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 | ₩29,386 | ₩29,520 | ₩29,386 | ₩29,520 | +0.46% | 5.2천 |
| 2026.10.08 | ₩29,480 | ₩29,533 | ₩29,319 | ₩29,520 | +0.14% | 3.4천 |
| 2026.10.07 | ₩29,265 | ₩29,507 | ₩29,265 | ₩29,413 | +0.50% | 3.2만 |
| 2026.10.06 | ₩29,480 | ₩29,574 | ₩29,480 | ₩29,493 | +0.05% | 1.7만 |
| 2026.10.05 | ₩29,359 | ₩29,440 | ₩29,212 | ₩29,373 | +0.05% | 2.6만 |
| 2026.10.02 | ₩29,466 | ₩29,466 | ₩29,292 | ₩29,332 | -0.45% | 4.2천 |
| 2026.10.01 | ₩29,292 | ₩29,453 | ₩29,252 | ₩29,440 | +0.50% | 4.7만 |
| 2026.09.30 | ₩29,560 | ₩29,560 | ₩29,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,265 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩29,306 | ₩29,413 | ₩29,292 | ₩29,413 | +0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩29,399 | ₩29,480 | ₩29,346 | ₩29,386 | -0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩29,627 | ₩29,627 | ₩29,386 | ₩29,533 | -0.32% | 1.1만 |
|---|
| 2026.09.24 | ₩29,667 | ₩29,667 | ₩29,533 | ₩29,574 | -0.32% | 2천 |
|---|
| 2026.09.23 | ₩29,989 | ₩29,989 | ₩29,667 | ₩29,694 | -0.98% | 1.1만 |
|---|
| 2026.09.22 | ₩30,042 | ₩30,042 | ₩29,828 | ₩29,935 | -0.36% | 6천 |
|---|
| 2026.09.21 | ₩29,855 | ₩29,949 | ₩29,841 | ₩29,895 | +0.13% | 5.6천 |
|---|
| 2026.09.18 | ₩29,855 | ₩29,882 | ₩29,761 | ₩29,828 | -0.09% | 7천 |
|---|
| 2026.09.17 | ₩29,801 | ₩29,895 | ₩29,801 | ₩29,895 | +0.31% | 7.6천 |
|---|
| 2026.09.16 | ₩29,962 | ₩30,056 | ₩29,841 | ₩29,895 | -0.22% | 6천 |
|---|
| 2026.09.15 | ₩30,069 | ₩30,069 | ₩29,868 | ₩29,908 | -0.53% | 4.6천 |
|---|
| 2026.09.14 | ₩29,774 | ₩29,962 | ₩29,774 | ₩29,922 | +0.49% | 4.5천 |
|---|
| 2026.09.11 | ₩30,042 | ₩30,056 | ₩29,828 | ₩29,935 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩30,016 | ₩30,029 | ₩29,895 | ₩29,962 | -0.18% | 7.4만 |
|---|
| 2026.09.09 | ₩30,257 | ₩30,257 | ₩30,136 | ₩30,149 | -0.35% | 9.4천 |
|---|
| 2026.09.08 | ₩30,337 | ₩30,337 | ₩30,123 | ₩30,149 | -0.62% | 3.3천 |
|---|
| 2026.09.04 | ₩30,149 | ₩30,216 | ₩30,149 | ₩30,216 | +0.22% | 7.7천 |
|---|
| 2026.09.03 | ₩29,935 | ₩30,350 | ₩29,935 | ₩30,163 | +0.76% | 8.4천 |
|---|
| 2026.09.02 | ₩30,310 | ₩30,310 | ₩30,096 | ₩30,216 | -0.31% | 8.5천 |
|---|
| 2026.09.01 | ₩30,136 | ₩30,350 | ₩30,082 | ₩30,136 | 0.00% | 5.3천 |
|---|
| 2026.08.31 | ₩30,069 | ₩30,243 | ₩30,069 | ₩30,230 | +0.53% | 8.5천 |
|---|
| 2026.08.28 | ₩30,230 | ₩30,310 | ₩30,176 | ₩30,270 | +0.13% | 6.5천 |
|---|
| 2026.08.27 | ₩30,324 | ₩30,404 | ₩30,310 | ₩30,324 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩30,136 | ₩30,471 | ₩30,136 | ₩30,337 | +0.67% | 3.3천 |
