시장 데이터를 불러오는 중
전체 종목
ALPS Strategic Income Fund 과거 주가
ALPS Strategic Income Fund · RIGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Strategic Income Fund · RIGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,428 | ₩29,562 | ₩29,428 | ₩29,562 | +0.46% | 5.2천 |
| 2026.10.08 | ₩29,522 | ₩29,576 | ₩29,361 | ₩29,562 | +0.14% | 3.4천 |
| 2026.10.07 | ₩29,308 | ₩29,549 | ₩29,308 | ₩29,455 | +0.50% | 3.2만 |
| 2026.10.06 | ₩29,522 | ₩29,616 | ₩29,522 | ₩29,536 | +0.05% | 1.7만 |
| 2026.10.05 | ₩29,402 | ₩29,482 | ₩29,254 | ₩29,415 | +0.05% | 2.6만 |
| 2026.10.02 | ₩29,509 | ₩29,509 | ₩29,334 | ₩29,375 | -0.45% | 4.2천 |
| 2026.10.01 | ₩29,334 | ₩29,495 | ₩29,294 | ₩29,482 | +0.50% | 4.7만 |
| 2026.09.30 | ₩29,603 | ₩29,603 | ₩29,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,308 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩29,348 | ₩29,455 | ₩29,334 | ₩29,455 | +0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩29,442 | ₩29,522 | ₩29,388 | ₩29,428 | -0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩29,670 | ₩29,670 | ₩29,428 | ₩29,576 | -0.32% | 1.1만 |
|---|
| 2026.09.24 | ₩29,710 | ₩29,710 | ₩29,576 | ₩29,616 | -0.32% | 2천 |
|---|
| 2026.09.23 | ₩30,032 | ₩30,032 | ₩29,710 | ₩29,737 | -0.98% | 1.1만 |
|---|
| 2026.09.22 | ₩30,086 | ₩30,086 | ₩29,871 | ₩29,978 | -0.36% | 6천 |
|---|
| 2026.09.21 | ₩29,898 | ₩29,992 | ₩29,884 | ₩29,938 | +0.13% | 5.6천 |
|---|
| 2026.09.18 | ₩29,898 | ₩29,925 | ₩29,804 | ₩29,871 | -0.09% | 7천 |
|---|
| 2026.09.17 | ₩29,844 | ₩29,938 | ₩29,844 | ₩29,938 | +0.31% | 7.6천 |
|---|
| 2026.09.16 | ₩30,005 | ₩30,099 | ₩29,884 | ₩29,938 | -0.22% | 6천 |
|---|
| 2026.09.15 | ₩30,112 | ₩30,112 | ₩29,911 | ₩29,951 | -0.53% | 4.6천 |
|---|
| 2026.09.14 | ₩29,817 | ₩30,005 | ₩29,817 | ₩29,965 | +0.49% | 4.5천 |
|---|
| 2026.09.11 | ₩30,086 | ₩30,099 | ₩29,871 | ₩29,978 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩30,059 | ₩30,072 | ₩29,938 | ₩30,005 | -0.18% | 7.4만 |
|---|
| 2026.09.09 | ₩30,300 | ₩30,300 | ₩30,179 | ₩30,193 | -0.35% | 9.4천 |
|---|
| 2026.09.08 | ₩30,381 | ₩30,381 | ₩30,166 | ₩30,193 | -0.62% | 3.3천 |
|---|
| 2026.09.04 | ₩30,193 | ₩30,260 | ₩30,193 | ₩30,260 | +0.22% | 7.7천 |
|---|
| 2026.09.03 | ₩29,978 | ₩30,394 | ₩29,978 | ₩30,206 | +0.76% | 8.4천 |
|---|
| 2026.09.02 | ₩30,354 | ₩30,354 | ₩30,139 | ₩30,260 | -0.31% | 8.5천 |
|---|
| 2026.09.01 | ₩30,179 | ₩30,394 | ₩30,126 | ₩30,179 | 0.00% | 5.3천 |
|---|
| 2026.08.31 | ₩30,112 | ₩30,287 | ₩30,112 | ₩30,273 | +0.53% | 8.5천 |
|---|
| 2026.08.28 | ₩30,273 | ₩30,354 | ₩30,220 | ₩30,314 | +0.13% | 6.5천 |
