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 | ₩29,400 | ₩29,534 | ₩29,400 | ₩29,534 | +0.46% | 5.2천 |
| 2026.10.08 | ₩29,494 | ₩29,547 | ₩29,333 | ₩29,534 | +0.14% | 3.4천 |
| 2026.10.07 | ₩29,279 | ₩29,521 | ₩29,279 | ₩29,427 | +0.50% | 3.2만 |
| 2026.10.06 | ₩29,494 | ₩29,588 | ₩29,494 | ₩29,507 | +0.05% | 1.7만 |
| 2026.10.05 | ₩29,373 | ₩29,454 | ₩29,226 | ₩29,387 | +0.05% | 2.6만 |
| 2026.10.02 | ₩29,480 | ₩29,480 | ₩29,306 | ₩29,346 | -0.45% | 4.2천 |
| 2026.10.01 | ₩29,306 | ₩29,467 | ₩29,266 | ₩29,454 | +0.50% | 4.7만 |
| 2026.09.30 | ₩29,574 | ₩29,574 | ₩29,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,279 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩29,320 | ₩29,427 | ₩29,306 | ₩29,427 | +0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩29,413 | ₩29,494 | ₩29,360 | ₩29,400 | -0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩29,641 | ₩29,641 | ₩29,400 | ₩29,547 | -0.32% | 1.1만 |
|---|
| 2026.09.24 | ₩29,681 | ₩29,681 | ₩29,547 | ₩29,588 | -0.32% | 2천 |
|---|
| 2026.09.23 | ₩30,003 | ₩30,003 | ₩29,681 | ₩29,708 | -0.98% | 1.1만 |
|---|
| 2026.09.22 | ₩30,057 | ₩30,057 | ₩29,842 | ₩29,949 | -0.36% | 6천 |
|---|
| 2026.09.21 | ₩29,869 | ₩29,963 | ₩29,856 | ₩29,909 | +0.13% | 5.6천 |
|---|
| 2026.09.18 | ₩29,869 | ₩29,896 | ₩29,775 | ₩29,842 | -0.09% | 7천 |
|---|
| 2026.09.17 | ₩29,815 | ₩29,909 | ₩29,815 | ₩29,909 | +0.31% | 7.6천 |
|---|
| 2026.09.16 | ₩29,976 | ₩30,070 | ₩29,856 | ₩29,909 | -0.22% | 6천 |
|---|
| 2026.09.15 | ₩30,083 | ₩30,083 | ₩29,882 | ₩29,923 | -0.53% | 4.6천 |
|---|
| 2026.09.14 | ₩29,789 | ₩29,976 | ₩29,789 | ₩29,936 | +0.49% | 4.5천 |
|---|
| 2026.09.11 | ₩30,057 | ₩30,070 | ₩29,842 | ₩29,949 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩30,030 | ₩30,043 | ₩29,909 | ₩29,976 | -0.18% | 7.4만 |
|---|
| 2026.09.09 | ₩30,271 | ₩30,271 | ₩30,150 | ₩30,164 | -0.35% | 9.4천 |
|---|
| 2026.09.08 | ₩30,351 | ₩30,351 | ₩30,137 | ₩30,164 | -0.62% | 3.3천 |
|---|
| 2026.09.04 | ₩30,164 | ₩30,231 | ₩30,164 | ₩30,231 | +0.22% | 7.7천 |
|---|
| 2026.09.03 | ₩29,949 | ₩30,365 | ₩29,949 | ₩30,177 | +0.76% | 8.4천 |
|---|
| 2026.09.02 | ₩30,325 | ₩30,325 | ₩30,110 | ₩30,231 | -0.31% | 8.5천 |
|---|
| 2026.09.01 | ₩30,150 | ₩30,365 | ₩30,097 | ₩30,150 | 0.00% | 5.3천 |
|---|
| 2026.08.31 | ₩30,083 | ₩30,258 | ₩30,083 | ₩30,244 | +0.53% | 8.5천 |
|---|
| 2026.08.28 | ₩30,244 | ₩30,325 | ₩30,191 | ₩30,284 | +0.13% | 6.5천 |
|---|
| 2026.08.27 | ₩30,338 | ₩30,418 | ₩30,325 | ₩30,338 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩30,150 | ₩30,485 | ₩30,150 | ₩30,351 | +0.67% | 3.3천 |
