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 | ₩29,423 | ₩29,557 | ₩29,423 | ₩29,557 | +0.46% | 5.2천 |
| 2026.10.08 | ₩29,517 | ₩29,571 | ₩29,356 | ₩29,557 | +0.14% | 3.4천 |
| 2026.10.07 | ₩29,302 | ₩29,544 | ₩29,302 | ₩29,450 | +0.50% | 3.2만 |
| 2026.10.06 | ₩29,517 | ₩29,611 | ₩29,517 | ₩29,530 | +0.05% | 1.7만 |
| 2026.10.05 | ₩29,396 | ₩29,477 | ₩29,249 | ₩29,410 | +0.05% | 2.6만 |
| 2026.10.02 | ₩29,504 | ₩29,504 | ₩29,329 | ₩29,369 | -0.45% | 4.2천 |
| 2026.10.01 | ₩29,329 | ₩29,490 | ₩29,289 | ₩29,477 | +0.50% | 4.7만 |
| 2026.09.30 | ₩29,597 | ₩29,597 | ₩29,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,302 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩29,343 | ₩29,450 | ₩29,329 | ₩29,450 | +0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩29,436 | ₩29,517 | ₩29,383 | ₩29,423 | -0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩29,664 | ₩29,664 | ₩29,423 | ₩29,571 | -0.32% | 1.1만 |
|---|
| 2026.09.24 | ₩29,705 | ₩29,705 | ₩29,571 | ₩29,611 | -0.32% | 2천 |
|---|
| 2026.09.23 | ₩30,027 | ₩30,027 | ₩29,705 | ₩29,732 | -0.98% | 1.1만 |
|---|
| 2026.09.22 | ₩30,080 | ₩30,080 | ₩29,866 | ₩29,973 | -0.36% | 6천 |
|---|
| 2026.09.21 | ₩29,892 | ₩29,986 | ₩29,879 | ₩29,933 | +0.13% | 5.6천 |
|---|
| 2026.09.18 | ₩29,892 | ₩29,919 | ₩29,799 | ₩29,866 | -0.09% | 7천 |
|---|
| 2026.09.17 | ₩29,839 | ₩29,933 | ₩29,839 | ₩29,933 | +0.31% | 7.6천 |
|---|
| 2026.09.16 | ₩30,000 | ₩30,094 | ₩29,879 | ₩29,933 | -0.22% | 6천 |
|---|
| 2026.09.15 | ₩30,107 | ₩30,107 | ₩29,906 | ₩29,946 | -0.53% | 4.6천 |
|---|
| 2026.09.14 | ₩29,812 | ₩30,000 | ₩29,812 | ₩29,960 | +0.49% | 4.5천 |
|---|
| 2026.09.11 | ₩30,080 | ₩30,094 | ₩29,866 | ₩29,973 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩30,053 | ₩30,067 | ₩29,933 | ₩30,000 | -0.18% | 7.4만 |
|---|
| 2026.09.09 | ₩30,295 | ₩30,295 | ₩30,174 | ₩30,187 | -0.35% | 9.4천 |
|---|
| 2026.09.08 | ₩30,375 | ₩30,375 | ₩30,161 | ₩30,187 | -0.62% | 3.3천 |
|---|
| 2026.09.04 | ₩30,187 | ₩30,255 | ₩30,187 | ₩30,255 | +0.22% | 7.7천 |
|---|
| 2026.09.03 | ₩29,973 | ₩30,389 | ₩29,973 | ₩30,201 | +0.76% | 8.4천 |
|---|
| 2026.09.02 | ₩30,348 | ₩30,348 | ₩30,134 | ₩30,255 | -0.31% | 8.5천 |
|---|
| 2026.09.01 | ₩30,174 | ₩30,389 | ₩30,120 | ₩30,174 | 0.00% | 5.3천 |
|---|
| 2026.08.31 | ₩30,107 | ₩30,281 | ₩30,107 | ₩30,268 | +0.53% | 8.5천 |
|---|
| 2026.08.28 | ₩30,268 | ₩30,348 | ₩30,214 | ₩30,308 | +0.13% | 6.5천 |
|---|
| 2026.08.27 | ₩30,362 | ₩30,442 | ₩30,348 | ₩30,362 | 0.00% | 3.6천 |