|---|
| 2026.08.27 | ₩30,367 | ₩30,448 | ₩30,354 | ₩30,367 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩30,179 | ₩30,515 | ₩30,179 | ₩30,381 | +0.67% | 3.3천 |
|---|
| 2026.08.25 | ₩30,488 | ₩30,488 | ₩30,300 | ₩30,394 | -0.31% | 3.6천 |
|---|
| 2026.08.24 | ₩30,340 | ₩30,394 | ₩30,247 | ₩30,300 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩30,300 | ₩30,340 | ₩30,220 | ₩30,300 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩30,260 | ₩30,354 | ₩30,206 | ₩30,287 | +0.09% | 1.4만 |
|---|
| 2026.08.19 | ₩30,448 | ₩30,448 | ₩30,354 | ₩30,367 | -0.26% | 2.5천 |
|---|
| 2026.08.18 | ₩30,247 | ₩30,354 | ₩30,247 | ₩30,287 | +0.13% | 15.8만 |
|---|
| 2026.08.17 | ₩30,488 | ₩30,488 | ₩30,314 | ₩30,340 | -0.48% | 8.2천 |
|---|
| 2026.08.14 | ₩30,367 | ₩30,367 | ₩30,247 | ₩30,314 | -0.18% | 2.4천 |
|---|
| 2026.08.13 | ₩30,421 | ₩30,475 | ₩30,354 | ₩30,381 | -0.13% | 4.4천 |
|---|
| 2026.08.12 | ₩30,340 | ₩30,421 | ₩30,247 | ₩30,300 | -0.13% | 8.2천 |
|---|
| 2026.08.11 | ₩30,354 | ₩30,381 | ₩30,260 | ₩30,314 | -0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩30,381 | ₩30,381 | ₩30,193 | ₩30,340 | -0.13% | 4.1천 |
|---|
| 2026.08.07 | ₩30,340 | ₩30,568 | ₩30,340 | ₩30,501 | +0.53% | 4.9천 |
|---|
| 2026.08.06 | ₩30,367 | ₩30,367 | ₩30,220 | ₩30,273 | -0.31% | 9.4천 |
|---|
| 2026.08.05 | ₩30,045 | ₩30,555 | ₩30,045 | ₩30,421 | +1.25% | 8.5천 |
|---|
| 2026.08.04 | ₩30,247 | ₩30,582 | ₩30,247 | ₩30,542 | +0.98% | 5천 |
|---|
| 2026.08.03 | ₩30,314 | ₩30,542 | ₩30,314 | ₩30,407 | +0.31% | 5.8천 |
|---|
| 2026.07.31 | ₩30,126 | ₩30,139 | ₩30,059 | ₩30,139 | +0.04% | 2.3천 |
|---|
| 2026.07.30 | ₩30,179 | ₩30,314 | ₩30,179 | ₩30,260 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩30,206 | ₩30,515 | ₩30,206 | ₩30,354 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩30,247 | ₩30,327 | ₩30,233 | ₩30,327 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩30,273 | ₩30,300 | ₩30,247 | ₩30,300 | +0.09% | 8천 |
|---|
| 2026.07.24 | ₩30,193 | ₩30,448 | ₩30,139 | ₩30,300 | +0.36% | 1.8만 |
|---|
| 2026.07.23 | ₩30,220 | ₩30,233 | ₩30,220 | ₩30,220 | 0.00% | 4.6천 |
|---|
| 2026.07.22 | ₩30,247 | ₩30,394 | ₩30,233 | ₩30,327 | +0.27% | 5.7천 |
|---|
| 2026.07.21 | ₩30,850 | ₩30,850 | ₩30,354 | ₩30,354 | -1.61% | 7.8천 |
|---|
| 2026.07.20 | ₩30,273 | ₩30,475 | ₩30,273 | ₩30,394 | +0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩29,562 | ₩30,568 | ₩29,562 | ₩30,179 | +2.09% | 6.4천 |
|---|
| 2026.07.16 | ₩29,214 | ₩30,501 | ₩29,214 | ₩30,394 | +4.04% | 2.9천 |
|---|