|---|
| 2026.08.25 | ₩30,459 | ₩30,459 | ₩30,271 | ₩30,365 | -0.31% | 3.6천 |
|---|
| 2026.08.24 | ₩30,311 | ₩30,365 | ₩30,217 | ₩30,271 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩30,271 | ₩30,311 | ₩30,191 | ₩30,271 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩30,231 | ₩30,325 | ₩30,177 | ₩30,258 | +0.09% | 1.4만 |
|---|
| 2026.08.19 | ₩30,418 | ₩30,418 | ₩30,325 | ₩30,338 | -0.26% | 2.5천 |
|---|
| 2026.08.18 | ₩30,217 | ₩30,325 | ₩30,217 | ₩30,258 | +0.13% | 15.8만 |
|---|
| 2026.08.17 | ₩30,459 | ₩30,459 | ₩30,284 | ₩30,311 | -0.48% | 8.2천 |
|---|
| 2026.08.14 | ₩30,338 | ₩30,338 | ₩30,217 | ₩30,284 | -0.18% | 2.4천 |
|---|
| 2026.08.13 | ₩30,392 | ₩30,445 | ₩30,325 | ₩30,351 | -0.13% | 4.4천 |
|---|
| 2026.08.12 | ₩30,311 | ₩30,392 | ₩30,217 | ₩30,271 | -0.13% | 8.2천 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,351 | ₩30,231 | ₩30,284 | -0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩30,351 | ₩30,351 | ₩30,164 | ₩30,311 | -0.13% | 4.1천 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,539 | ₩30,311 | ₩30,472 | +0.53% | 4.9천 |
|---|
| 2026.08.06 | ₩30,338 | ₩30,338 | ₩30,191 | ₩30,244 | -0.31% | 9.4천 |
|---|
| 2026.08.05 | ₩30,016 | ₩30,526 | ₩30,016 | ₩30,392 | +1.25% | 8.5천 |
|---|
| 2026.08.04 | ₩30,217 | ₩30,552 | ₩30,217 | ₩30,512 | +0.98% | 5천 |
|---|
| 2026.08.03 | ₩30,284 | ₩30,512 | ₩30,284 | ₩30,378 | +0.31% | 5.8천 |
|---|
| 2026.07.31 | ₩30,097 | ₩30,110 | ₩30,030 | ₩30,110 | +0.04% | 2.3천 |
|---|
| 2026.07.30 | ₩30,150 | ₩30,284 | ₩30,150 | ₩30,231 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩30,177 | ₩30,485 | ₩30,177 | ₩30,325 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩30,217 | ₩30,298 | ₩30,204 | ₩30,298 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩30,244 | ₩30,271 | ₩30,217 | ₩30,271 | +0.09% | 8천 |
|---|
| 2026.07.24 | ₩30,164 | ₩30,418 | ₩30,110 | ₩30,271 | +0.36% | 1.8만 |
|---|
| 2026.07.23 | ₩30,191 | ₩30,204 | ₩30,191 | ₩30,191 | 0.00% | 4.6천 |
|---|
| 2026.07.22 | ₩30,217 | ₩30,365 | ₩30,204 | ₩30,298 | +0.27% | 5.7천 |
|---|
| 2026.07.21 | ₩30,820 | ₩30,820 | ₩30,325 | ₩30,325 | -1.61% | 7.8천 |
|---|
| 2026.07.20 | ₩30,244 | ₩30,445 | ₩30,244 | ₩30,365 | +0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩29,534 | ₩30,539 | ₩29,534 | ₩30,150 | +2.09% | 6.4천 |
|---|
| 2026.07.16 | ₩29,186 | ₩30,472 | ₩29,186 | ₩30,365 | +4.04% | 2.9천 |
|---|
| 2026.07.15 | ₩30,351 | ₩30,512 | ₩30,204 | ₩30,204 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩30,512 | ₩30,593 | ₩30,284 | ₩30,284 | -0.75% | 2.6천 |