|---|
| 2026.08.26 | ₩30,174 | ₩30,509 | ₩30,174 | ₩30,375 | +0.67% | 3.3천 |
|---|
| 2026.08.25 | ₩30,483 | ₩30,483 | ₩30,295 | ₩30,389 | -0.31% | 3.6천 |
|---|
| 2026.08.24 | ₩30,335 | ₩30,389 | ₩30,241 | ₩30,295 | -0.13% | 1.5만 |
|---|
| 2026.08.21 | ₩30,295 | ₩30,335 | ₩30,214 | ₩30,295 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩30,255 | ₩30,348 | ₩30,201 | ₩30,281 | +0.09% | 1.4만 |
|---|
| 2026.08.19 | ₩30,442 | ₩30,442 | ₩30,348 | ₩30,362 | -0.26% | 2.5천 |
|---|
| 2026.08.18 | ₩30,241 | ₩30,348 | ₩30,241 | ₩30,281 | +0.13% | 15.8만 |
|---|
| 2026.08.17 | ₩30,483 | ₩30,483 | ₩30,308 | ₩30,335 | -0.48% | 8.2천 |
|---|
| 2026.08.14 | ₩30,362 | ₩30,362 | ₩30,241 | ₩30,308 | -0.18% | 2.4천 |
|---|
| 2026.08.13 | ₩30,415 | ₩30,469 | ₩30,348 | ₩30,375 | -0.13% | 4.4천 |
|---|
| 2026.08.12 | ₩30,335 | ₩30,415 | ₩30,241 | ₩30,295 | -0.13% | 8.2천 |
|---|
| 2026.08.11 | ₩30,348 | ₩30,375 | ₩30,255 | ₩30,308 | -0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩30,375 | ₩30,375 | ₩30,187 | ₩30,335 | -0.13% | 4.1천 |
|---|
| 2026.08.07 | ₩30,335 | ₩30,563 | ₩30,335 | ₩30,496 | +0.53% | 4.9천 |
|---|
| 2026.08.06 | ₩30,362 | ₩30,362 | ₩30,214 | ₩30,268 | -0.31% | 9.4천 |
|---|
| 2026.08.05 | ₩30,040 | ₩30,550 | ₩30,040 | ₩30,415 | +1.25% | 8.5천 |
|---|
| 2026.08.04 | ₩30,241 | ₩30,576 | ₩30,241 | ₩30,536 | +0.98% | 5천 |
|---|
| 2026.08.03 | ₩30,308 | ₩30,536 | ₩30,308 | ₩30,402 | +0.31% | 5.8천 |
|---|
| 2026.07.31 | ₩30,120 | ₩30,134 | ₩30,053 | ₩30,134 | +0.04% | 2.3천 |
|---|
| 2026.07.30 | ₩30,174 | ₩30,308 | ₩30,174 | ₩30,255 | +0.27% | 1천 |
|---|
| 2026.07.29 | ₩30,201 | ₩30,509 | ₩30,201 | ₩30,348 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩30,241 | ₩30,322 | ₩30,228 | ₩30,322 | +0.27% | 3.2천 |
|---|
| 2026.07.27 | ₩30,268 | ₩30,295 | ₩30,241 | ₩30,295 | +0.09% | 8천 |
|---|
| 2026.07.24 | ₩30,187 | ₩30,442 | ₩30,134 | ₩30,295 | +0.36% | 1.8만 |
|---|
| 2026.07.23 | ₩30,214 | ₩30,228 | ₩30,214 | ₩30,214 | 0.00% | 4.6천 |
|---|
| 2026.07.22 | ₩30,241 | ₩30,389 | ₩30,228 | ₩30,322 | +0.27% | 5.7천 |
|---|
| 2026.07.21 | ₩30,845 | ₩30,845 | ₩30,348 | ₩30,348 | -1.61% | 7.8천 |
|---|
| 2026.07.20 | ₩30,268 | ₩30,469 | ₩30,268 | ₩30,389 | +0.40% | 2.2만 |
|---|
| 2026.07.17 | ₩29,557 | ₩30,563 | ₩29,557 | ₩30,174 | +2.09% | 6.4천 |
|---|
| 2026.07.16 | ₩29,209 | ₩30,496 | ₩29,209 | ₩30,389 | +4.04% | 2.9천 |
|---|
| 2026.07.15 | ₩30,375 | ₩30,536 | ₩30,228 | ₩30,228 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩30,536 | ₩30,617 | ₩30,308 | ₩30,308 | -0.75% | 2.6천 |