| 2026.07.15 | ₩30,381 | ₩30,542 | ₩30,233 | ₩30,233 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩30,542 | ₩30,622 | ₩30,314 | ₩30,314 | -0.75% | 2.6천 |
|---|
| 2026.07.13 | ₩30,488 | ₩30,568 | ₩30,059 | ₩30,059 | -1.41% | 1.1만 |
|---|
| 2026.07.10 | ₩30,649 | ₩30,649 | ₩29,643 | ₩30,568 | -0.26% | 4천 |
|---|
| 2026.07.09 | ₩30,434 | ₩30,595 | ₩30,394 | ₩30,595 | +0.53% | 4.4천 |
|---|
| 2026.07.08 | ₩30,528 | ₩30,528 | ₩29,643 | ₩30,528 | 0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩30,448 | ₩30,636 | ₩29,790 | ₩29,790 | -2.16% | 2.2천 |
|---|
| 2026.07.06 | ₩30,662 | ₩30,676 | ₩29,951 | ₩29,951 | -2.32% | 1.8만 |
|---|
| 2026.07.02 | ₩30,475 | ₩30,649 | ₩30,475 | ₩30,501 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩30,488 | ₩30,595 | ₩30,434 | ₩30,515 | +0.09% | 3.6천 |
|---|
| 2026.06.30 | ₩30,796 | ₩30,796 | ₩30,515 | ₩30,568 | -0.74% | 1.1만 |
|---|
| 2026.06.29 | ₩30,595 | ₩30,662 | ₩30,488 | ₩30,488 | -0.35% | 4천 |
|---|
| 2026.06.26 | ₩30,542 | ₩30,662 | ₩30,501 | ₩30,501 | -0.13% | 6.7천 |
|---|
| 2026.06.25 | ₩30,689 | ₩30,689 | ₩30,542 | ₩30,609 | -0.26% | 2.7천 |
|---|
| 2026.06.24 | ₩30,796 | ₩31,145 | ₩30,595 | ₩30,595 | -0.65% | 6.6천 |
|---|
| 2026.06.23 | ₩30,515 | ₩30,568 | ₩30,434 | ₩30,488 | -0.09% | 5.8천 |
|---|
| 2026.06.22 | ₩30,515 | ₩30,515 | ₩30,394 | ₩30,488 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩30,555 | ₩30,676 | ₩30,394 | ₩30,488 | -0.22% | 7.2천 |
|---|
| 2026.06.17 | ₩30,703 | ₩30,823 | ₩30,582 | ₩30,582 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩30,810 | ₩30,810 | ₩30,582 | ₩30,676 | -0.44% | 3.2천 |
|---|
| 2026.06.15 | ₩30,877 | ₩30,877 | ₩30,703 | ₩30,703 | -0.56% | 1.3천 |
|---|
| 2026.06.12 | ₩30,770 | ₩30,796 | ₩30,542 | ₩30,636 | -0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩30,649 | ₩30,676 | ₩30,394 | ₩30,676 | +0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩30,448 | ₩30,676 | ₩30,354 | ₩30,381 | -0.22% | 2.8천 |
|---|
| 2026.06.09 | ₩30,528 | ₩30,528 | ₩30,381 | ₩30,475 | -0.18% | 2.7천 |
|---|
| 2026.06.08 | ₩30,703 | ₩30,703 | ₩30,340 | ₩30,461 | -0.79% | 7.9천 |
|---|
| 2026.06.05 | ₩30,179 | ₩30,662 | ₩29,697 | ₩29,723 | -1.51% | 4.9천 |
|---|
| 2026.06.04 | ₩30,475 | ₩30,716 | ₩30,448 | ₩30,448 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩30,622 | ₩30,636 | ₩30,475 | ₩30,555 | -0.22% | 1.4만 |
|---|
| 2026.06.02 | ₩30,649 | ₩30,770 | ₩30,488 | ₩30,636 | -0.04% | 4천 |
|---|
| 2026.06.01 | ₩30,475 | ₩30,676 | ₩30,475 | ₩30,609 | +0.44% | 1.8만 |
|---|