|---|
| 2026.07.13 | ₩30,459 | ₩30,539 | ₩30,030 | ₩30,030 | -1.41% | 1.1만 |
|---|
| 2026.07.10 | ₩30,619 | ₩30,619 | ₩29,614 | ₩30,539 | -0.26% | 4천 |
|---|
| 2026.07.09 | ₩30,405 | ₩30,566 | ₩30,365 | ₩30,566 | +0.53% | 4.4천 |
|---|
| 2026.07.08 | ₩30,499 | ₩30,499 | ₩29,614 | ₩30,499 | 0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩30,418 | ₩30,606 | ₩29,762 | ₩29,762 | -2.16% | 2.2천 |
|---|
| 2026.07.06 | ₩30,633 | ₩30,646 | ₩29,923 | ₩29,923 | -2.32% | 1.8만 |
|---|
| 2026.07.02 | ₩30,445 | ₩30,619 | ₩30,445 | ₩30,472 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩30,459 | ₩30,566 | ₩30,405 | ₩30,485 | +0.09% | 3.6천 |
|---|
| 2026.06.30 | ₩30,767 | ₩30,767 | ₩30,485 | ₩30,539 | -0.74% | 1.1만 |
|---|
| 2026.06.29 | ₩30,566 | ₩30,633 | ₩30,459 | ₩30,459 | -0.35% | 4천 |
|---|
| 2026.06.26 | ₩30,512 | ₩30,633 | ₩30,472 | ₩30,472 | -0.13% | 6.7천 |
|---|
| 2026.06.25 | ₩30,660 | ₩30,660 | ₩30,512 | ₩30,579 | -0.26% | 2.7천 |
|---|
| 2026.06.24 | ₩30,767 | ₩31,115 | ₩30,566 | ₩30,566 | -0.65% | 6.6천 |
|---|
| 2026.06.23 | ₩30,485 | ₩30,539 | ₩30,405 | ₩30,459 | -0.09% | 5.8천 |
|---|
| 2026.06.22 | ₩30,485 | ₩30,485 | ₩30,365 | ₩30,459 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩30,526 | ₩30,646 | ₩30,365 | ₩30,459 | -0.22% | 7.2천 |
|---|
| 2026.06.17 | ₩30,673 | ₩30,794 | ₩30,552 | ₩30,552 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩30,780 | ₩30,780 | ₩30,552 | ₩30,646 | -0.44% | 3.2천 |
|---|
| 2026.06.15 | ₩30,847 | ₩30,847 | ₩30,673 | ₩30,673 | -0.56% | 1.3천 |
|---|
| 2026.06.12 | ₩30,740 | ₩30,767 | ₩30,512 | ₩30,606 | -0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩30,619 | ₩30,646 | ₩30,365 | ₩30,646 | +0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩30,418 | ₩30,646 | ₩30,325 | ₩30,351 | -0.22% | 2.8천 |
|---|
| 2026.06.09 | ₩30,499 | ₩30,499 | ₩30,351 | ₩30,445 | -0.18% | 2.7천 |
|---|
| 2026.06.08 | ₩30,673 | ₩30,673 | ₩30,311 | ₩30,432 | -0.79% | 7.9천 |
|---|
| 2026.06.05 | ₩30,150 | ₩30,633 | ₩29,668 | ₩29,695 | -1.51% | 4.9천 |
|---|
| 2026.06.04 | ₩30,445 | ₩30,686 | ₩30,418 | ₩30,418 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩30,593 | ₩30,606 | ₩30,445 | ₩30,526 | -0.22% | 1.4만 |
|---|
| 2026.06.02 | ₩30,619 | ₩30,740 | ₩30,459 | ₩30,606 | -0.04% | 4천 |
|---|
| 2026.06.01 | ₩30,445 | ₩30,646 | ₩30,445 | ₩30,579 | +0.44% | 1.8만 |
|---|
| 2026.05.29 | ₩30,646 | ₩30,713 | ₩30,579 | ₩30,579 | -0.22% | 1.6천 |
|---|
| 2026.05.28 | ₩30,512 | ₩30,606 | ₩30,472 | ₩30,539 | +0.09% | 6천 |