|---|
| 2026.07.13 | ₩30,483 | ₩30,563 | ₩30,053 | ₩30,053 | -1.41% | 1.1만 |
|---|
| 2026.07.10 | ₩30,643 | ₩30,643 | ₩29,638 | ₩30,563 | -0.26% | 4천 |
|---|
| 2026.07.09 | ₩30,429 | ₩30,590 | ₩30,389 | ₩30,590 | +0.53% | 4.4천 |
|---|
| 2026.07.08 | ₩30,523 | ₩30,523 | ₩29,638 | ₩30,523 | 0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩30,442 | ₩30,630 | ₩29,785 | ₩29,785 | -2.16% | 2.2천 |
|---|
| 2026.07.06 | ₩30,657 | ₩30,670 | ₩29,946 | ₩29,946 | -2.32% | 1.8만 |
|---|
| 2026.07.02 | ₩30,469 | ₩30,643 | ₩30,469 | ₩30,496 | +0.09% | 2천 |
|---|
| 2026.07.01 | ₩30,483 | ₩30,590 | ₩30,429 | ₩30,509 | +0.09% | 3.6천 |
|---|
| 2026.06.30 | ₩30,791 | ₩30,791 | ₩30,509 | ₩30,563 | -0.74% | 1.1만 |
|---|
| 2026.06.29 | ₩30,590 | ₩30,657 | ₩30,483 | ₩30,483 | -0.35% | 4천 |
|---|
| 2026.06.26 | ₩30,536 | ₩30,657 | ₩30,496 | ₩30,496 | -0.13% | 6.7천 |
|---|
| 2026.06.25 | ₩30,684 | ₩30,684 | ₩30,536 | ₩30,603 | -0.26% | 2.7천 |
|---|
| 2026.06.24 | ₩30,791 | ₩31,140 | ₩30,590 | ₩30,590 | -0.65% | 6.6천 |
|---|
| 2026.06.23 | ₩30,509 | ₩30,563 | ₩30,429 | ₩30,483 | -0.09% | 5.8천 |
|---|
| 2026.06.22 | ₩30,509 | ₩30,509 | ₩30,389 | ₩30,483 | -0.09% | 2.3천 |
|---|
| 2026.06.18 | ₩30,550 | ₩30,670 | ₩30,389 | ₩30,483 | -0.22% | 7.2천 |
|---|
| 2026.06.17 | ₩30,697 | ₩30,818 | ₩30,576 | ₩30,576 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩30,804 | ₩30,804 | ₩30,576 | ₩30,670 | -0.44% | 3.2천 |
|---|
| 2026.06.15 | ₩30,871 | ₩30,871 | ₩30,697 | ₩30,697 | -0.56% | 1.3천 |
|---|
| 2026.06.12 | ₩30,764 | ₩30,791 | ₩30,536 | ₩30,630 | -0.44% | 1.5천 |
|---|
| 2026.06.11 | ₩30,643 | ₩30,670 | ₩30,389 | ₩30,670 | +0.09% | 1.6만 |
|---|
| 2026.06.10 | ₩30,442 | ₩30,670 | ₩30,348 | ₩30,375 | -0.22% | 2.8천 |
|---|
| 2026.06.09 | ₩30,523 | ₩30,523 | ₩30,375 | ₩30,469 | -0.18% | 2.7천 |
|---|
| 2026.06.08 | ₩30,697 | ₩30,697 | ₩30,335 | ₩30,456 | -0.79% | 7.9천 |
|---|
| 2026.06.05 | ₩30,174 | ₩30,657 | ₩29,691 | ₩29,718 | -1.51% | 4.9천 |
|---|
| 2026.06.04 | ₩30,469 | ₩30,711 | ₩30,442 | ₩30,442 | -0.09% | 1.7만 |
|---|
| 2026.06.03 | ₩30,617 | ₩30,630 | ₩30,469 | ₩30,550 | -0.22% | 1.4만 |
|---|
| 2026.06.02 | ₩30,643 | ₩30,764 | ₩30,483 | ₩30,630 | -0.04% | 4천 |
|---|
| 2026.06.01 | ₩30,469 | ₩30,670 | ₩30,469 | ₩30,603 | +0.44% | 1.8만 |
|---|
| 2026.05.29 | ₩30,670 | ₩30,737 | ₩30,603 | ₩30,603 | -0.22% | 1.6천 |
|---|
| 2026.05.28 | ₩30,536 | ₩30,630 | ₩30,496 | ₩30,563 | +0.09% | 6천 |