|---|
| 2026.08.25 | ₩30,444 | ₩30,444 | ₩30,257 | ₩30,350 | -0.31% | 3.6천 |
|---|
| 2026.08.24 | ₩30,297 | ₩30,350 | ₩30,203 | ₩30,257 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩30,257 | ₩30,297 | ₩30,176 | ₩30,257 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩30,216 | ₩30,310 | ₩30,163 | ₩30,243 | +0.09% | 1.4만 |
|---|
| 2026.08.19 | ₩30,404 | ₩30,404 | ₩30,310 | ₩30,324 | -0.26% | 2.5천 |
|---|
| 2026.08.18 | ₩30,203 | ₩30,310 | ₩30,203 | ₩30,243 | +0.13% | 15.8만 |
|---|
| 2026.08.17 | ₩30,444 | ₩30,444 | ₩30,270 | ₩30,297 | -0.48% | 8.2천 |
|---|
| 2026.08.14 | ₩30,324 | ₩30,324 | ₩30,203 | ₩30,270 | -0.18% | 2.4천 |
|---|
| 2026.08.13 | ₩30,377 | ₩30,431 | ₩30,310 | ₩30,337 | -0.13% | 4.4천 |
|---|
| 2026.08.12 | ₩30,297 | ₩30,377 | ₩30,203 | ₩30,257 | -0.13% | 8.2천 |
|---|
| 2026.08.11 | ₩30,310 | ₩30,337 | ₩30,216 | ₩30,270 | -0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩30,337 | ₩30,337 | ₩30,149 | ₩30,297 | -0.13% | 4.1천 |
|---|
| 2026.08.07 | ₩30,297 | ₩30,524 | ₩30,297 | ₩30,458 | +0.53% | 4.9천 |
|---|
| 2026.08.06 | ₩30,324 | ₩30,324 | ₩30,176 | ₩30,230 | -0.31% | 9.4천 |
|---|
| 2026.08.05 | ₩30,002 | ₩30,511 | ₩30,002 | ₩30,377 | +1.25% | 8.5천 |
|---|
| 2026.08.04 | ₩30,203 | ₩30,538 | ₩30,203 | ₩30,498 | +0.98% | 5천 |
|---|
| 2026.08.03 | ₩30,270 | ₩30,498 | ₩30,270 | ₩30,364 | +0.31% | 5.8천 |
|---|
| 2026.07.31 | ₩30,082 | ₩30,096 | ₩30,016 | ₩30,096 | +0.04% | 2.3천 |
|---|
| 2026.07.30 | ₩30,136 | ₩30,270 | ₩30,136 | ₩30,216 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩30,163 | ₩30,471 | ₩30,163 | ₩30,310 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩30,203 | ₩30,283 | ₩30,190 | ₩30,283 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩30,230 | ₩30,257 | ₩30,203 | ₩30,257 | +0.09% | 8천 |
|---|
| 2026.07.24 | ₩30,149 | ₩30,404 | ₩30,096 | ₩30,257 | +0.36% | 1.8만 |
|---|
| 2026.07.23 | ₩30,176 | ₩30,190 | ₩30,176 | ₩30,176 | 0.00% | 4.6천 |
|---|
| 2026.07.22 | ₩30,203 | ₩30,350 | ₩30,190 | ₩30,283 | +0.27% | 5.7천 |
|---|
| 2026.07.21 | ₩30,806 | ₩30,806 | ₩30,310 | ₩30,310 | -1.61% | 7.8천 |
|---|
| 2026.07.20 | ₩30,230 | ₩30,431 | ₩30,230 | ₩30,350 | +0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩29,520 | ₩30,524 | ₩29,520 | ₩30,136 | +2.09% | 6.4천 |
|---|
| 2026.07.16 | ₩29,172 | ₩30,458 | ₩29,172 | ₩30,350 | +4.04% | 2.9천 |
|---|
| 2026.07.15 | ₩30,337 | ₩30,498 | ₩30,190 | ₩30,190 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩30,498 | ₩30,578 | ₩30,270 | ₩30,270 | -0.75% | 2.6천 |