|---|
| 2026.05.27 | ₩30,700 | ₩30,700 | ₩30,432 | ₩30,499 | -0.65% | 7.1천 |
|---|
| 2026.05.26 | ₩30,432 | ₩30,606 | ₩30,418 | ₩30,606 | +0.57% | 3.4천 |
|---|
| 2026.05.22 | ₩30,338 | ₩30,526 | ₩30,231 | ₩30,526 | +0.62% | 1.3만 |
|---|
| 2026.05.21 | ₩30,271 | ₩30,418 | ₩30,244 | ₩30,405 | +0.44% | 4.3천 |
|---|
| 2026.05.20 | ₩30,472 | ₩30,512 | ₩30,418 | ₩30,418 | -0.18% | 4.7천 |
|---|
| 2026.05.19 | ₩30,418 | ₩30,499 | ₩30,298 | ₩30,472 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩30,432 | ₩30,432 | ₩30,325 | ₩30,378 | -0.18% | 5.2천 |
|---|
| 2026.05.15 | ₩30,539 | ₩30,539 | ₩30,445 | ₩30,472 | -0.22% | 3.5만 |
|---|
| 2026.05.14 | ₩30,539 | ₩30,713 | ₩30,459 | ₩30,552 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩30,660 | ₩30,673 | ₩30,539 | ₩30,539 | -0.39% | 2천 |
|---|
| 2026.05.12 | ₩30,606 | ₩30,660 | ₩30,459 | ₩30,552 | -0.18% | 2.5만 |
|---|
| 2026.05.11 | ₩30,700 | ₩30,727 | ₩30,619 | ₩30,700 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩30,713 | ₩30,807 | ₩30,606 | ₩30,807 | +0.31% | 4.8천 |
|---|
| 2026.05.07 | ₩30,646 | ₩30,713 | ₩30,566 | ₩30,646 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩30,646 | ₩30,820 | ₩30,633 | ₩30,740 | +0.31% | 5.4천 |
|---|
| 2026.05.05 | ₩30,740 | ₩30,740 | ₩30,552 | ₩30,646 | -0.31% | 3.9천 |
|---|
| 2026.05.04 | ₩30,727 | ₩30,727 | ₩30,579 | ₩30,619 | -0.35% | 3.1천 |
|---|
| 2026.05.01 | ₩30,673 | ₩30,767 | ₩30,633 | ₩30,660 | -0.04% | 7.1천 |
|---|
| 2026.04.30 | ₩30,526 | ₩30,686 | ₩30,526 | ₩30,619 | +0.31% | 6.7천 |
|---|
| 2026.04.29 | ₩30,606 | ₩30,606 | ₩30,539 | ₩30,566 | -0.13% | 700 |
|---|
| 2026.04.28 | ₩30,686 | ₩30,686 | ₩30,499 | ₩30,660 | -0.09% | 2.5천 |
|---|
| 2026.04.27 | ₩30,539 | ₩30,807 | ₩29,775 | ₩30,593 | +0.18% | 1.3만 |
|---|
| 2026.04.24 | ₩30,459 | ₩30,740 | ₩30,459 | ₩30,512 | +0.18% | 3.5천 |
|---|
| 2026.04.23 | ₩30,526 | ₩30,753 | ₩29,909 | ₩30,619 | +0.31% | 1.7만 |
|---|
| 2026.04.22 | ₩30,767 | ₩30,767 | ₩30,566 | ₩30,566 | -0.65% | 6.4천 |
|---|
| 2026.04.21 | ₩30,981 | ₩30,981 | ₩30,727 | ₩30,767 | -0.69% | 3.7천 |
|---|
| 2026.04.20 | ₩30,700 | ₩30,861 | ₩30,633 | ₩30,767 | +0.22% | 5.1천 |
|---|
| 2026.04.17 | ₩30,633 | ₩30,767 | ₩30,633 | ₩30,740 | +0.35% | 3.5천 |
|---|
| 2026.04.16 | ₩30,579 | ₩30,847 | ₩30,526 | ₩30,646 | +0.22% | 4.9천 |
|---|
| 2026.04.15 | ₩31,035 | ₩31,035 | ₩30,753 | ₩30,887 | -0.47% | 3천 |
|---|
| 2026.04.14 | ₩31,021 | ₩31,021 | ₩30,740 | ₩30,874 | -0.48% | 4.5천 |
|---|
| 2026.04.13 | ₩30,579 | ₩30,887 | ₩30,579 | ₩30,780 | +0.66% | 3.9천 |