|---|
| 2026.05.27 | ₩30,724 | ₩30,724 | ₩30,456 | ₩30,523 | -0.65% | 7.1천 |
|---|
| 2026.05.26 | ₩30,456 | ₩30,630 | ₩30,442 | ₩30,630 | +0.57% | 3.4천 |
|---|
| 2026.05.22 | ₩30,362 | ₩30,550 | ₩30,255 | ₩30,550 | +0.62% | 1.3만 |
|---|
| 2026.05.21 | ₩30,295 | ₩30,442 | ₩30,268 | ₩30,429 | +0.44% | 4.3천 |
|---|
| 2026.05.20 | ₩30,496 | ₩30,536 | ₩30,442 | ₩30,442 | -0.18% | 4.7천 |
|---|
| 2026.05.19 | ₩30,442 | ₩30,523 | ₩30,322 | ₩30,496 | +0.18% | 1.4만 |
|---|
| 2026.05.18 | ₩30,456 | ₩30,456 | ₩30,348 | ₩30,402 | -0.18% | 5.2천 |
|---|
| 2026.05.15 | ₩30,563 | ₩30,563 | ₩30,469 | ₩30,496 | -0.22% | 3.5만 |
|---|
| 2026.05.14 | ₩30,563 | ₩30,737 | ₩30,483 | ₩30,576 | +0.04% | 1.2만 |
|---|
| 2026.05.13 | ₩30,684 | ₩30,697 | ₩30,563 | ₩30,563 | -0.39% | 2천 |
|---|
| 2026.05.12 | ₩30,630 | ₩30,684 | ₩30,483 | ₩30,576 | -0.18% | 2.5만 |
|---|
| 2026.05.11 | ₩30,724 | ₩30,751 | ₩30,643 | ₩30,724 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩30,737 | ₩30,831 | ₩30,630 | ₩30,831 | +0.31% | 4.8천 |
|---|
| 2026.05.07 | ₩30,670 | ₩30,737 | ₩30,590 | ₩30,670 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩30,670 | ₩30,845 | ₩30,657 | ₩30,764 | +0.31% | 5.4천 |
|---|
| 2026.05.05 | ₩30,764 | ₩30,764 | ₩30,576 | ₩30,670 | -0.31% | 3.9천 |
|---|
| 2026.05.04 | ₩30,751 | ₩30,751 | ₩30,603 | ₩30,643 | -0.35% | 3.1천 |
|---|
| 2026.05.01 | ₩30,697 | ₩30,791 | ₩30,657 | ₩30,684 | -0.04% | 7.1천 |
|---|
| 2026.04.30 | ₩30,550 | ₩30,711 | ₩30,550 | ₩30,643 | +0.31% | 6.7천 |
|---|
| 2026.04.29 | ₩30,630 | ₩30,630 | ₩30,563 | ₩30,590 | -0.13% | 700 |
|---|
| 2026.04.28 | ₩30,711 | ₩30,711 | ₩30,523 | ₩30,684 | -0.09% | 2.5천 |
|---|
| 2026.04.27 | ₩30,563 | ₩30,831 | ₩29,799 | ₩30,617 | +0.18% | 1.3만 |
|---|
| 2026.04.24 | ₩30,483 | ₩30,764 | ₩30,483 | ₩30,536 | +0.18% | 3.5천 |
|---|
| 2026.04.23 | ₩30,550 | ₩30,778 | ₩29,933 | ₩30,643 | +0.31% | 1.7만 |
|---|
| 2026.04.22 | ₩30,791 | ₩30,791 | ₩30,590 | ₩30,590 | -0.65% | 6.4천 |
|---|
| 2026.04.21 | ₩31,006 | ₩31,006 | ₩30,751 | ₩30,791 | -0.69% | 3.7천 |
|---|
| 2026.04.20 | ₩30,724 | ₩30,885 | ₩30,657 | ₩30,791 | +0.22% | 5.1천 |
|---|
| 2026.04.17 | ₩30,657 | ₩30,791 | ₩30,657 | ₩30,764 | +0.35% | 3.5천 |
|---|
| 2026.04.16 | ₩30,603 | ₩30,871 | ₩30,550 | ₩30,670 | +0.22% | 4.9천 |
|---|
| 2026.04.15 | ₩31,059 | ₩31,059 | ₩30,778 | ₩30,912 | -0.47% | 3천 |
|---|
| 2026.04.14 | ₩31,046 | ₩31,046 | ₩30,764 | ₩30,898 | -0.48% | 4.5천 |
|---|