| 2026.05.29 | ₩30,676 | ₩30,743 | ₩30,609 | ₩30,609 | -0.22% | 1.6천 |
|---|
| 2026.05.28 | ₩30,542 | ₩30,636 | ₩30,501 | ₩30,568 | +0.09% | 6천 |
|---|
| 2026.05.27 | ₩30,729 | ₩30,729 | ₩30,461 | ₩30,528 | -0.65% | 7.1천 |
|---|
| 2026.05.26 | ₩30,461 | ₩30,636 | ₩30,448 | ₩30,636 | +0.57% | 3.4천 |
|---|
| 2026.05.22 | ₩30,367 | ₩30,555 | ₩30,260 | ₩30,555 | +0.62% | 1.3만 |
|---|
| 2026.05.21 | ₩30,300 | ₩30,448 | ₩30,273 | ₩30,434 | +0.44% | 4.3천 |
|---|
| 2026.05.20 | ₩30,501 | ₩30,542 | ₩30,448 | ₩30,448 | -0.18% | 4.7천 |
|---|
| 2026.05.19 | ₩30,448 | ₩30,528 | ₩30,327 | ₩30,501 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩30,461 | ₩30,461 | ₩30,354 | ₩30,407 | -0.18% | 5.2천 |
|---|
| 2026.05.15 | ₩30,568 | ₩30,568 | ₩30,475 | ₩30,501 | -0.22% | 3.5만 |
|---|
| 2026.05.14 | ₩30,568 | ₩30,743 | ₩30,488 | ₩30,582 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩30,689 | ₩30,703 | ₩30,568 | ₩30,568 | -0.39% | 2천 |
|---|
| 2026.05.12 | ₩30,636 | ₩30,689 | ₩30,488 | ₩30,582 | -0.18% | 2.5만 |
|---|
| 2026.05.11 | ₩30,729 | ₩30,756 | ₩30,649 | ₩30,729 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩30,743 | ₩30,837 | ₩30,636 | ₩30,837 | +0.31% | 4.8천 |
|---|
| 2026.05.07 | ₩30,676 | ₩30,743 | ₩30,595 | ₩30,676 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩30,676 | ₩30,850 | ₩30,662 | ₩30,770 | +0.31% | 5.4천 |
|---|
| 2026.05.05 | ₩30,770 | ₩30,770 | ₩30,582 | ₩30,676 | -0.31% | 3.9천 |
|---|
| 2026.05.04 | ₩30,756 | ₩30,756 | ₩30,609 | ₩30,649 | -0.35% | 3.1천 |
|---|
| 2026.05.01 | ₩30,703 | ₩30,796 | ₩30,662 | ₩30,689 | -0.04% | 7.1천 |
|---|
| 2026.04.30 | ₩30,555 | ₩30,716 | ₩30,555 | ₩30,649 | +0.31% | 6.7천 |
|---|
| 2026.04.29 | ₩30,636 | ₩30,636 | ₩30,568 | ₩30,595 | -0.13% | 700 |
|---|
| 2026.04.28 | ₩30,716 | ₩30,716 | ₩30,528 | ₩30,689 | -0.09% | 2.5천 |
|---|
| 2026.04.27 | ₩30,568 | ₩30,837 | ₩29,804 | ₩30,622 | +0.18% | 1.3만 |
|---|
| 2026.04.24 | ₩30,488 | ₩30,770 | ₩30,488 | ₩30,542 | +0.18% | 3.5천 |
|---|
| 2026.04.23 | ₩30,555 | ₩30,783 | ₩29,938 | ₩30,649 | +0.31% | 1.7만 |
|---|
| 2026.04.22 | ₩30,796 | ₩30,796 | ₩30,595 | ₩30,595 | -0.65% | 6.4천 |
|---|
| 2026.04.21 | ₩31,011 | ₩31,011 | ₩30,756 | ₩30,796 | -0.69% | 3.7천 |
|---|
| 2026.04.20 | ₩30,729 | ₩30,890 | ₩30,662 | ₩30,796 | +0.22% | 5.1천 |
|---|
| 2026.04.17 | ₩30,662 | ₩30,796 | ₩30,662 | ₩30,770 | +0.35% | 3.5천 |
|---|
| 2026.04.16 | ₩30,609 | ₩30,877 | ₩30,555 | ₩30,676 | +0.22% | 4.9천 |
|---|
| 2026.04.15 | ₩31,065 | ₩31,065 | ₩30,783 | ₩30,917 | -0.47% | 3천 |
|---|
| 2026.04.14 | ₩31,051 | ₩31,051 | ₩30,770 | ₩30,904 | -0.48% | 4.5천 |