|---|
| 2026.07.13 | ₩30,444 | ₩30,524 | ₩30,016 | ₩30,016 | -1.41% | 1.1만 |
|---|
| 2026.07.10 | ₩30,605 | ₩30,605 | ₩29,600 | ₩30,524 | -0.26% | 4천 |
|---|
| 2026.07.09 | ₩30,391 | ₩30,551 | ₩30,350 | ₩30,551 | +0.53% | 4.4천 |
|---|
| 2026.07.08 | ₩30,484 | ₩30,484 | ₩29,600 | ₩30,484 | 0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩30,404 | ₩30,591 | ₩29,748 | ₩29,748 | -2.16% | 2.2천 |
|---|
| 2026.07.06 | ₩30,618 | ₩30,632 | ₩29,908 | ₩29,908 | -2.32% | 1.8만 |
|---|
| 2026.07.02 | ₩30,431 | ₩30,605 | ₩30,431 | ₩30,458 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩30,444 | ₩30,551 | ₩30,391 | ₩30,471 | +0.09% | 3.6천 |
|---|
| 2026.06.30 | ₩30,752 | ₩30,752 | ₩30,471 | ₩30,524 | -0.74% | 1.1만 |
|---|
| 2026.06.29 | ₩30,551 | ₩30,618 | ₩30,444 | ₩30,444 | -0.35% | 4천 |
|---|
| 2026.06.26 | ₩30,498 | ₩30,618 | ₩30,458 | ₩30,458 | -0.13% | 6.7천 |
|---|
| 2026.06.25 | ₩30,645 | ₩30,645 | ₩30,498 | ₩30,565 | -0.26% | 2.7천 |
|---|
| 2026.06.24 | ₩30,752 | ₩31,100 | ₩30,551 | ₩30,551 | -0.65% | 6.6천 |
|---|
| 2026.06.23 | ₩30,471 | ₩30,524 | ₩30,391 | ₩30,444 | -0.09% | 5.8천 |
|---|
| 2026.06.22 | ₩30,471 | ₩30,471 | ₩30,350 | ₩30,444 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩30,511 | ₩30,632 | ₩30,350 | ₩30,444 | -0.22% | 7.2천 |
|---|
| 2026.06.17 | ₩30,658 | ₩30,779 | ₩30,538 | ₩30,538 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩30,766 | ₩30,766 | ₩30,538 | ₩30,632 | -0.44% | 3.2천 |
|---|
| 2026.06.15 | ₩30,833 | ₩30,833 | ₩30,658 | ₩30,658 | -0.56% | 1.3천 |
|---|
| 2026.06.12 | ₩30,725 | ₩30,752 | ₩30,498 | ₩30,591 | -0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩30,605 | ₩30,632 | ₩30,350 | ₩30,632 | +0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩30,404 | ₩30,632 | ₩30,310 | ₩30,337 | -0.22% | 2.8천 |
|---|
| 2026.06.09 | ₩30,484 | ₩30,484 | ₩30,337 | ₩30,431 | -0.18% | 2.7천 |
|---|
| 2026.06.08 | ₩30,658 | ₩30,658 | ₩30,297 | ₩30,417 | -0.79% | 7.9천 |
|---|
| 2026.06.05 | ₩30,136 | ₩30,618 | ₩29,654 | ₩29,681 | -1.51% | 4.9천 |
|---|
| 2026.06.04 | ₩30,431 | ₩30,672 | ₩30,404 | ₩30,404 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩30,578 | ₩30,591 | ₩30,431 | ₩30,511 | -0.22% | 1.4만 |
|---|
| 2026.06.02 | ₩30,605 | ₩30,725 | ₩30,444 | ₩30,591 | -0.04% | 4천 |
|---|
| 2026.06.01 | ₩30,431 | ₩30,632 | ₩30,431 | ₩30,565 | +0.44% | 1.8만 |
|---|
| 2026.05.29 | ₩30,632 | ₩30,699 | ₩30,565 | ₩30,565 | -0.22% | 1.6천 |
|---|
| 2026.05.28 | ₩30,498 | ₩30,591 | ₩30,458 | ₩30,524 | +0.09% | 6천 |