| 2026.04.13 | ₩30,603 | ₩30,912 | ₩30,603 | ₩30,804 | +0.66% | 3.9천 |
|---|
| 2026.04.10 | ₩30,898 | ₩31,032 | ₩30,483 | ₩30,576 | -1.04% | 4.6천 |
|---|
| 2026.04.09 | ₩30,643 | ₩31,073 | ₩30,550 | ₩30,845 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩30,845 | ₩31,086 | ₩30,724 | ₩30,952 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩30,509 | ₩30,845 | ₩29,423 | ₩30,764 | +0.84% | 2.1만 |
|---|
| 2026.04.06 | ₩30,362 | ₩30,831 | ₩30,362 | ₩30,697 | +1.10% | 5.3천 |
|---|
| 2026.04.02 | ₩30,550 | ₩30,778 | ₩30,362 | ₩30,670 | +0.40% | 1만 |
|---|
| 2026.04.01 | ₩30,845 | ₩30,845 | ₩30,603 | ₩30,657 | -0.61% | 2.1천 |
|---|
| 2026.03.31 | ₩30,711 | ₩30,737 | ₩30,590 | ₩30,657 | -0.17% | 6.2천 |
|---|
| 2026.03.30 | ₩30,617 | ₩30,630 | ₩30,295 | ₩30,295 | -1.05% | 1.3천 |
|---|
| 2026.03.27 | ₩30,402 | ₩30,456 | ₩30,335 | ₩30,389 | -0.04% | 3.2천 |
|---|
| 2026.03.26 | ₩30,456 | ₩30,737 | ₩30,442 | ₩30,483 | +0.09% | 4.1천 |
|---|
| 2026.03.25 | ₩30,657 | ₩30,657 | ₩30,563 | ₩30,643 | -0.04% | 3.3천 |
|---|
| 2026.03.24 | ₩30,670 | ₩30,670 | ₩30,550 | ₩30,550 | -0.39% | 2.5천 |
|---|
| 2026.03.23 | ₩30,737 | ₩30,737 | ₩30,523 | ₩30,590 | -0.48% | 3.8천 |
|---|
| 2026.03.20 | ₩30,563 | ₩30,563 | ₩30,402 | ₩30,483 | -0.26% | 1.1천 |
|---|
| 2026.03.19 | ₩30,724 | ₩30,737 | ₩30,308 | ₩30,308 | -1.35% | 3천 |
|---|
| 2026.03.18 | ₩30,845 | ₩30,965 | ₩27,653 | ₩30,737 | -0.35% | 7.2만 |
|---|
| 2026.03.17 | ₩30,778 | ₩31,448 | ₩28,592 | ₩30,858 | +0.26% | 7.7만 |
|---|
| 2026.03.16 | ₩30,764 | ₩30,965 | ₩30,751 | ₩30,804 | +0.13% | 8.4만 |
|---|
| 2026.03.13 | ₩30,603 | ₩30,737 | ₩30,590 | ₩30,684 | +0.26% | 1.1만 |
|---|
| 2026.03.12 | ₩30,831 | ₩30,845 | ₩30,724 | ₩30,751 | -0.26% | 1.1만 |
|---|
| 2026.03.11 | ₩31,019 | ₩31,019 | ₩30,845 | ₩30,925 | -0.30% | 1.4천 |
|---|
| 2026.03.10 | ₩30,938 | ₩31,166 | ₩30,938 | ₩31,099 | +0.52% | 3.1천 |
|---|
| 2026.03.09 | ₩30,952 | ₩31,073 | ₩30,952 | ₩31,073 | +0.39% | 1천 |
|---|
| 2026.03.06 | ₩30,992 | ₩31,140 | ₩30,992 | ₩30,992 | 0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩30,979 | ₩31,086 | ₩30,979 | ₩31,006 | +0.09% | 3.6천 |
|---|
| 2026.03.04 | ₩31,073 | ₩31,126 | ₩31,073 | ₩31,086 | +0.04% | 1천 |
|---|
| 2026.03.03 | ₩30,912 | ₩31,099 | ₩30,912 | ₩31,086 | +0.56% | 8천 |
|---|
| 2026.03.02 | ₩31,301 | ₩31,301 | ₩30,362 | ₩30,858 | -1.41% | 1.5만 |
|---|
| 2026.02.27 | ₩31,073 | ₩31,301 | ₩31,046 | ₩31,180 | +0.35% | 1.1만 |
|---|
| 2026.02.26 | ₩31,086 | ₩31,193 | ₩31,086 | ₩31,193 | +0.35% | 6천 |