|---|
| 2026.04.10 | ₩30,874 | ₩31,008 | ₩30,459 | ₩30,552 | -1.04% | 4.6천 |
|---|
| 2026.04.09 | ₩30,619 | ₩31,048 | ₩30,526 | ₩30,820 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩30,820 | ₩31,062 | ₩30,700 | ₩30,928 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩30,485 | ₩30,820 | ₩29,400 | ₩30,740 | +0.84% | 2.1만 |
|---|
| 2026.04.06 | ₩30,338 | ₩30,807 | ₩30,338 | ₩30,673 | +1.10% | 5.3천 |
|---|
| 2026.04.02 | ₩30,526 | ₩30,753 | ₩30,338 | ₩30,646 | +0.40% | 1만 |
|---|
| 2026.04.01 | ₩30,820 | ₩30,820 | ₩30,579 | ₩30,633 | -0.61% | 2.1천 |
|---|
| 2026.03.31 | ₩30,686 | ₩30,713 | ₩30,566 | ₩30,633 | -0.17% | 6.2천 |
|---|
| 2026.03.30 | ₩30,593 | ₩30,606 | ₩30,271 | ₩30,271 | -1.05% | 1.3천 |
|---|
| 2026.03.27 | ₩30,378 | ₩30,432 | ₩30,311 | ₩30,365 | -0.04% | 3.2천 |
|---|
| 2026.03.26 | ₩30,432 | ₩30,713 | ₩30,418 | ₩30,459 | +0.09% | 4.1천 |
|---|
| 2026.03.25 | ₩30,633 | ₩30,633 | ₩30,539 | ₩30,619 | -0.04% | 3.3천 |
|---|
| 2026.03.24 | ₩30,646 | ₩30,646 | ₩30,526 | ₩30,526 | -0.39% | 2.5천 |
|---|
| 2026.03.23 | ₩30,713 | ₩30,713 | ₩30,499 | ₩30,566 | -0.48% | 3.8천 |
|---|
| 2026.03.20 | ₩30,539 | ₩30,539 | ₩30,378 | ₩30,459 | -0.26% | 1.1천 |
|---|
| 2026.03.19 | ₩30,700 | ₩30,713 | ₩30,284 | ₩30,284 | -1.35% | 3천 |
|---|
| 2026.03.18 | ₩30,820 | ₩30,941 | ₩27,631 | ₩30,713 | -0.35% | 7.2만 |
|---|
| 2026.03.17 | ₩30,753 | ₩31,423 | ₩28,569 | ₩30,834 | +0.26% | 7.7만 |
|---|
| 2026.03.16 | ₩30,740 | ₩30,941 | ₩30,727 | ₩30,780 | +0.13% | 8.4만 |
|---|
| 2026.03.13 | ₩30,579 | ₩30,713 | ₩30,566 | ₩30,660 | +0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩30,807 | ₩30,820 | ₩30,700 | ₩30,727 | -0.26% | 1.1만 |
|---|
| 2026.03.11 | ₩30,995 | ₩30,995 | ₩30,820 | ₩30,901 | -0.30% | 1.4천 |
|---|
| 2026.03.10 | ₩30,914 | ₩31,142 | ₩30,914 | ₩31,075 | +0.52% | 3.1천 |
|---|
| 2026.03.09 | ₩30,928 | ₩31,048 | ₩30,928 | ₩31,048 | +0.39% | 1천 |
|---|
| 2026.03.06 | ₩30,968 | ₩31,115 | ₩30,968 | ₩30,968 | 0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩30,954 | ₩31,062 | ₩30,954 | ₩30,981 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩31,048 | ₩31,102 | ₩31,048 | ₩31,062 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩30,887 | ₩31,075 | ₩30,887 | ₩31,062 | +0.56% | 8천 |
|---|
| 2026.03.02 | ₩31,276 | ₩31,276 | ₩30,338 | ₩30,834 | -1.41% | 1.5만 |
|---|
| 2026.02.27 | ₩31,048 | ₩31,276 | ₩31,021 | ₩31,155 | +0.35% | 1.1만 |
|---|
| 2026.02.26 | ₩31,062 | ₩31,169 | ₩31,062 | ₩31,169 | +0.35% | 6천 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,182 | ₩31,062 | ₩31,142 | +0.17% | 4.3천 |