|---|
| 2026.05.27 | ₩30,685 | ₩30,685 | ₩30,417 | ₩30,484 | -0.65% | 7.1천 |
|---|
| 2026.05.26 | ₩30,417 | ₩30,591 | ₩30,404 | ₩30,591 | +0.57% | 3.4천 |
|---|
| 2026.05.22 | ₩30,324 | ₩30,511 | ₩30,216 | ₩30,511 | +0.62% | 1.3만 |
|---|
| 2026.05.21 | ₩30,257 | ₩30,404 | ₩30,230 | ₩30,391 | +0.44% | 4.3천 |
|---|
| 2026.05.20 | ₩30,458 | ₩30,498 | ₩30,404 | ₩30,404 | -0.18% | 4.7천 |
|---|
| 2026.05.19 | ₩30,404 | ₩30,484 | ₩30,283 | ₩30,458 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩30,417 | ₩30,417 | ₩30,310 | ₩30,364 | -0.18% | 5.2천 |
|---|
| 2026.05.15 | ₩30,524 | ₩30,524 | ₩30,431 | ₩30,458 | -0.22% | 3.5만 |
|---|
| 2026.05.14 | ₩30,524 | ₩30,699 | ₩30,444 | ₩30,538 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩30,645 | ₩30,658 | ₩30,524 | ₩30,524 | -0.39% | 2천 |
|---|
| 2026.05.12 | ₩30,591 | ₩30,645 | ₩30,444 | ₩30,538 | -0.18% | 2.5만 |
|---|
| 2026.05.11 | ₩30,685 | ₩30,712 | ₩30,605 | ₩30,685 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩30,699 | ₩30,792 | ₩30,591 | ₩30,792 | +0.31% | 4.8천 |
|---|
| 2026.05.07 | ₩30,632 | ₩30,699 | ₩30,551 | ₩30,632 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩30,632 | ₩30,806 | ₩30,618 | ₩30,725 | +0.31% | 5.4천 |
|---|
| 2026.05.05 | ₩30,725 | ₩30,725 | ₩30,538 | ₩30,632 | -0.31% | 3.9천 |
|---|
| 2026.05.04 | ₩30,712 | ₩30,712 | ₩30,565 | ₩30,605 | -0.35% | 3.1천 |
|---|
| 2026.05.01 | ₩30,658 | ₩30,752 | ₩30,618 | ₩30,645 | -0.04% | 7.1천 |
|---|
| 2026.04.30 | ₩30,511 | ₩30,672 | ₩30,511 | ₩30,605 | +0.31% | 6.7천 |
|---|
| 2026.04.29 | ₩30,591 | ₩30,591 | ₩30,524 | ₩30,551 | -0.13% | 700 |
|---|
| 2026.04.28 | ₩30,672 | ₩30,672 | ₩30,484 | ₩30,645 | -0.09% | 2.5천 |
|---|
| 2026.04.27 | ₩30,524 | ₩30,792 | ₩29,761 | ₩30,578 | +0.18% | 1.3만 |
|---|
| 2026.04.24 | ₩30,444 | ₩30,725 | ₩30,444 | ₩30,498 | +0.18% | 3.5천 |
|---|
| 2026.04.23 | ₩30,511 | ₩30,739 | ₩29,895 | ₩30,605 | +0.31% | 1.7만 |
|---|
| 2026.04.22 | ₩30,752 | ₩30,752 | ₩30,551 | ₩30,551 | -0.65% | 6.4천 |
|---|
| 2026.04.21 | ₩30,966 | ₩30,966 | ₩30,712 | ₩30,752 | -0.69% | 3.7천 |
|---|
| 2026.04.20 | ₩30,685 | ₩30,846 | ₩30,618 | ₩30,752 | +0.22% | 5.1천 |
|---|
| 2026.04.17 | ₩30,618 | ₩30,752 | ₩30,618 | ₩30,725 | +0.35% | 3.5천 |
|---|
| 2026.04.16 | ₩30,565 | ₩30,833 | ₩30,511 | ₩30,632 | +0.22% | 4.9천 |
|---|
| 2026.04.15 | ₩31,020 | ₩31,020 | ₩30,739 | ₩30,873 | -0.47% | 3천 |
|---|
| 2026.04.14 | ₩31,007 | ₩31,007 | ₩30,725 | ₩30,859 | -0.48% | 4.5천 |
|---|
| 2026.04.13 | ₩30,565 | ₩30,873 | ₩30,565 | ₩30,766 | +0.66% | 3.9천 |