|---|
| 2026.04.13 | ₩30,609 | ₩30,917 | ₩30,609 | ₩30,810 | +0.66% | 3.9천 |
|---|
| 2026.04.10 | ₩30,904 | ₩31,038 | ₩30,488 | ₩30,582 | -1.04% | 4.6천 |
|---|
| 2026.04.09 | ₩30,649 | ₩31,078 | ₩30,555 | ₩30,850 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩30,850 | ₩31,092 | ₩30,729 | ₩30,957 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩30,515 | ₩30,850 | ₩29,428 | ₩30,770 | +0.84% | 2.1만 |
|---|
| 2026.04.06 | ₩30,367 | ₩30,837 | ₩30,367 | ₩30,703 | +1.10% | 5.3천 |
|---|
| 2026.04.02 | ₩30,555 | ₩30,783 | ₩30,367 | ₩30,676 | +0.40% | 1만 |
|---|
| 2026.04.01 | ₩30,850 | ₩30,850 | ₩30,609 | ₩30,662 | -0.61% | 2.1천 |
|---|
| 2026.03.31 | ₩30,716 | ₩30,743 | ₩30,595 | ₩30,662 | -0.17% | 6.2천 |
|---|
| 2026.03.30 | ₩30,622 | ₩30,636 | ₩30,300 | ₩30,300 | -1.05% | 1.3천 |
|---|
| 2026.03.27 | ₩30,407 | ₩30,461 | ₩30,340 | ₩30,394 | -0.04% | 3.2천 |
|---|
| 2026.03.26 | ₩30,461 | ₩30,743 | ₩30,448 | ₩30,488 | +0.09% | 4.1천 |
|---|
| 2026.03.25 | ₩30,662 | ₩30,662 | ₩30,568 | ₩30,649 | -0.04% | 3.3천 |
|---|
| 2026.03.24 | ₩30,676 | ₩30,676 | ₩30,555 | ₩30,555 | -0.39% | 2.5천 |
|---|
| 2026.03.23 | ₩30,743 | ₩30,743 | ₩30,528 | ₩30,595 | -0.48% | 3.8천 |
|---|
| 2026.03.20 | ₩30,568 | ₩30,568 | ₩30,407 | ₩30,488 | -0.26% | 1.1천 |
|---|
| 2026.03.19 | ₩30,729 | ₩30,743 | ₩30,314 | ₩30,314 | -1.35% | 3천 |
|---|
| 2026.03.18 | ₩30,850 | ₩30,971 | ₩27,658 | ₩30,743 | -0.35% | 7.2만 |
|---|
| 2026.03.17 | ₩30,783 | ₩31,454 | ₩28,597 | ₩30,864 | +0.26% | 7.7만 |
|---|
| 2026.03.16 | ₩30,770 | ₩30,971 | ₩30,756 | ₩30,810 | +0.13% | 8.4만 |
|---|
| 2026.03.13 | ₩30,609 | ₩30,743 | ₩30,595 | ₩30,689 | +0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩30,837 | ₩30,850 | ₩30,729 | ₩30,756 | -0.26% | 1.1만 |
|---|
| 2026.03.11 | ₩31,024 | ₩31,024 | ₩30,850 | ₩30,931 | -0.30% | 1.4천 |
|---|
| 2026.03.10 | ₩30,944 | ₩31,172 | ₩30,944 | ₩31,105 | +0.52% | 3.1천 |
|---|
| 2026.03.09 | ₩30,957 | ₩31,078 | ₩30,957 | ₩31,078 | +0.39% | 1천 |
|---|
| 2026.03.06 | ₩30,998 | ₩31,145 | ₩30,998 | ₩30,998 | 0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩30,984 | ₩31,092 | ₩30,984 | ₩31,011 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩31,078 | ₩31,132 | ₩31,078 | ₩31,092 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩30,917 | ₩31,105 | ₩30,917 | ₩31,092 | +0.56% | 8천 |
|---|
| 2026.03.02 | ₩31,306 | ₩31,306 | ₩30,367 | ₩30,864 | -1.41% | 1.5만 |
|---|
| 2026.02.27 | ₩31,078 | ₩31,306 | ₩31,051 | ₩31,185 | +0.35% | 1.1만 |
|---|
| 2026.02.26 | ₩31,092 | ₩31,199 | ₩31,092 | ₩31,199 | +0.35% | 6천 |
