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 | ₩29,180 | ₩29,193 | ₩29,120 | ₩29,180 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,127 | ₩29,127 | ₩28,953 | ₩29,000 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,069 | ₩29,167 | ₩29,069 | ₩29,113 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,086 | ₩29,300 | ₩29,086 | ₩29,165 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,946 | ₩29,086 | ₩28,913 | ₩29,065 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,939 | ₩28,939 | ₩28,839 | ₩28,894 | -0.16% | 1천 |
| 2026.10.01 | ₩28,699 | ₩28,859 | ₩28,619 | ₩28,842 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,846 | ₩28,886 | ₩28,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,686 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,352 | ₩28,720 | ₩28,352 | ₩28,670 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,859 | ₩28,859 | ₩28,659 | ₩28,747 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,378 | ₩28,886 | ₩28,378 | ₩28,886 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,459 | ₩28,793 | ₩28,459 | ₩28,756 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,833 | ₩28,873 | ₩28,726 | ₩28,730 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,873 | ₩28,926 | ₩28,806 | ₩28,878 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,762 | ₩28,871 | ₩28,762 | ₩28,863 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,639 | ₩28,699 | ₩28,626 | ₩28,678 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,592 | ₩28,819 | ₩28,579 | ₩28,720 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,646 | ₩28,646 | ₩28,298 | ₩28,428 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,605 | ₩28,712 | ₩28,552 | ₩28,642 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,619 | ₩28,726 | ₩28,619 | ₩28,623 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,766 | ₩28,846 | ₩28,699 | ₩28,738 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,592 | ₩28,619 | ₩28,499 | ₩28,548 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,739 | ₩28,819 | ₩28,739 | ₩28,755 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,859 | ₩28,939 | ₩28,807 | ₩28,807 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,073 | ₩29,073 | ₩29,006 | ₩29,038 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,899 | ₩28,899 | ₩28,819 | ₩28,886 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,766 | ₩28,779 | ₩28,659 | ₩28,703 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,833 | ₩28,839 | ₩28,726 | ₩28,775 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,020 | ₩29,020 | ₩28,833 | ₩28,869 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,020 | ₩29,053 | ₩29,020 | ₩29,040 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,086 | ₩29,274 | ₩29,020 | ₩29,020 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,033 | ₩29,033 | ₩28,686 | ₩29,033 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,899 | ₩28,926 | ₩28,766 | ₩28,819 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,086 | ₩29,086 | ₩28,986 | ₩28,986 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,167 | ₩29,193 | ₩28,899 | ₩28,954 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,274 | ₩29,360 | ₩29,268 | ₩29,268 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,447 | ₩29,447 | ₩29,180 | ₩29,253 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,808 | ₩29,875 | ₩29,649 | ₩29,649 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,808 | ₩29,808 | ₩29,541 | ₩29,642 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,621 | ₩29,875 | ₩29,621 | ₩29,704 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,661 | ₩29,714 | ₩29,567 | ₩29,652 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,367 | ₩29,661 | ₩29,367 | ₩29,461 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,634 | ₩29,634 | ₩29,463 | ₩29,463 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,314 | ₩29,481 | ₩29,314 | ₩29,471 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,100 | ₩29,567 | ₩29,100 | ₩29,398 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,527 | ₩29,594 | ₩29,407 | ₩29,419 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,147 | ₩29,634 | ₩29,147 | ₩29,445 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,726 | ₩28,953 | ₩28,726 | ₩28,953 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,706 | ₩28,739 | ₩28,432 | ₩28,703 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,512 | ₩28,650 | ₩28,205 | ₩28,650 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,418 | ₩28,445 | ₩28,194 | ₩28,194 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,432 | ₩28,699 | ₩28,432 | ₩28,601 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,846 | ₩28,913 | ₩28,378 | ₩28,646 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,352 | ₩28,659 | ₩28,352 | ₩28,596 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,699 | ₩28,699 | ₩28,597 | ₩28,597 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,966 | ₩28,993 | ₩28,835 | ₩28,849 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,752 | ₩28,873 | ₩28,712 | ₩28,803 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,552 | ₩28,666 | ₩28,512 | ₩28,552 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,539 | ₩28,787 | ₩28,539 | ₩28,643 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,926 | ₩28,988 | ₩28,870 | ₩28,870 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,086 | ₩29,101 | ₩28,939 | ₩29,101 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,153 | ₩29,287 | ₩29,089 | ₩29,089 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,046 | ₩29,046 | ₩28,927 | ₩28,927 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,153 | ₩29,153 | ₩28,966 | ₩29,125 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,058 | ₩29,193 | ₩28,950 | ₩28,986 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,846 | ₩28,899 | ₩28,539 | ₩28,827 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,233 | ₩29,233 | ₩28,846 | ₩28,985 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,100 | ₩29,314 | ₩28,926 | ₩29,160 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,407 | ₩29,407 | ₩28,952 | ₩28,992 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,420 | ₩29,567 | ₩29,216 | ₩29,216 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,608 | ₩29,688 | ₩29,380 | ₩29,447 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,113 | ₩29,367 | ₩28,699 | ₩29,211 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,287 | ₩29,287 | ₩28,939 | ₩28,986 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,340 | ₩29,394 | ₩29,292 | ₩29,292 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,314 | ₩29,434 | ₩29,070 | ₩29,172 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,501 | ₩29,501 | ₩29,006 | ₩29,020 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,982 | ₩29,995 | ₩29,688 | ₩29,852 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,701 | ₩30,022 | ₩29,701 | ₩29,871 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,768 | ₩29,915 | ₩29,414 | ₩29,414 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,901 | ₩29,901 | ₩29,581 | ₩29,628 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,035 | ₩30,089 | ₩29,808 | ₩30,022 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,207 | ₩29,447 | ₩28,939 | ₩29,332 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,726 | ₩29,300 | ₩28,726 | ₩29,160 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,913 | ₩28,966 | ₩28,552 | ₩28,567 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,213 | ₩29,461 | ₩28,579 | ₩28,942 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,140 | ₩29,367 | ₩28,944 | ₩29,052 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,461 | ₩29,461 | ₩28,850 | ₩28,850 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,835 | ₩29,955 | ₩29,527 | ₩29,809 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,982 | ₩30,027 | ₩29,795 | ₩29,827 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,848 | ₩29,928 | ₩29,750 | ₩29,928 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,487 | ₩29,741 | ₩29,455 | ₩29,569 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,608 | ₩29,701 | ₩29,407 | ₩29,511 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,173 | ₩29,621 | ₩29,173 | ₩29,462 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,300 | ₩29,327 | ₩29,233 | ₩29,308 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,287 | ₩29,367 | ₩29,207 | ₩29,308 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,153 | ₩29,153 | ₩28,766 | ₩28,877 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,752 | ₩28,846 | ₩28,445 | ₩28,702 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,312 | ₩28,793 | ₩28,300 | ₩28,627 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,331 | ₩31,331 | ₩28,138 | ₩28,219 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,672 | ₩28,672 | ₩28,500 | ₩28,500 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,712 | ₩28,846 | ₩28,682 | ₩28,682 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,167 | ₩29,233 | ₩29,020 | ₩29,151 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,919 | ₩29,193 | ₩28,919 | ₩29,021 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,966 | ₩28,978 | ₩28,746 | ₩28,885 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,086 | ₩29,184 | ₩28,960 | ₩29,058 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,833 | ₩28,993 | ₩28,699 | ₩28,829 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,802 | ₩28,899 | ₩28,508 | ₩28,508 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,712 | ₩28,823 | ₩28,712 | ₩28,823 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,991 | ₩28,312 | ₩27,991 | ₩28,253 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,191 | ₩28,205 | ₩27,889 | ₩27,889 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,231 | ₩28,298 | ₩28,091 | ₩28,179 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,804 | ₩28,084 | ₩27,764 | ₩28,054 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,844 | ₩27,844 | ₩27,657 | ₩27,692 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,871 | ₩27,871 | ₩27,603 | ₩27,615 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,864 | ₩28,111 | ₩27,864 | ₩27,957 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,817 | ₩28,058 | ₩27,817 | ₩27,992 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,844 | ₩27,844 | ₩27,497 | ₩27,595 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,510 | ₩27,537 | ₩27,440 | ₩27,443 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,617 | ₩27,617 | ₩27,215 | ₩27,215 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,497 | ₩27,510 | ₩27,364 | ₩27,364 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,216 | ₩27,470 | ₩27,216 | ₩27,370 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,109 | ₩27,216 | ₩27,032 | ₩27,145 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,122 | ₩27,149 | ₩26,895 | ₩27,009 