|---|
| 2026.02.24 | ₩31,316 | ₩31,316 | ₩31,008 | ₩31,102 | -0.68% | 1.5만 |
|---|
| 2026.02.23 | ₩31,356 | ₩31,356 | ₩31,008 | ₩31,142 | -0.68% | 3.3만 |
|---|
| 2026.02.20 | ₩31,249 | ₩31,249 | ₩30,995 | ₩31,088 | -0.51% | 1.2만 |
|---|
| 2026.02.19 | ₩31,075 | ₩31,182 | ₩31,048 | ₩31,115 | +0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩31,196 | ₩31,196 | ₩31,088 | ₩31,196 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩31,209 | ₩31,289 | ₩31,196 | ₩31,263 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,035 | ₩31,249 | ₩31,035 | ₩31,169 | +0.43% | 8만 |
|---|
| 2026.02.12 | ₩31,129 | ₩31,142 | ₩31,008 | ₩31,102 | -0.09% | 1.7만 |
|---|
| 2026.02.11 | ₩31,102 | ₩31,196 | ₩30,954 | ₩30,968 | -0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩31,088 | ₩31,196 | ₩30,981 | ₩31,196 | +0.34% | 5.5천 |
|---|
| 2026.02.09 | ₩31,048 | ₩31,142 | ₩30,954 | ₩30,954 | -0.30% | 9.2천 |
|---|
| 2026.02.06 | ₩30,861 | ₩31,075 | ₩30,861 | ₩31,075 | +0.69% | 1.1만 |
|---|
| 2026.02.05 | ₩30,861 | ₩30,968 | ₩30,861 | ₩30,954 | +0.30% | 900 |
|---|
| 2026.02.04 | ₩30,914 | ₩30,968 | ₩30,847 | ₩30,901 | -0.04% | 1.1만 |
|---|
| 2026.02.03 | ₩30,995 | ₩31,048 | ₩30,861 | ₩30,968 | -0.09% | 2.9천 |
|---|
| 2026.02.02 | ₩31,075 | ₩31,075 | ₩30,861 | ₩31,021 | -0.17% | 7.6천 |
|---|
| 2026.01.30 | ₩30,928 | ₩31,021 | ₩30,887 | ₩30,941 | +0.04% | 5.4천 |
|---|
| 2026.01.29 | ₩31,102 | ₩31,102 | ₩30,928 | ₩30,928 | -0.56% | 3천 |
|---|
| 2026.01.28 | ₩30,995 | ₩30,995 | ₩30,941 | ₩30,981 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩31,102 | ₩31,102 | ₩30,874 | ₩30,914 | -0.60% | 1.7만 |
|---|
| 2026.01.26 | ₩31,075 | ₩31,075 | ₩30,874 | ₩31,075 | 0.00% | 9.8천 |
|---|
| 2026.01.23 | ₩30,834 | ₩30,995 | ₩30,834 | ₩30,901 | +0.22% | 7.4천 |
|---|
| 2026.01.22 | ₩30,820 | ₩31,008 | ₩30,820 | ₩31,008 | +0.61% | 14.5만 |
|---|
| 2026.01.21 | ₩30,995 | ₩31,062 | ₩30,968 | ₩30,968 | -0.09% | 1.5천 |
|---|
| 2026.01.20 | ₩30,727 | ₩31,021 | ₩30,727 | ₩30,874 | +0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩30,713 | ₩31,236 | ₩30,552 | ₩30,619 | -0.31% | 5.5천 |
|---|
| 2026.01.15 | ₩31,169 | ₩31,169 | ₩31,088 | ₩31,088 | -0.26% | 800 |
|---|
| 2026.01.14 | ₩31,048 | ₩31,048 | ₩30,954 | ₩30,995 | -0.17% | 3.7천 |
|---|
| 2026.01.13 | ₩31,035 | ₩31,035 | ₩30,968 | ₩31,021 | -0.04% | 2천 |
|---|
| 2026.01.12 | ₩31,048 | ₩31,048 | ₩30,928 | ₩31,021 | -0.09% | 2만 |
|---|
| 2026.01.09 | ₩30,740 | ₩31,142 | ₩30,740 | ₩31,142 | +1.31% | 8.7천 |