|---|
| 2026.02.25 | ₩31,113 | ₩31,207 | ₩31,086 | ₩31,166 | +0.17% | 4.3천 |
|---|
| 2026.02.24 | ₩31,341 | ₩31,341 | ₩31,032 | ₩31,126 | -0.68% | 1.5만 |
|---|
| 2026.02.23 | ₩31,381 | ₩31,381 | ₩31,032 | ₩31,166 | -0.68% | 3.3만 |
|---|
| 2026.02.20 | ₩31,274 | ₩31,274 | ₩31,019 | ₩31,113 | -0.51% | 1.2만 |
|---|
| 2026.02.19 | ₩31,099 | ₩31,207 | ₩31,073 | ₩31,140 | +0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩31,220 | ₩31,220 | ₩31,113 | ₩31,220 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩31,234 | ₩31,314 | ₩31,220 | ₩31,287 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,059 | ₩31,274 | ₩31,059 | ₩31,193 | +0.43% | 8만 |
|---|
| 2026.02.12 | ₩31,153 | ₩31,166 | ₩31,032 | ₩31,126 | -0.09% | 1.7만 |
|---|
| 2026.02.11 | ₩31,126 | ₩31,220 | ₩30,979 | ₩30,992 | -0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩31,113 | ₩31,220 | ₩31,006 | ₩31,220 | +0.34% | 5.5천 |
|---|
| 2026.02.09 | ₩31,073 | ₩31,166 | ₩30,979 | ₩30,979 | -0.30% | 9.2천 |
|---|
| 2026.02.06 | ₩30,885 | ₩31,099 | ₩30,885 | ₩31,099 | +0.69% | 1.1만 |
|---|
| 2026.02.05 | ₩30,885 | ₩30,992 | ₩30,885 | ₩30,979 | +0.30% | 900 |
|---|
| 2026.02.04 | ₩30,938 | ₩30,992 | ₩30,871 | ₩30,925 | -0.04% | 1.1만 |
|---|
| 2026.02.03 | ₩31,019 | ₩31,073 | ₩30,885 | ₩30,992 | -0.09% | 2.9천 |
|---|
| 2026.02.02 | ₩31,099 | ₩31,099 | ₩30,885 | ₩31,046 | -0.17% | 7.6천 |
|---|
| 2026.01.30 | ₩30,952 | ₩31,046 | ₩30,912 | ₩30,965 | +0.04% | 5.4천 |
|---|
| 2026.01.29 | ₩31,126 | ₩31,126 | ₩30,952 | ₩30,952 | -0.56% | 3천 |
|---|
| 2026.01.28 | ₩31,019 | ₩31,019 | ₩30,965 | ₩31,006 | -0.04% | 2.5천 |
|---|
| 2026.01.27 | ₩31,126 | ₩31,126 | ₩30,898 | ₩30,938 | -0.60% | 1.7만 |
|---|
| 2026.01.26 | ₩31,099 | ₩31,099 | ₩30,898 | ₩31,099 | 0.00% | 9.8천 |
|---|
| 2026.01.23 | ₩30,858 | ₩31,019 | ₩30,858 | ₩30,925 | +0.22% | 7.4천 |
|---|
| 2026.01.22 | ₩30,845 | ₩31,032 | ₩30,845 | ₩31,032 | +0.61% | 14.5만 |
|---|
| 2026.01.21 | ₩31,019 | ₩31,086 | ₩30,992 | ₩30,992 | -0.09% | 1.5천 |
|---|
| 2026.01.20 | ₩30,751 | ₩31,046 | ₩30,751 | ₩30,898 | +0.48% | 1.3만 |
|---|
| 2026.01.16 | ₩30,737 | ₩31,260 | ₩30,576 | ₩30,643 | -0.31% | 5.5천 |
|---|
| 2026.01.15 | ₩31,193 | ₩31,193 | ₩31,113 | ₩31,113 | -0.26% | 800 |
|---|
| 2026.01.14 | ₩31,073 | ₩31,073 | ₩30,979 | ₩31,019 | -0.17% | 3.7천 |
|---|
| 2026.01.13 | ₩31,059 | ₩31,059 | ₩30,992 | ₩31,046 | -0.04% | 2천 |
|---|
| 2026.01.12 | ₩31,073 | ₩31,073 | ₩30,952 | ₩31,046 | -0.09% | 2만 |
|---|