|---|
| 2026.04.10 | ₩30,859 | ₩30,993 | ₩30,444 | ₩30,538 | -1.04% | 4.6천 |
|---|
| 2026.04.09 | ₩30,605 | ₩31,033 | ₩30,511 | ₩30,806 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩30,806 | ₩31,047 | ₩30,685 | ₩30,913 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩30,471 | ₩30,806 | ₩29,386 | ₩30,725 | +0.84% | 2.1만 |
|---|
| 2026.04.06 | ₩30,324 | ₩30,792 | ₩30,324 | ₩30,658 | +1.10% | 5.3천 |
|---|
| 2026.04.02 | ₩30,511 | ₩30,739 | ₩30,324 | ₩30,632 | +0.40% | 1만 |
|---|
| 2026.04.01 | ₩30,806 | ₩30,806 | ₩30,565 | ₩30,618 | -0.61% | 2.1천 |
|---|
| 2026.03.31 | ₩30,672 | ₩30,699 | ₩30,551 | ₩30,618 | -0.17% | 6.2천 |
|---|
| 2026.03.30 | ₩30,578 | ₩30,591 | ₩30,257 | ₩30,257 | -1.05% | 1.3천 |
|---|
| 2026.03.27 | ₩30,364 | ₩30,417 | ₩30,297 | ₩30,350 | -0.04% | 3.2천 |
|---|
| 2026.03.26 | ₩30,417 | ₩30,699 | ₩30,404 | ₩30,444 | +0.09% | 4.1천 |
|---|
| 2026.03.25 | ₩30,618 | ₩30,618 | ₩30,524 | ₩30,605 | -0.04% | 3.3천 |
|---|
| 2026.03.24 | ₩30,632 | ₩30,632 | ₩30,511 | ₩30,511 | -0.39% | 2.5천 |
|---|
| 2026.03.23 | ₩30,699 | ₩30,699 | ₩30,484 | ₩30,551 | -0.48% | 3.8천 |
|---|
| 2026.03.20 | ₩30,524 | ₩30,524 | ₩30,364 | ₩30,444 | -0.26% | 1.1천 |
|---|
| 2026.03.19 | ₩30,685 | ₩30,699 | ₩30,270 | ₩30,270 | -1.35% | 3천 |
|---|
| 2026.03.18 | ₩30,806 | ₩30,926 | ₩27,618 | ₩30,699 | -0.35% | 7.2만 |
|---|
| 2026.03.17 | ₩30,739 | ₩31,408 | ₩28,556 | ₩30,819 | +0.26% | 7.7만 |
|---|
| 2026.03.16 | ₩30,725 | ₩30,926 | ₩30,712 | ₩30,766 | +0.13% | 8.4만 |
|---|
| 2026.03.13 | ₩30,565 | ₩30,699 | ₩30,551 | ₩30,645 | +0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩30,792 | ₩30,806 | ₩30,685 | ₩30,712 | -0.26% | 1.1만 |
|---|
| 2026.03.11 | ₩30,980 | ₩30,980 | ₩30,806 | ₩30,886 | -0.30% | 1.4천 |
|---|
| 2026.03.10 | ₩30,899 | ₩31,127 | ₩30,899 | ₩31,060 | +0.52% | 3.1천 |
|---|
| 2026.03.09 | ₩30,913 | ₩31,033 | ₩30,913 | ₩31,033 | +0.39% | 1천 |
|---|
| 2026.03.06 | ₩30,953 | ₩31,100 | ₩30,953 | ₩30,953 | 0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩30,940 | ₩31,047 | ₩30,940 | ₩30,966 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩31,033 | ₩31,087 | ₩31,033 | ₩31,047 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩30,873 | ₩31,060 | ₩30,873 | ₩31,047 | +0.56% | 8천 |
|---|
| 2026.03.02 | ₩31,261 | ₩31,261 | ₩30,324 | ₩30,819 | -1.41% | 1.5만 |
|---|
| 2026.02.27 | ₩31,033 | ₩31,261 | ₩31,007 | ₩31,141 | +0.35% | 1.1만 |
|---|
| 2026.02.26 | ₩31,047 | ₩31,154 | ₩31,047 | ₩31,154 | +0.35% | 6천 |
|---|
