시장 데이터를 불러오는 중
전체 종목
RH Tactical Rotation ETF 과거 주가
Adaptive Tactical Rotation ETF · RHRX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adaptive Tactical Rotation ETF · RHRX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,266 | ₩29,279 | ₩29,206 | ₩29,266 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,212 | ₩29,212 | ₩29,038 | ₩29,085 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,155 | ₩29,253 | ₩29,155 | ₩29,199 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,172 | ₩29,387 | ₩29,172 | ₩29,251 | +0.27% | 9.3천 |
| 2026.10.05 | ₩29,032 | ₩29,172 | ₩28,998 | ₩29,151 | +0.41% | 1.9천 |
| 2026.10.02 | ₩29,025 | ₩29,025 | ₩28,924 | ₩28,979 | -0.16% | 1천 |
| 2026.10.01 | ₩28,784 | ₩28,944 | ₩28,703 | ₩28,927 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,931 | ₩28,971 | ₩28,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,770 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,435 | ₩28,805 | ₩28,435 | ₩28,754 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,944 | ₩28,944 | ₩28,743 | ₩28,832 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,462 | ₩28,971 | ₩28,462 | ₩28,971 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,542 | ₩28,877 | ₩28,542 | ₩28,841 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,918 | ₩28,958 | ₩28,810 | ₩28,814 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,958 | ₩29,011 | ₩28,891 | ₩28,963 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,847 | ₩28,956 | ₩28,847 | ₩28,948 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,723 | ₩28,784 | ₩28,710 | ₩28,762 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,676 | ₩28,904 | ₩28,663 | ₩28,805 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,730 | ₩28,730 | ₩28,382 | ₩28,512 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,690 | ₩28,797 | ₩28,636 | ₩28,726 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,703 | ₩28,810 | ₩28,703 | ₩28,707 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,851 | ₩28,931 | ₩28,784 | ₩28,822 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,676 | ₩28,703 | ₩28,583 | ₩28,632 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,824 | ₩28,904 | ₩28,824 | ₩28,840 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,944 | ₩29,025 | ₩28,892 | ₩28,892 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩29,029 | ₩29,029 | ₩29,029 | ₩29,029 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,159 | ₩29,159 | ₩29,092 | ₩29,124 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,985 | ₩28,985 | ₩28,904 | ₩28,971 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,851 | ₩28,864 | ₩28,743 | ₩28,788 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,918 | ₩28,924 | ₩28,810 | ₩28,860 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,105 | ₩29,105 | ₩28,918 | ₩28,954 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,105 | ₩29,139 | ₩29,105 | ₩29,125 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,172 | ₩29,360 | ₩29,105 | ₩29,105 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,119 | ₩29,119 | ₩28,770 | ₩29,119 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,985 | ₩29,011 | ₩28,851 | ₩28,904 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,172 | ₩29,172 | ₩29,072 | ₩29,072 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,253 | ₩29,279 | ₩28,985 | ₩29,040 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,360 | ₩29,447 | ₩29,354 | ₩29,354 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,534 | ₩29,534 | ₩29,266 | ₩29,340 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,896 | ₩29,963 | ₩29,736 | ₩29,736 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,896 | ₩29,896 | ₩29,628 | ₩29,730 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,708 | ₩29,963 | ₩29,708 | ₩29,791 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,748 | ₩29,802 | ₩29,655 | ₩29,739 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,454 | ₩29,748 | ₩29,454 | ₩29,547 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,722 | ₩29,722 | ₩29,550 | ₩29,550 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,400 | ₩29,568 | ₩29,400 | ₩29,558 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,186 | ₩29,655 | ₩29,186 | ₩29,484 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,614 | ₩29,681 | ₩29,494 | ₩29,506 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,233 | ₩29,722 | ₩29,233 | ₩29,531 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,810 | ₩29,038 | ₩28,810 | ₩29,038 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,790 | ₩28,824 | ₩28,516 | ₩28,788 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,596 | ₩28,734 | ₩28,288 | ₩28,734 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,502 | ₩28,529 | ₩28,277 | ₩28,277 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,516 | ₩28,784 | ₩28,516 | ₩28,686 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,931 | ₩28,998 | ₩28,462 | ₩28,730 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,435 | ₩28,743 | ₩28,435 | ₩28,680 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,784 | ₩28,784 | ₩28,682 | ₩28,682 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩29,052 | ₩29,078 | ₩28,920 | ₩28,934 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,837 | ₩28,958 | ₩28,797 | ₩28,888 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,636 | ₩28,750 | ₩28,596 | ₩28,636 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,623 | ₩28,872 | ₩28,623 | ₩28,727 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩29,011 | ₩29,073 | ₩28,955 | ₩28,955 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,172 | ₩29,187 | ₩29,025 | ₩29,187 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,239 | ₩29,373 | ₩29,175 | ₩29,175 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,132 | ₩29,132 | ₩29,013 | ₩29,013 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,239 | ₩29,239 | ₩29,052 | ₩29,211 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,144 | ₩29,279 | ₩29,036 | ₩29,072 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,931 | ₩28,985 | ₩28,623 | ₩28,912 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,320 | ₩29,320 | ₩28,931 | ₩29,070 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,186 | ₩29,400 | ₩29,011 | ₩29,246 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,494 | ₩29,494 | ₩29,037 | ₩29,077 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,507 | ₩29,655 | ₩29,302 | ₩29,302 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,695 | ₩29,775 | ₩29,467 | ₩29,534 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,199 | ₩29,454 | ₩28,784 | ₩29,297 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,373 | ₩29,373 | ₩29,025 | ₩29,072 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,427 | ₩29,480 | ₩29,379 | ₩29,379 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,400 | ₩29,521 | ₩29,156 | ₩29,258 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,588 | ₩29,588 | ₩29,092 | ₩29,105 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩30,070 | ₩30,083 | ₩29,775 | ₩29,940 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,789 | ₩30,110 | ₩29,789 | ₩29,959 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,856 | ₩30,003 | ₩29,501 | ₩29,501 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,990 | ₩29,990 | ₩29,668 | ₩29,715 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,124 | ₩30,177 | ₩29,896 | ₩30,110 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,293 | ₩29,534 | ₩29,025 | ₩29,419 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,810 | ₩29,387 | ₩28,810 | ₩29,246 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,998 | ₩29,052 | ₩28,636 | ₩28,651 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,300 | ₩29,547 | ₩28,663 | ₩29,028 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,226 | ₩29,454 | ₩29,029 | ₩29,137 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,547 | ₩29,547 | ₩28,935 | ₩28,935 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,923 | ₩30,043 | ₩29,614 | ₩29,897 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩30,070 | ₩30,116 | ₩29,882 | ₩29,915 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,936 | ₩30,016 | ₩29,838 | ₩30,016 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,574 | ₩29,829 | ₩29,542 | ₩29,656 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,695 | ₩29,789 | ₩29,494 | ₩29,598 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,259 | ₩29,708 | ₩29,259 | ₩29,549 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,387 | ₩29,413 | ₩29,320 | ₩29,395 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,373 | ₩29,454 | ₩29,293 | ₩29,395 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,239 | ₩29,239 | ₩28,851 | ₩28,962 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,837 | ₩28,931 | ₩28,529 | ₩28,786 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,395 | ₩28,877 | ₩28,383 | ₩28,711 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,423 | ₩31,423 | ₩28,221 | ₩28,303 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,757 | ₩28,757 | ₩28,584 | ₩28,584 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,797 | ₩28,931 | ₩28,766 | ₩28,766 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,253 | ₩29,320 | ₩29,105 | ₩29,237 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩29,005 | ₩29,279 | ₩29,005 | ₩29,107 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩29,052 | ₩29,064 | ₩28,831 | ₩28,970 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,172 | ₩29,270 | ₩29,045 | ₩29,144 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,918 | ₩29,078 | ₩28,784 | ₩28,914 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,887 | ₩28,985 | ₩28,592 | ₩28,592 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,797 | ₩28,908 | ₩28,797 | ₩28,908 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩28,073 | ₩28,395 | ₩28,073 | ₩28,336 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,274 | ₩28,288 | ₩27,972 | ₩27,972 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,315 | ₩28,382 | ₩28,174 | ₩28,262 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,886 | ₩28,167 | ₩27,846 | ₩28,136 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,926 | ₩27,926 | ₩27,738 | ₩27,773 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,953 | ₩27,953 | ₩27,685 | ₩27,697 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,946 | ₩28,194 | ₩27,946 | ₩28,040 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,899 | ₩28,140 | ₩27,899 | ₩28,075 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,926 | ₩27,926 | ₩27,578 | ₩27,677 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,591 | ₩27,618 | ₩27,521 | ₩27,524 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,698 | ₩27,698 | ₩27,295 | ₩27,295 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,578 | ₩27,591 | ₩27,445 | ₩27,445 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,296 | ₩27,551 | ₩27,296 | ₩27,450 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,189 | ₩27,296 | ₩27,111 | ₩27,225 