| 2026.01.09 | ₩30,764 | ₩31,166 | ₩30,764 | ₩31,166 | +1.31% | 8.7천 |
|---|
| 2026.01.08 | ₩30,965 | ₩31,032 | ₩30,925 | ₩30,965 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩31,059 | ₩31,260 | ₩30,952 | ₩30,952 | -0.35% | 9천 |
|---|
| 2026.01.06 | ₩30,885 | ₩31,140 | ₩30,885 | ₩31,140 | +0.83% | 1.3만 |
|---|
| 2026.01.05 | ₩30,938 | ₩31,099 | ₩30,845 | ₩31,099 | +0.52% | 9.1천 |
|---|
| 2026.01.02 | ₩30,952 | ₩30,979 | ₩30,831 | ₩30,912 | -0.13% | 7.7천 |
|---|
| 2025.12.31 | ₩30,871 | ₩31,032 | ₩30,871 | ₩30,912 | +0.13% | 1.2만 |
|---|
| 2025.12.30 | ₩31,180 | ₩31,180 | ₩30,871 | ₩31,032 | -0.47% | 2만 |
|---|
| 2025.12.29 | ₩31,046 | ₩31,046 | ₩30,912 | ₩31,032 | -0.04% | 3.9천 |
|---|
| 2025.12.26 | ₩30,952 | ₩30,992 | ₩30,925 | ₩30,925 | -0.09% | 4.8천 |
|---|
| 2025.12.24 | ₩30,898 | ₩31,220 | ₩30,898 | ₩31,220 | +1.04% | 7.7천 |
|---|
| 2025.12.23 | ₩30,845 | ₩31,327 | ₩30,845 | ₩30,885 | +0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩30,885 | ₩31,006 | ₩30,818 | ₩30,992 | +0.35% | 9.3천 |
|---|
| 2025.12.19 | ₩30,925 | ₩31,019 | ₩30,858 | ₩30,858 | -0.22% | 1.7만 |
|---|
| 2025.12.18 | ₩30,979 | ₩31,046 | ₩30,925 | ₩30,992 | +0.04% | 4천 |
|---|
| 2025.12.17 | ₩31,099 | ₩31,140 | ₩30,965 | ₩31,126 | +0.09% | 6.6천 |
|---|
| 2025.12.16 | ₩30,912 | ₩31,153 | ₩30,912 | ₩31,113 | +0.65% | 1.1만 |
|---|
| 2025.12.15 | ₩31,046 | ₩31,126 | ₩30,925 | ₩31,032 | -0.04% | 9.8천 |
|---|
| 2025.12.12 | ₩30,845 | ₩31,073 | ₩30,845 | ₩30,925 | +0.26% | 8.9천 |
|---|
| 2025.12.11 | ₩31,019 | ₩31,193 | ₩30,979 | ₩31,059 | +0.13% | 2.1만 |
|---|
| 2025.12.10 | ₩30,858 | ₩31,113 | ₩30,858 | ₩31,086 | +0.74% | 6.2천 |
|---|
| 2025.12.09 | ₩31,046 | ₩31,046 | ₩30,938 | ₩30,938 | -0.35% | 1.3만 |
|---|
| 2025.12.08 | ₩30,992 | ₩31,086 | ₩30,979 | ₩31,032 | +0.13% | 5.4천 |
|---|
| 2025.12.05 | ₩31,140 | ₩31,153 | ₩31,032 | ₩31,073 | -0.22% | 5.5천 |
|---|
| 2025.12.04 | ₩31,153 | ₩31,153 | ₩31,059 | ₩31,073 | -0.26% | 4.9천 |
|---|
| 2025.12.03 | ₩31,073 | ₩31,180 | ₩31,073 | ₩31,153 | +0.26% | 1.2만 |
|---|
| 2025.12.02 | ₩30,992 | ₩31,099 | ₩30,992 | ₩31,086 | +0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,113 | ₩31,180 | ₩31,019 | ₩31,046 | -0.22% | 1.1만 |
|---|
| 2025.11.28 | ₩31,086 | ₩31,582 | ₩31,086 | ₩31,166 | +0.26% | 8.9천 |
|---|
| 2025.11.26 | ₩31,247 | ₩31,247 | ₩30,938 | ₩30,952 | -0.94% | 7천 |
|---|
| 2025.11.25 | ₩31,113 | ₩31,247 | ₩30,804 | ₩30,871 | -0.78% | 2.1만 |
|---|
| 2025.11.24 | ₩30,778 | ₩31,073 | ₩30,764 | ₩31,073 | +0.96% | 21.9만 |