|---|
| 2026.02.25 | ₩31,118 | ₩31,212 | ₩31,092 | ₩31,172 | +0.17% | 4.3천 |
|---|
| 2026.02.24 | ₩31,346 | ₩31,346 | ₩31,038 | ₩31,132 | -0.68% | 1.5만 |
|---|
| 2026.02.23 | ₩31,387 | ₩31,387 | ₩31,038 | ₩31,172 | -0.68% | 3.3만 |
|---|
| 2026.02.20 | ₩31,279 | ₩31,279 | ₩31,024 | ₩31,118 | -0.51% | 1.2만 |
|---|
| 2026.02.19 | ₩31,105 | ₩31,212 | ₩31,078 | ₩31,145 | +0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩31,226 | ₩31,226 | ₩31,118 | ₩31,226 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩31,239 | ₩31,320 | ₩31,226 | ₩31,293 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,065 | ₩31,279 | ₩31,065 | ₩31,199 | +0.43% | 8만 |
|---|
| 2026.02.12 | ₩31,159 | ₩31,172 | ₩31,038 | ₩31,132 | -0.09% | 1.7만 |
|---|
| 2026.02.11 | ₩31,132 | ₩31,226 | ₩30,984 | ₩30,998 | -0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩31,118 | ₩31,226 | ₩31,011 | ₩31,226 | +0.34% | 5.5천 |
|---|
| 2026.02.09 | ₩31,078 | ₩31,172 | ₩30,984 | ₩30,984 | -0.30% | 9.2천 |
|---|
| 2026.02.06 | ₩30,890 | ₩31,105 | ₩30,890 | ₩31,105 | +0.69% | 1.1만 |
|---|
| 2026.02.05 | ₩30,890 | ₩30,998 | ₩30,890 | ₩30,984 | +0.30% | 900 |
|---|
| 2026.02.04 | ₩30,944 | ₩30,998 | ₩30,877 | ₩30,931 | -0.04% | 1.1만 |
|---|
| 2026.02.03 | ₩31,024 | ₩31,078 | ₩30,890 | ₩30,998 | -0.09% | 2.9천 |
|---|
| 2026.02.02 | ₩31,105 | ₩31,105 | ₩30,890 | ₩31,051 | -0.17% | 7.6천 |
|---|
| 2026.01.30 | ₩30,957 | ₩31,051 | ₩30,917 | ₩30,971 | +0.04% | 5.4천 |
|---|
| 2026.01.29 | ₩31,132 | ₩31,132 | ₩30,957 | ₩30,957 | -0.56% | 3천 |
|---|
| 2026.01.28 | ₩31,024 | ₩31,024 | ₩30,971 | ₩31,011 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩31,132 | ₩31,132 | ₩30,904 | ₩30,944 | -0.60% | 1.7만 |
|---|
| 2026.01.26 | ₩31,105 | ₩31,105 | ₩30,904 | ₩31,105 | 0.00% | 9.8천 |
|---|
| 2026.01.23 | ₩30,864 | ₩31,024 | ₩30,864 | ₩30,931 | +0.22% | 7.4천 |
|---|
| 2026.01.22 | ₩30,850 | ₩31,038 | ₩30,850 | ₩31,038 | +0.61% | 14.5만 |
|---|
| 2026.01.21 | ₩31,024 | ₩31,092 | ₩30,998 | ₩30,998 | -0.09% | 1.5천 |
|---|
| 2026.01.20 | ₩30,756 | ₩31,051 | ₩30,756 | ₩30,904 | +0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩30,743 | ₩31,266 | ₩30,582 | ₩30,649 | -0.31% | 5.5천 |
|---|
| 2026.01.15 | ₩31,199 | ₩31,199 | ₩31,118 | ₩31,118 | -0.26% | 800 |
|---|
| 2026.01.14 | ₩31,078 | ₩31,078 | ₩30,984 | ₩31,024 | -0.17% | 3.7천 |
|---|
| 2026.01.13 | ₩31,065 | ₩31,065 | ₩30,998 | ₩31,051 | -0.04% | 2천 |
|---|
| 2026.01.12 | ₩31,078 | ₩31,078 | ₩30,957 | ₩31,051 | -0.09% | 2만 |
|---|
