94,039 | ₩93,975 | ₩94,039 | +0.03% | 1.5천 |
|---|
| 2026.01.27 | ₩94,444 | ₩94,485 | ₩94,444 | ₩94,459 | +0.02% | 1.1천 |
|---|
| 2026.01.26 | ₩93,264 | ₩93,479 | ₩93,264 | ₩93,430 | +0.18% | 600 |
|---|
| 2026.01.23 | ₩92,726 | ₩92,726 | ₩92,726 | ₩92,726 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩93,034 | ₩93,034 | ₩92,857 | ₩92,857 | -0.19% | 400 |
|---|
| 2026.01.21 | ₩92,861 | ₩92,861 | ₩92,517 | ₩92,517 | -0.37% | 300 |
|---|
| 2026.01.20 | ₩91,359 | ₩91,359 | ₩91,290 | ₩91,290 | -0.07% | 300 |
|---|
| 2026.01.16 | ₩92,969 | ₩93,103 | ₩92,902 | ₩93,091 | +0.13% | 5.6천 |
|---|
| 2026.01.15 | ₩92,875 | ₩92,938 | ₩92,875 | ₩92,938 | +0.07% | 500 |
|---|
| 2026.01.14 | ₩92,392 | ₩92,392 | ₩92,392 | ₩92,392 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩92,541 | ₩92,541 | ₩92,541 | ₩92,541 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩92,755 | ₩92,755 | ₩92,755 | ₩92,755 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩92,475 | ₩92,475 | ₩92,475 | ₩92,475 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩91,815 | ₩91,885 | ₩91,815 | ₩91,885 | +0.08% | 500 |
|---|
| 2026.01.07 | ₩91,686 | ₩91,686 | ₩91,686 | ₩91,686 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩92,298 | ₩92,298 | ₩92,298 | ₩92,298 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩91,091 | ₩91,553 | ₩91,091 | ₩91,427 | +0.37% | 1.2천 |
|---|
| 2026.01.02 | ₩90,299 | ₩90,632 | ₩90,299 | ₩90,632 | +0.37% | 700 |
|---|
| 2025.12.31 | ₩89,974 | ₩89,974 | ₩89,974 | ₩89,974 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩90,492 | ₩90,492 | ₩90,492 | ₩90,492 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩90,601 | ₩90,601 | ₩90,601 | ₩90,601 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩90,912 | ₩90,912 | ₩90,912 | ₩90,912 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩90,888 | ₩90,888 | ₩90,888 | ₩90,888 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,977 | ₩90,549 | ₩89,977 | ₩90,549 | +0.64% | 800 |
|---|
| 2025.12.22 | ₩89,856 | ₩90,088 | ₩89,856 | ₩90,088 | +0.26% | 100 |
|---|
| 2025.12.19 | ₩89,414 | ₩89,561 | ₩89,403 | ₩89,403 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩89,051 | ₩89,051 | ₩88,822 | ₩88,822 | -0.26% | 400 |
|---|
| 2025.12.17 | ₩88,582 | ₩88,582 | ₩88,336 | ₩88,336 | -0.28% | 300 |
|---|
| 2025.12.16 | ₩89,309 | ₩89,309 | ₩89,309 | ₩89,309 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩89,722 | ₩89,722 | ₩89,722 | ₩89,722 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩89,642 | ₩89,642 | ₩89,571 | ₩89,571 | -0.08% | 500 |
|---|
| 2025.12.11 | ₩90,151 | ₩90,545 | ₩90,151 | ₩90,545 | +0.44% | 500 |
|---|
| 2025.12.10 | ₩90,071 | ₩90,071 | ₩90,071 | ₩90,071 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩89,245 | ₩89,245 | ₩89,245 | ₩89,245 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,803 | ₩89,803 | ₩89,373 | ₩89,415 | -0.43% | 1.7천 |
|---|
| 2025.12.05 | ₩90,271 | ₩90,271 | ₩89,788 | ₩89,788 | -0.54% | 700 |
|---|
| 2025.12.04 | ₩89,749 | ₩89,910 | ₩89,561 | ₩89,816 | +0.07% | 2.6천 |
|---|
| 2025.12.03 | ₩89,870 | ₩89,897 | ₩89,870 | ₩89,897 | +0.03% | 600 |
|---|