| 2026.02.25 | ₩31,074 | ₩31,167 | ₩31,047 | ₩31,127 | +0.17% | 4.3천 |
|---|
| 2026.02.24 | ₩31,301 | ₩31,301 | ₩30,993 | ₩31,087 | -0.68% | 1.5만 |
|---|
| 2026.02.23 | ₩31,341 | ₩31,341 | ₩30,993 | ₩31,127 | -0.68% | 3.3만 |
|---|
| 2026.02.20 | ₩31,234 | ₩31,234 | ₩30,980 | ₩31,074 | -0.51% | 1.2만 |
|---|
| 2026.02.19 | ₩31,060 | ₩31,167 | ₩31,033 | ₩31,100 | +0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩31,181 | ₩31,181 | ₩31,074 | ₩31,181 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩31,194 | ₩31,275 | ₩31,181 | ₩31,248 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,020 | ₩31,234 | ₩31,020 | ₩31,154 | +0.43% | 8만 |
|---|
| 2026.02.12 | ₩31,114 | ₩31,127 | ₩30,993 | ₩31,087 | -0.09% | 1.7만 |
|---|
| 2026.02.11 | ₩31,087 | ₩31,181 | ₩30,940 | ₩30,953 | -0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩31,074 | ₩31,181 | ₩30,966 | ₩31,181 | +0.34% | 5.5천 |
|---|
| 2026.02.09 | ₩31,033 | ₩31,127 | ₩30,940 | ₩30,940 | -0.30% | 9.2천 |
|---|
| 2026.02.06 | ₩30,846 | ₩31,060 | ₩30,846 | ₩31,060 | +0.69% | 1.1만 |
|---|
| 2026.02.05 | ₩30,846 | ₩30,953 | ₩30,846 | ₩30,940 | +0.30% | 900 |
|---|
| 2026.02.04 | ₩30,899 | ₩30,953 | ₩30,833 | ₩30,886 | -0.04% | 1.1만 |
|---|
| 2026.02.03 | ₩30,980 | ₩31,033 | ₩30,846 | ₩30,953 | -0.09% | 2.9천 |
|---|
| 2026.02.02 | ₩31,060 | ₩31,060 | ₩30,846 | ₩31,007 | -0.17% | 7.6천 |
|---|
| 2026.01.30 | ₩30,913 | ₩31,007 | ₩30,873 | ₩30,926 | +0.04% | 5.4천 |
|---|
| 2026.01.29 | ₩31,087 | ₩31,087 | ₩30,913 | ₩30,913 | -0.56% | 3천 |
|---|
| 2026.01.28 | ₩30,980 | ₩30,980 | ₩30,926 | ₩30,966 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩31,087 | ₩31,087 | ₩30,859 | ₩30,899 | -0.60% | 1.7만 |
|---|
| 2026.01.26 | ₩31,060 | ₩31,060 | ₩30,859 | ₩31,060 | 0.00% | 9.8천 |
|---|
| 2026.01.23 | ₩30,819 | ₩30,980 | ₩30,819 | ₩30,886 | +0.22% | 7.4천 |
|---|
| 2026.01.22 | ₩30,806 | ₩30,993 | ₩30,806 | ₩30,993 | +0.61% | 14.5만 |
|---|
| 2026.01.21 | ₩30,980 | ₩31,047 | ₩30,953 | ₩30,953 | -0.09% | 1.5천 |
|---|
| 2026.01.20 | ₩30,712 | ₩31,007 | ₩30,712 | ₩30,859 | +0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩30,699 | ₩31,221 | ₩30,538 | ₩30,605 | -0.31% | 5.5천 |
|---|
| 2026.01.15 | ₩31,154 | ₩31,154 | ₩31,074 | ₩31,074 | -0.26% | 800 |
|---|
| 2026.01.14 | ₩31,033 | ₩31,033 | ₩30,940 | ₩30,980 | -0.17% | 3.7천 |
|---|
| 2026.01.13 | ₩31,020 | ₩31,020 | ₩30,953 | ₩31,007 | -0.04% | 2천 |
|---|
| 2026.01.12 | ₩31,033 | ₩31,033 | ₩30,913 | ₩31,007 | -0.09% | 2만 |
|---|
| 2026.01.09 | ₩30,725 | ₩31,127 | ₩30,725 | ₩31,127 | +1.31% | 8.7천 |