| 2026.01.09 | ₩30,770 | ₩31,172 | ₩30,770 | ₩31,172 | +1.31% | 8.7천 |
|---|
| 2026.01.08 | ₩30,971 | ₩31,038 | ₩30,931 | ₩30,971 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩31,065 | ₩31,266 | ₩30,957 | ₩30,957 | -0.35% | 9천 |
|---|
| 2026.01.06 | ₩30,890 | ₩31,145 | ₩30,890 | ₩31,145 | +0.83% | 1.3만 |
|---|
| 2026.01.05 | ₩30,944 | ₩31,105 | ₩30,850 | ₩31,105 | +0.52% | 9.1천 |
|---|
| 2026.01.02 | ₩30,957 | ₩30,984 | ₩30,837 | ₩30,917 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩30,877 | ₩31,038 | ₩30,877 | ₩30,917 | +0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩31,185 | ₩31,185 | ₩30,877 | ₩31,038 | -0.47% | 2만 |
|---|
| 2025.12.29 | ₩31,051 | ₩31,051 | ₩30,917 | ₩31,038 | -0.04% | 3.9천 |
|---|
| 2025.12.26 | ₩30,957 | ₩30,998 | ₩30,931 | ₩30,931 | -0.09% | 4.8천 |
|---|
| 2025.12.24 | ₩30,904 | ₩31,226 | ₩30,904 | ₩31,226 | +1.04% | 7.7천 |
|---|
| 2025.12.23 | ₩30,850 | ₩31,333 | ₩30,850 | ₩30,890 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩30,890 | ₩31,011 | ₩30,823 | ₩30,998 | +0.35% | 9.3천 |
|---|
| 2025.12.19 | ₩30,931 | ₩31,024 | ₩30,864 | ₩30,864 | -0.22% | 1.7만 |
|---|
| 2025.12.18 | ₩30,984 | ₩31,051 | ₩30,931 | ₩30,998 | +0.04% | 4천 |
|---|
| 2025.12.17 | ₩31,105 | ₩31,145 | ₩30,971 | ₩31,132 | +0.09% | 6.6천 |
|---|
| 2025.12.16 | ₩30,917 | ₩31,159 | ₩30,917 | ₩31,118 | +0.65% | 1.1만 |
|---|
| 2025.12.15 | ₩31,051 | ₩31,132 | ₩30,931 | ₩31,038 | -0.04% | 9.8천 |
|---|
| 2025.12.12 | ₩30,850 | ₩31,078 | ₩30,850 | ₩30,931 | +0.26% | 8.9천 |
|---|
| 2025.12.11 | ₩31,024 | ₩31,199 | ₩30,984 | ₩31,065 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩30,864 | ₩31,118 | ₩30,864 | ₩31,092 | +0.74% | 6.2천 |
|---|
| 2025.12.09 | ₩31,051 | ₩31,051 | ₩30,944 | ₩30,944 | -0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩30,998 | ₩31,092 | ₩30,984 | ₩31,038 | +0.13% | 5.4천 |
|---|
| 2025.12.05 | ₩31,145 | ₩31,159 | ₩31,038 | ₩31,078 | -0.22% | 5.5천 |
|---|
| 2025.12.04 | ₩31,159 | ₩31,159 | ₩31,065 | ₩31,078 | -0.26% | 4.9천 |
|---|
| 2025.12.03 | ₩31,078 | ₩31,185 | ₩31,078 | ₩31,159 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩30,998 | ₩31,105 | ₩30,998 | ₩31,092 | +0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,118 | ₩31,185 | ₩31,024 | ₩31,051 | -0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩31,092 | ₩31,588 | ₩31,092 | ₩31,172 | +0.26% | 8.9천 |
|---|
| 2025.11.26 | ₩31,253 | ₩31,253 | ₩30,944 | ₩30,957 | -0.94% | 7천 |
|---|
| 2025.11.25 | ₩31,118 | ₩31,253 | ₩30,810 | ₩30,877 | -0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩30,783 | ₩31,078 | ₩30,770 | ₩31,078 | +0.96% | 21.9만 |