|---|
| 2026.01.08 | ₩30,941 | ₩31,008 | ₩30,901 | ₩30,941 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩31,035 | ₩31,236 | ₩30,928 | ₩30,928 | -0.35% | 9천 |
|---|
| 2026.01.06 | ₩30,861 | ₩31,115 | ₩30,861 | ₩31,115 | +0.83% | 1.3만 |
|---|
| 2026.01.05 | ₩30,914 | ₩31,075 | ₩30,820 | ₩31,075 | +0.52% | 9.1천 |
|---|
| 2026.01.02 | ₩30,928 | ₩30,954 | ₩30,807 | ₩30,887 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩30,847 | ₩31,008 | ₩30,847 | ₩30,887 | +0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩31,155 | ₩31,155 | ₩30,847 | ₩31,008 | -0.47% | 2만 |
|---|
| 2025.12.29 | ₩31,021 | ₩31,021 | ₩30,887 | ₩31,008 | -0.04% | 3.9천 |
|---|
| 2025.12.26 | ₩30,928 | ₩30,968 | ₩30,901 | ₩30,901 | -0.09% | 4.8천 |
|---|
| 2025.12.24 | ₩30,874 | ₩31,196 | ₩30,874 | ₩31,196 | +1.04% | 7.7천 |
|---|
| 2025.12.23 | ₩30,820 | ₩31,303 | ₩30,820 | ₩30,861 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩30,861 | ₩30,981 | ₩30,794 | ₩30,968 | +0.35% | 9.3천 |
|---|
| 2025.12.19 | ₩30,901 | ₩30,995 | ₩30,834 | ₩30,834 | -0.22% | 1.7만 |
|---|
| 2025.12.18 | ₩30,954 | ₩31,021 | ₩30,901 | ₩30,968 | +0.04% | 4천 |
|---|
| 2025.12.17 | ₩31,075 | ₩31,115 | ₩30,941 | ₩31,102 | +0.09% | 6.6천 |
|---|
| 2025.12.16 | ₩30,887 | ₩31,129 | ₩30,887 | ₩31,088 | +0.65% | 1.1만 |
|---|
| 2025.12.15 | ₩31,021 | ₩31,102 | ₩30,901 | ₩31,008 | -0.04% | 9.8천 |
|---|
| 2025.12.12 | ₩30,820 | ₩31,048 | ₩30,820 | ₩30,901 | +0.26% | 8.9천 |
|---|
| 2025.12.11 | ₩30,995 | ₩31,169 | ₩30,954 | ₩31,035 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩30,834 | ₩31,088 | ₩30,834 | ₩31,062 | +0.74% | 6.2천 |
|---|
| 2025.12.09 | ₩31,021 | ₩31,021 | ₩30,914 | ₩30,914 | -0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩30,968 | ₩31,062 | ₩30,954 | ₩31,008 | +0.13% | 5.4천 |
|---|
| 2025.12.05 | ₩31,115 | ₩31,129 | ₩31,008 | ₩31,048 | -0.22% | 5.5천 |
|---|
| 2025.12.04 | ₩31,129 | ₩31,129 | ₩31,035 | ₩31,048 | -0.26% | 4.9천 |
|---|
| 2025.12.03 | ₩31,048 | ₩31,155 | ₩31,048 | ₩31,129 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩30,968 | ₩31,075 | ₩30,968 | ₩31,062 | +0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,088 | ₩31,155 | ₩30,995 | ₩31,021 | -0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩31,062 | ₩31,557 | ₩31,062 | ₩31,142 | +0.26% | 8.9천 |
|---|
| 2025.11.26 | ₩31,222 | ₩31,222 | ₩30,914 | ₩30,928 | -0.94% | 7천 |
|---|
| 2025.11.25 | ₩31,088 | ₩31,222 | ₩30,780 | ₩30,847 | -0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩30,753 | ₩31,048 | ₩30,740 | ₩31,048 | +0.96% | 21.9만 |