| 2025.12.02 | ₩89,395 | ₩89,395 | ₩89,395 | ₩89,395 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩89,508 | ₩89,508 | ₩89,172 | ₩89,172 | -0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩89,695 | ₩89,695 | ₩89,695 | ₩89,695 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩89,324 | ₩89,324 | ₩89,324 | ₩89,324 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩88,868 | ₩88,868 | ₩88,868 | ₩88,868 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩88,005 | ₩88,005 | ₩87,969 | ₩87,969 | -0.04% | 900 |
|---|
| 2025.11.21 | ₩86,727 | ₩86,727 | ₩86,727 | ₩86,727 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩85,926 | ₩85,926 | ₩85,926 | ₩85,926 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩86,934 | ₩86,934 | ₩86,934 | ₩86,934 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩86,862 | ₩86,862 | ₩86,497 | ₩86,497 | -0.42% | 500 |
|---|
| 2025.11.17 | ₩87,804 | ₩87,804 | ₩86,976 | ₩86,976 | -0.94% | 400 |
|---|
| 2025.11.14 | ₩87,615 | ₩87,615 | ₩87,615 | ₩87,615 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩87,749 | ₩87,749 | ₩87,749 | ₩87,749 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩89,326 | ₩89,326 | ₩89,326 | ₩89,326 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩88,837 | ₩89,233 | ₩88,837 | ₩89,233 | +0.45% | 200 |
|---|
| 2025.11.10 | ₩88,261 | ₩88,971 | ₩88,261 | ₩88,939 | +0.77% | 900 |
|---|
| 2025.11.07 | ₩87,706 | ₩87,706 | ₩87,706 | ₩87,706 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩87,769 | ₩87,769 | ₩87,769 | ₩87,769 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩88,783 | ₩88,783 | ₩88,564 | ₩88,564 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩88,220 | ₩88,220 | ₩87,912 | ₩87,912 | -0.35% | 600 |
|---|
| 2025.11.03 | ₩88,845 | ₩88,845 | ₩88,845 | ₩88,845 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩88,838 | ₩88,838 | ₩88,838 | ₩88,838 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩88,998 | ₩88,998 | ₩88,723 | ₩88,723 | -0.31% | 200 |
|---|
| 2025.10.29 | ₩89,155 | ₩89,155 | ₩89,155 | ₩89,155 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩88,876 | ₩88,876 | ₩88,876 | ₩88,876 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩88,931 | ₩89,022 | ₩88,931 | ₩89,022 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩88,186 | ₩88,186 | ₩88,073 | ₩88,073 | -0.13% | 300 |
|---|
| 2025.10.23 | ₩87,447 | ₩87,447 | ₩87,447 | ₩87,447 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩87,032 | ₩87,032 | ₩87,032 | ₩87,032 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩87,307 | ₩87,388 | ₩87,187 | ₩87,299 | -0.01% | 1.2만 |
|---|
| 2025.10.20 | ₩86,905 | ₩87,164 | ₩86,905 | ₩87,164 | +0.30% | 400 |
|---|
| 2025.10.17 | ₩85,939 | ₩86,293 | ₩85,939 | ₩86,293 | +0.41% | 400 |
|---|
| 2025.10.16 | ₩85,657 | ₩85,842 | ₩85,563 | ₩85,842 | +0.22% | 3.3천 |
|---|
| 2025.10.15 | ₩86,824 | ₩86,824 | ₩85,818 | ₩86,281 | -0.63% | 500 |
|---|
| 2025.10.14 | ₩84,879 | ₩86,301 | ₩84,879 | ₩85,935 | +1.24% | 500 |
|---|
| 2025.10.13 | ₩85,550 | ₩86,006 | ₩85,510 | ₩85,860 | +0.36% | 3.5천 |
|---|
| 2025.10.10 | ₩85,852 | ₩85,852 | ₩84,529 | ₩84,529 | -1.54% | 200 |
|---|