|---|
| 2025.11.21 | ₩31,092 | ₩31,092 | ₩30,917 | ₩31,011 | -0.26% | 9.3천 |
|---|
| 2025.11.20 | ₩31,038 | ₩31,118 | ₩30,864 | ₩31,038 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩30,957 | ₩31,145 | ₩30,957 | ₩31,024 | +0.22% | 5천 |
|---|
| 2025.11.18 | ₩30,984 | ₩31,065 | ₩30,984 | ₩31,038 | +0.17% | 3.8천 |
|---|
| 2025.11.17 | ₩31,145 | ₩31,212 | ₩31,145 | ₩31,199 | +0.17% | 2천 |
|---|
| 2025.11.14 | ₩30,904 | ₩31,145 | ₩30,904 | ₩30,998 | +0.30% | 1.4만 |
|---|
| 2025.11.13 | ₩31,159 | ₩31,159 | ₩31,011 | ₩31,065 | -0.30% | 26.3만 |
|---|
| 2025.11.12 | ₩30,944 | ₩31,266 | ₩30,944 | ₩31,159 | +0.69% | 1.6만 |
|---|
| 2025.11.11 | ₩31,065 | ₩31,199 | ₩31,038 | ₩31,145 | +0.26% | 6.2천 |
|---|
| 2025.11.10 | ₩30,729 | ₩31,172 | ₩30,729 | ₩31,011 | +0.92% | 1.8만 |
|---|
| 2025.11.07 | ₩31,038 | ₩31,172 | ₩30,998 | ₩31,024 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩30,984 | ₩31,172 | ₩30,984 | ₩31,078 | +0.30% | 7.9천 |
|---|
| 2025.11.05 | ₩30,998 | ₩31,105 | ₩30,917 | ₩30,917 | -0.26% | 3.3천 |
|---|
| 2025.11.04 | ₩31,118 | ₩31,159 | ₩30,984 | ₩31,038 | -0.26% | 2.6천 |
|---|
| 2025.11.03 | ₩31,494 | ₩31,494 | ₩30,984 | ₩31,132 | -1.15% | 10.4만 |
|---|
| 2025.10.31 | ₩31,199 | ₩31,226 | ₩31,051 | ₩31,105 | -0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,078 | ₩31,172 | ₩31,051 | ₩31,078 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩31,655 | ₩31,655 | ₩31,132 | ₩31,266 | -1.23% | 1.6만 |
|---|
| 2025.10.28 | ₩31,320 | ₩31,346 | ₩31,092 | ₩31,199 | -0.39% | 4.5만 |
|---|
| 2025.10.27 | ₩31,266 | ₩31,293 | ₩31,145 | ₩31,279 | +0.04% | 8.5천 |
|---|
| 2025.10.24 | ₩31,306 | ₩31,306 | ₩31,105 | ₩31,239 | -0.21% | 7.3천 |
|---|
| 2025.10.23 | ₩31,239 | ₩31,239 | ₩31,172 | ₩31,226 | -0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩31,306 | ₩31,346 | ₩31,118 | ₩31,333 | +0.09% | 2.2천 |
|---|
| 2025.10.21 | ₩31,346 | ₩31,400 | ₩31,199 | ₩31,360 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩31,387 | ₩31,400 | ₩31,239 | ₩31,293 | -0.30% | 6.2천 |
|---|
| 2025.10.17 | ₩31,521 | ₩31,521 | ₩30,917 | ₩30,917 | -1.91% | 2천 |
|---|
| 2025.10.16 | ₩31,239 | ₩31,293 | ₩30,703 | ₩30,703 | -1.72% | 2.4천 |
|---|
| 2025.10.15 | ₩31,239 | ₩31,481 | ₩30,327 | ₩31,038 | -0.64% | 8.9천 |
|---|
| 2025.10.14 | ₩31,118 | ₩31,320 | ₩31,078 | ₩31,239 | +0.39% | 1.8만 |
|---|
| 2025.10.13 | ₩31,118 | ₩31,387 | ₩31,105 | ₩31,132 | +0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩31,226 | ₩31,266 | ₩31,051 | ₩31,159 | -0.21% | 4.6천 |
|---|