|---|
| 2025.11.21 | ₩31,062 | ₩31,062 | ₩30,887 | ₩30,981 | -0.26% | 9.3천 |
|---|
| 2025.11.20 | ₩31,008 | ₩31,088 | ₩30,834 | ₩31,008 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩30,928 | ₩31,115 | ₩30,928 | ₩30,995 | +0.22% | 5천 |
|---|
| 2025.11.18 | ₩30,954 | ₩31,035 | ₩30,954 | ₩31,008 | +0.17% | 3.8천 |
|---|
| 2025.11.17 | ₩31,115 | ₩31,182 | ₩31,115 | ₩31,169 | +0.17% | 2천 |
|---|
| 2025.11.14 | ₩30,874 | ₩31,115 | ₩30,874 | ₩30,968 | +0.30% | 1.4만 |
|---|
| 2025.11.13 | ₩31,129 | ₩31,129 | ₩30,981 | ₩31,035 | -0.30% | 26.3만 |
|---|
| 2025.11.12 | ₩30,914 | ₩31,236 | ₩30,914 | ₩31,129 | +0.69% | 1.6만 |
|---|
| 2025.11.11 | ₩31,035 | ₩31,169 | ₩31,008 | ₩31,115 | +0.26% | 6.2천 |
|---|
| 2025.11.10 | ₩30,700 | ₩31,142 | ₩30,700 | ₩30,981 | +0.92% | 1.8만 |
|---|
| 2025.11.07 | ₩31,008 | ₩31,142 | ₩30,968 | ₩30,995 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩30,954 | ₩31,142 | ₩30,954 | ₩31,048 | +0.30% | 7.9천 |
|---|
| 2025.11.05 | ₩30,968 | ₩31,075 | ₩30,887 | ₩30,887 | -0.26% | 3.3천 |
|---|
| 2025.11.04 | ₩31,088 | ₩31,129 | ₩30,954 | ₩31,008 | -0.26% | 2.6천 |
|---|
| 2025.11.03 | ₩31,464 | ₩31,464 | ₩30,954 | ₩31,102 | -1.15% | 10.4만 |
|---|
| 2025.10.31 | ₩31,169 | ₩31,196 | ₩31,021 | ₩31,075 | -0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,048 | ₩31,142 | ₩31,021 | ₩31,048 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩31,624 | ₩31,624 | ₩31,102 | ₩31,236 | -1.23% | 1.6만 |
|---|
| 2025.10.28 | ₩31,289 | ₩31,316 | ₩31,062 | ₩31,169 | -0.39% | 4.5만 |
|---|
| 2025.10.27 | ₩31,236 | ₩31,263 | ₩31,115 | ₩31,249 | +0.04% | 8.5천 |
|---|
| 2025.10.24 | ₩31,276 | ₩31,276 | ₩31,075 | ₩31,209 | -0.21% | 7.3천 |
|---|
| 2025.10.23 | ₩31,209 | ₩31,209 | ₩31,142 | ₩31,196 | -0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩31,276 | ₩31,316 | ₩31,088 | ₩31,303 | +0.09% | 2.2천 |
|---|
| 2025.10.21 | ₩31,316 | ₩31,370 | ₩31,169 | ₩31,330 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩31,356 | ₩31,370 | ₩31,209 | ₩31,263 | -0.30% | 6.2천 |
|---|
| 2025.10.17 | ₩31,490 | ₩31,490 | ₩30,887 | ₩30,887 | -1.91% | 2천 |
|---|
| 2025.10.16 | ₩31,209 | ₩31,263 | ₩30,673 | ₩30,673 | -1.72% | 2.4천 |
|---|
| 2025.10.15 | ₩31,209 | ₩31,450 | ₩30,298 | ₩31,008 | -0.64% | 8.9천 |
|---|
| 2025.10.14 | ₩31,088 | ₩31,289 | ₩31,048 | ₩31,209 | +0.39% | 1.8만 |
|---|
| 2025.10.13 | ₩31,088 | ₩31,356 | ₩31,075 | ₩31,102 | +0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩31,196 | ₩31,236 | ₩31,021 | ₩31,129 | -0.21% | 4.6천 |
|---|