|---|
| 2025.11.21 | ₩31,086 | ₩31,086 | ₩30,912 | ₩31,006 | -0.26% | 9.3천 |
|---|
| 2025.11.20 | ₩31,032 | ₩31,113 | ₩30,858 | ₩31,032 | 0.00% | 1만 |
|---|
| 2025.11.19 | ₩30,952 | ₩31,140 | ₩30,952 | ₩31,019 | +0.22% | 5천 |
|---|
| 2025.11.18 | ₩30,979 | ₩31,059 | ₩30,979 | ₩31,032 | +0.17% | 3.8천 |
|---|
| 2025.11.17 | ₩31,140 | ₩31,207 | ₩31,140 | ₩31,193 | +0.17% | 2천 |
|---|
| 2025.11.14 | ₩30,898 | ₩31,140 | ₩30,898 | ₩30,992 | +0.30% | 1.4만 |
|---|
| 2025.11.13 | ₩31,153 | ₩31,153 | ₩31,006 | ₩31,059 | -0.30% | 26.3만 |
|---|
| 2025.11.12 | ₩30,938 | ₩31,260 | ₩30,938 | ₩31,153 | +0.69% | 1.6만 |
|---|
| 2025.11.11 | ₩31,059 | ₩31,193 | ₩31,032 | ₩31,140 | +0.26% | 6.2천 |
|---|
| 2025.11.10 | ₩30,724 | ₩31,166 | ₩30,724 | ₩31,006 | +0.92% | 1.8만 |
|---|
| 2025.11.07 | ₩31,032 | ₩31,166 | ₩30,992 | ₩31,019 | -0.04% | 1.4만 |
|---|
| 2025.11.06 | ₩30,979 | ₩31,166 | ₩30,979 | ₩31,073 | +0.30% | 7.9천 |
|---|
| 2025.11.05 | ₩30,992 | ₩31,099 | ₩30,912 | ₩30,912 | -0.26% | 3.3천 |
|---|
| 2025.11.04 | ₩31,113 | ₩31,153 | ₩30,979 | ₩31,032 | -0.26% | 2.6천 |
|---|
| 2025.11.03 | ₩31,488 | ₩31,488 | ₩30,979 | ₩31,126 | -1.15% | 10.4만 |
|---|
| 2025.10.31 | ₩31,193 | ₩31,220 | ₩31,046 | ₩31,099 | -0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,073 | ₩31,166 | ₩31,046 | ₩31,073 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩31,649 | ₩31,649 | ₩31,126 | ₩31,260 | -1.23% | 1.6만 |
|---|
| 2025.10.28 | ₩31,314 | ₩31,341 | ₩31,086 | ₩31,193 | -0.39% | 4.5만 |
|---|
| 2025.10.27 | ₩31,260 | ₩31,287 | ₩31,140 | ₩31,274 | +0.04% | 8.5천 |
|---|
| 2025.10.24 | ₩31,301 | ₩31,301 | ₩31,099 | ₩31,234 | -0.21% | 7.3천 |
|---|
| 2025.10.23 | ₩31,234 | ₩31,234 | ₩31,166 | ₩31,220 | -0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩31,301 | ₩31,341 | ₩31,113 | ₩31,327 | +0.09% | 2.2천 |
|---|
| 2025.10.21 | ₩31,341 | ₩31,394 | ₩31,193 | ₩31,354 | +0.04% | 1.5만 |
|---|
| 2025.10.20 | ₩31,381 | ₩31,394 | ₩31,234 | ₩31,287 | -0.30% | 6.2천 |
|---|
| 2025.10.17 | ₩31,515 | ₩31,515 | ₩30,912 | ₩30,912 | -1.91% | 2천 |
|---|
| 2025.10.16 | ₩31,234 | ₩31,287 | ₩30,697 | ₩30,697 | -1.72% | 2.4천 |
|---|
| 2025.10.15 | ₩31,234 | ₩31,475 | ₩30,322 | ₩31,032 | -0.64% | 8.9천 |
|---|
| 2025.10.14 | ₩31,113 | ₩31,314 | ₩31,073 | ₩31,234 | +0.39% | 1.8만 |
|---|
| 2025.10.13 | ₩31,113 | ₩31,381 | ₩31,099 | ₩31,126 | +0.04% | 3.7천 |
|---|
| 2025.10.10 | ₩31,220 | ₩31,260 | ₩31,046 | ₩31,153 | -0.21% | 4.6천 |
|---|