|---|
| 2026.01.08 | ₩30,926 | ₩30,993 | ₩30,886 | ₩30,926 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩31,020 | ₩31,221 | ₩30,913 | ₩30,913 | -0.35% | 9천 |
|---|
| 2026.01.06 | ₩30,846 | ₩31,100 | ₩30,846 | ₩31,100 | +0.83% | 1.3만 |
|---|
| 2026.01.05 | ₩30,899 | ₩31,060 | ₩30,806 | ₩31,060 | +0.52% | 9.1천 |
|---|
| 2026.01.02 | ₩30,913 | ₩30,940 | ₩30,792 | ₩30,873 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩30,833 | ₩30,993 | ₩30,833 | ₩30,873 | +0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩31,141 | ₩31,141 | ₩30,833 | ₩30,993 | -0.47% | 2만 |
|---|
| 2025.12.29 | ₩31,007 | ₩31,007 | ₩30,873 | ₩30,993 | -0.04% | 3.9천 |
|---|
| 2025.12.26 | ₩30,913 | ₩30,953 | ₩30,886 | ₩30,886 | -0.09% | 4.8천 |
|---|
| 2025.12.24 | ₩30,859 | ₩31,181 | ₩30,859 | ₩31,181 | +1.04% | 7.7천 |
|---|
| 2025.12.23 | ₩30,806 | ₩31,288 | ₩30,806 | ₩30,846 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩30,846 | ₩30,966 | ₩30,779 | ₩30,953 | +0.35% | 9.3천 |
|---|
| 2025.12.19 | ₩30,886 | ₩30,980 | ₩30,819 | ₩30,819 | -0.22% | 1.7만 |
|---|
| 2025.12.18 | ₩30,940 | ₩31,007 | ₩30,886 | ₩30,953 | +0.04% | 4천 |
|---|
| 2025.12.17 | ₩31,060 | ₩31,100 | ₩30,926 | ₩31,087 | +0.09% | 6.6천 |
|---|
| 2025.12.16 | ₩30,873 | ₩31,114 | ₩30,873 | ₩31,074 | +0.65% | 1.1만 |
|---|
| 2025.12.15 | ₩31,007 | ₩31,087 | ₩30,886 | ₩30,993 | -0.04% | 9.8천 |
|---|
| 2025.12.12 | ₩30,806 | ₩31,033 | ₩30,806 | ₩30,886 | +0.26% | 8.9천 |
|---|
| 2025.12.11 | ₩30,980 | ₩31,154 | ₩30,940 | ₩31,020 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩30,819 | ₩31,074 | ₩30,819 | ₩31,047 | +0.74% | 6.2천 |
|---|
| 2025.12.09 | ₩31,007 | ₩31,007 | ₩30,899 | ₩30,899 | -0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩30,953 | ₩31,047 | ₩30,940 | ₩30,993 | +0.13% | 5.4천 |
|---|
| 2025.12.05 | ₩31,100 | ₩31,114 | ₩30,993 | ₩31,033 | -0.22% | 5.5천 |
|---|
| 2025.12.04 | ₩31,114 | ₩31,114 | ₩31,020 | ₩31,033 | -0.26% | 4.9천 |
|---|
| 2025.12.03 | ₩31,033 | ₩31,141 | ₩31,033 | ₩31,114 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩30,953 | ₩31,060 | ₩30,953 | ₩31,047 | +0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,074 | ₩31,141 | ₩30,980 | ₩31,007 | -0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩31,047 | ₩31,542 | ₩31,047 | ₩31,127 | +0.26% | 8.9천 |
|---|
| 2025.11.26 | ₩31,208 | ₩31,208 | ₩30,899 | ₩30,913 | -0.94% | 7천 |
|---|
| 2025.11.25 | ₩31,074 | ₩31,208 | ₩30,766 | ₩30,833 | -0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩30,739 | ₩31,033 | ₩30,725 | ₩31,033 | +0.96% | 21.9만 |