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,202 | ₩27,229 | ₩26,975 | ₩27,089 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,082 | ₩27,229 | ₩27,055 | ₩27,156 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,841 | ₩26,948 | ₩26,787 | ₩26,909 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,881 | ₩26,921 | ₩26,820 | ₩26,820 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,720 | ₩26,780 | ₩26,573 | ₩26,780 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,733 | ₩26,733 | ₩26,506 | ₩26,506 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,742 | ₩25,813 | ₩25,728 | ₩25,813 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,836 | ₩25,836 | ₩25,742 | ₩25,805 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,594 | ₩25,809 | ₩25,594 | ₩25,809 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,695 | ₩25,809 | ₩25,688 | ₩25,712 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,125 | ₩25,452 | ₩25,072 | ₩25,452 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩25,072 | ₩25,072 | ₩24,902 | ₩24,902 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,233 | ₩25,259 | ₩25,064 | ₩25,064 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,407 | ₩25,407 | ₩25,247 | ₩25,247 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,608 | ₩25,715 | ₩25,568 | ₩25,610 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,326 | ₩25,514 | ₩25,326 | ₩25,428 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,340 | ₩25,434 | ₩25,286 | ₩25,286 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,179 | ₩25,179 | ₩24,983 | ₩24,983 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,233 | ₩25,302 | ₩25,179 | ₩25,302 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,447 | ₩25,447 | ₩25,302 | ₩25,302 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,621 | ₩25,668 | ₩25,554 | ₩25,554 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,420 | ₩25,434 | ₩25,381 | ₩25,427 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,286 | ₩25,460 | ₩25,192 | ₩25,192 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,340 | ₩25,407 | ₩25,258 | ₩25,258 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,427 | ₩25,541 | ₩25,321 | ₩25,533 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,474 | ₩25,742 | ₩25,387 | ₩25,411 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩25,005 | ₩25,456 | ₩24,911 | ₩25,456 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,313 | ₩25,313 | ₩25,246 | ₩25,246 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,916 | ₩25,916 | ₩25,514 | ₩25,656 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,862 | ₩25,911 | ₩25,862 | ₩25,911 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,077 | ₩26,077 | ₩25,460 | ₩25,736 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,104 | ₩26,264 | ₩26,104 | ₩26,258 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,104 | ₩26,180 | ₩26,042 | ₩26,180 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,104 | ₩26,152 | ₩26,010 | ₩26,152 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,331 | ₩26,372 | ₩26,191 | ₩26,310 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,144 | ₩26,278 | ₩26,144 | ₩26,226 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,238 | ₩26,251 | ₩25,996 | ₩26,034 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,251 | ₩26,251 | ₩26,037 | ₩26,153 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,104 | ₩26,104 | ₩26,037 | ₩26,062 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,943 | ₩26,211 | ₩25,943 | ₩26,113 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,970 | ₩25,970 | ₩25,742 | ₩25,915 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,836 | ₩26,157 | ₩25,836 | ₩26,008 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,331 | ₩26,331 | ₩25,877 | ₩25,877 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,278 | ₩26,331 | ₩26,224 | ₩26,301 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,996 | ₩26,063 | ₩25,967 | ₩25,967 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,849 | ₩25,970 | ₩25,849 | ₩25,970 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,487 | ₩25,781 | ₩25,487 | ₩25,781 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,313 | ₩25,380 | ₩25,139 | ₩25,162 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,507 | ₩25,541 | ₩25,233 | ₩25,447 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,420 | ₩25,460 | ₩25,219 | ₩25,447 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,099 | ₩25,353 | ₩25,099 | ₩25,326 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,447 | ₩25,447 | ₩25,045 | ₩25,215 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,313 | ₩25,454 | ₩25,166 | ₩25,454 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,474 | ₩25,474 | ₩25,407 | ₩25,451 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,286 | ₩25,313 | ₩25,285 | ₩25,285 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,380 | ₩25,380 | ₩25,032 | ₩25,093 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩25,018 | ₩25,072 | ₩24,938 | ₩25,028 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,099 | ₩25,099 | ₩25,058 | ₩25,058 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,777 | ₩24,977 | ₩24,777 | ₩24,977 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,871 | ₩24,871 | ₩24,564 | ₩24,564 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩25,072 | ₩25,072 | ₩25,017 | ₩25,017 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,188 | ₩25,188 | ₩24,938 | ₩24,938 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,710 | ₩24,867 | ₩24,710 | ₩24,867 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,085 | ₩25,085 | ₩24,978 | ₩24,982 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,965 | ₩25,048 | ₩24,938 | ₩25,048 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,975 | ₩24,975 | ₩24,975 | ₩24,975 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,616 | ₩24,710 | ₩24,616 | ₩24,710 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,920 | ₩24,920 | ₩24,920 | ₩24,920 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,871 | ₩24,934 | ₩24,871 | ₩24,934 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,831 | ₩24,831 | ₩24,804 | ₩24,819 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,496 | ₩24,593 | ₩24,496 | ₩24,593 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,723 | ₩24,723 | ₩24,662 | ₩24,662 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,817 | ₩24,898 | ₩24,817 | ₩24,827 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,166 | ₩25,166 | ₩24,904 | ₩24,959 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,898 | ₩24,898 | ₩24,817 | ₩24,867 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,804 | ₩24,804 | ₩24,804 | ₩24,804 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,576 | ₩24,697 | ₩24,576 | ₩24,636 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,482 | ₩24,484 | ₩24,455 | ₩24,484 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,355 | ₩24,355 | ₩24,236 | ₩24,236 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,455 | ₩24,536 | ₩24,455 | ₩24,532 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,522 | ₩24,573 | ₩24,522 | ₩24,573 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,643 | ₩24,643 | ₩24,588 | ₩24,588 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,849 | ₩24,849 | ₩24,849 | ₩24,849 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,898 | ₩24,954 | ₩24,898 | ₩24,923 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,758 | ₩24,758 | ₩24,758 | ₩24,758 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,690 | ₩24,690 | ₩24,690 | ₩24,690 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,656 | ₩24,670 | ₩24,603 | ₩24,651 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,589 | ₩24,670 | ₩24,589 | ₩24,670 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,469 | ₩24,593 | ₩24,469 | ₩24,593 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,411 | ₩24,522 | ₩24,362 | ₩24,470 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,482 | ₩24,506 | ₩24,482 | ₩24,506 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,388 | ₩24,388 | ₩24,388 | ₩24,388 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩24,027 | ₩24,224 | ₩23,986 | ₩24,224 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,080 | ₩24,080 | ₩24,036 | ₩24,036 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,531 | ₩23,678 | ₩23,531 | ₩23,611 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,517 | ₩23,517 | ₩23,403 | ₩23,403 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,906 | ₩23,906 | ₩23,815 | ₩23,815 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,866 | ₩23,866 | ₩23,784 | ₩23,784 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,201 | ₩24,201 | ₩23,950 | ₩23,950 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,214 | ₩24,214 | ₩24,131 | ₩24,131 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,308 | ₩24,308 | ₩24,154 | ₩24,154 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,785 | ₩24,785 | ₩24,638 | ₩24,652 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,549 | ₩24,717 | ₩24,549 | ₩24,717 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,563 | ₩24,764 | ₩24,563 | ₩24,764 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩24,027 | ₩24,211 | ₩23,933 | ₩24,211 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,630 | ₩24,630 | ₩24,394 | ₩24,394 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,654 | ₩24,747 | ₩24,654 | ₩24,747 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,557 | ₩24,557 | ₩24,557 | ₩24,557 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,997 | ₩24,997 | ₩24,997 | ₩24,997 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,898 | ₩24,898 | ₩24,857 | ₩24,880 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩25,058 | ₩25,058 | ₩24,790 | ₩24,806 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,139 | ₩25,139 | ₩25,078 | ₩25,078 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,206 | ₩25,206 | ₩25,119 | ₩25,119 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,951 | ₩24,987 | ₩24,898 | ₩24,987 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,670 | ₩24,817 | ₩24,670 | ₩24,739 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,362 | ₩24,603 | ₩24,362 | ₩24,572 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,387 | ₩24,387 | ₩24,387 | ₩24,387 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,642 | ₩24,642 | ₩24,642 | ₩24,642 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,496 | ₩24,670 | ₩24,496 | ₩24,604 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,329 | ₩24,329 | ₩24,329 | ₩24,329 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,348 | ₩24,348 | ₩24,120 | ₩24,191 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,388 | ₩24,388 | ₩24,335 | ₩24,382 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩24,053 | ₩24,244 | ₩24,053 | ₩24,244 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,254 | ₩24,301 | ₩24,254 | ₩24,270 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,576 | ₩24,576 | ₩23,970 | ₩23,970 | -2.46% | 2.4천 |
|---|