|---|
| 2025.11.21 | ₩31,047 | ₩31,047 | ₩30,873 | ₩30,966 | -0.26% | 9.3천 |
|---|
| 2025.11.20 | ₩30,993 | ₩31,074 | ₩30,819 | ₩30,993 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩30,913 | ₩31,100 | ₩30,913 | ₩30,980 | +0.22% | 5천 |
|---|
| 2025.11.18 | ₩30,940 | ₩31,020 | ₩30,940 | ₩30,993 | +0.17% | 3.8천 |
|---|
| 2025.11.17 | ₩31,100 | ₩31,167 | ₩31,100 | ₩31,154 | +0.17% | 2천 |
|---|
| 2025.11.14 | ₩30,859 | ₩31,100 | ₩30,859 | ₩30,953 | +0.30% | 1.4만 |
|---|
| 2025.11.13 | ₩31,114 | ₩31,114 | ₩30,966 | ₩31,020 | -0.30% | 26.3만 |
|---|
| 2025.11.12 | ₩30,899 | ₩31,221 | ₩30,899 | ₩31,114 | +0.69% | 1.6만 |
|---|
| 2025.11.11 | ₩31,020 | ₩31,154 | ₩30,993 | ₩31,100 | +0.26% | 6.2천 |
|---|
| 2025.11.10 | ₩30,685 | ₩31,127 | ₩30,685 | ₩30,966 | +0.92% | 1.8만 |
|---|
| 2025.11.07 | ₩30,993 | ₩31,127 | ₩30,953 | ₩30,980 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩30,940 | ₩31,127 | ₩30,940 | ₩31,033 | +0.30% | 7.9천 |
|---|
| 2025.11.05 | ₩30,953 | ₩31,060 | ₩30,873 | ₩30,873 | -0.26% | 3.3천 |
|---|
| 2025.11.04 | ₩31,074 | ₩31,114 | ₩30,940 | ₩30,993 | -0.26% | 2.6천 |
|---|
| 2025.11.03 | ₩31,449 | ₩31,449 | ₩30,940 | ₩31,087 | -1.15% | 10.4만 |
|---|
| 2025.10.31 | ₩31,154 | ₩31,181 | ₩31,007 | ₩31,060 | -0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,033 | ₩31,127 | ₩31,007 | ₩31,033 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩31,609 | ₩31,609 | ₩31,087 | ₩31,221 | -1.23% | 1.6만 |
|---|
| 2025.10.28 | ₩31,275 | ₩31,301 | ₩31,047 | ₩31,154 | -0.39% | 4.5만 |
|---|
| 2025.10.27 | ₩31,221 | ₩31,248 | ₩31,100 | ₩31,234 | +0.04% | 8.5천 |
|---|
| 2025.10.24 | ₩31,261 | ₩31,261 | ₩31,060 | ₩31,194 | -0.21% | 7.3천 |
|---|
| 2025.10.23 | ₩31,194 | ₩31,194 | ₩31,127 | ₩31,181 | -0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩31,261 | ₩31,301 | ₩31,074 | ₩31,288 | +0.09% | 2.2천 |
|---|
| 2025.10.21 | ₩31,301 | ₩31,355 | ₩31,154 | ₩31,315 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩31,341 | ₩31,355 | ₩31,194 | ₩31,248 | -0.30% | 6.2천 |
|---|
| 2025.10.17 | ₩31,475 | ₩31,475 | ₩30,873 | ₩30,873 | -1.91% | 2천 |
|---|
| 2025.10.16 | ₩31,194 | ₩31,248 | ₩30,658 | ₩30,658 | -1.72% | 2.4천 |
|---|
| 2025.10.15 | ₩31,194 | ₩31,435 | ₩30,283 | ₩30,993 | -0.64% | 8.9천 |
|---|
| 2025.10.14 | ₩31,074 | ₩31,275 | ₩31,033 | ₩31,194 | +0.39% | 1.8만 |
|---|
| 2025.10.13 | ₩31,074 | ₩31,341 | ₩31,060 | ₩31,087 | +0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩31,181 | ₩31,221 | ₩31,007 | ₩31,114 | -0.21% | 4.6천 |
|---|