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,002 | ₩27,149 | ₩26,975 | ₩27,076 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,762 | ₩26,869 | ₩26,708 | ₩26,830 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,802 | ₩26,842 | ₩26,742 | ₩26,742 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,641 | ₩26,702 | ₩26,494 | ₩26,702 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,655 | ₩26,655 | ₩26,428 | ₩26,428 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,666 | ₩25,737 | ₩25,653 | ₩25,737 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,760 | ₩25,760 | ₩25,666 | ₩25,729 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,519 | ₩25,733 | ₩25,519 | ₩25,733 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,619 | ₩25,733 | ₩25,613 | ₩25,637 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,052 | ₩25,378 | ₩24,998 | ₩25,378 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,998 | ₩24,998 | ₩24,828 | ₩24,828 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,158 | ₩25,185 | ₩24,990 | ₩24,990 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,332 | ₩25,332 | ₩25,173 | ₩25,173 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,532 | ₩25,639 | ₩25,492 | ₩25,535 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,252 | ₩25,439 | ₩25,252 | ₩25,353 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,265 | ₩25,359 | ₩25,212 | ₩25,212 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,105 | ₩25,105 | ₩24,910 | ₩24,910 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,158 | ₩25,228 | ₩25,105 | ₩25,228 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,372 | ₩25,372 | ₩25,228 | ₩25,228 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,546 | ₩25,593 | ₩25,479 | ₩25,479 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,345 | ₩25,359 | ₩25,307 | ₩25,352 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,212 | ₩25,386 | ₩25,118 | ₩25,118 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,265 | ₩25,332 | ₩25,184 | ₩25,184 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,352 | ₩25,466 | ₩25,247 | ₩25,458 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,399 | ₩25,666 | ₩25,312 | ₩25,336 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,931 | ₩25,382 | ₩24,838 | ₩25,382 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,239 | ₩25,239 | ₩25,172 | ₩25,172 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,840 | ₩25,840 | ₩25,439 | ₩25,581 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,786 | ₩25,834 | ₩25,786 | ₩25,834 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,000 | ₩26,000 | ₩25,386 | ₩25,661 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,027 | ₩26,187 | ₩26,027 | ₩26,180 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,027 | ₩26,103 | ₩25,965 | ₩26,103 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,027 | ₩26,075 | ₩25,933 | ₩26,075 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,254 | ₩26,294 | ₩26,114 | ₩26,233 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,067 | ₩26,201 | ₩26,067 | ₩26,148 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,160 | ₩26,174 | ₩25,920 | ₩25,957 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,174 | ₩26,174 | ₩25,960 | ₩26,076 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,027 | ₩26,027 | ₩25,960 | ₩25,985 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,867 | ₩26,134 | ₩25,867 | ₩26,036 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,893 | ₩25,893 | ₩25,666 | ₩25,838 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,760 | ₩26,080 | ₩25,760 | ₩25,932 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,254 | ₩26,254 | ₩25,801 | ₩25,801 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,201 | ₩26,254 | ₩26,147 | ₩26,223 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,920 | ₩25,987 | ₩25,891 | ₩25,891 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,773 | ₩25,893 | ₩25,773 | ₩25,893 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,412 | ₩25,705 | ₩25,412 | ₩25,705 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,239 | ₩25,305 | ₩25,065 | ₩25,088 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,432 | ₩25,466 | ₩25,158 | ₩25,372 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,345 | ₩25,386 | ₩25,145 | ₩25,372 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,025 | ₩25,279 | ₩25,025 | ₩25,252 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,372 | ₩25,372 | ₩24,971 | ₩25,141 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,239 | ₩25,379 | ₩25,092 | ₩25,379 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,399 | ₩25,399 | ₩25,332 | ₩25,376 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,212 | ₩25,239 | ₩25,210 | ₩25,210 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,305 | ₩25,305 | ₩24,958 | ₩25,019 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,945 | ₩24,998 | ₩24,864 | ₩24,954 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,025 | ₩25,025 | ₩24,985 | ₩24,985 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,704 | ₩24,903 | ₩24,704 | ₩24,903 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,798 | ₩24,798 | ₩24,492 | ₩24,492 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,998 | ₩24,998 | ₩24,943 | ₩24,943 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,114 | ₩25,114 | ₩24,864 | ₩24,864 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,637 | ₩24,794 | ₩24,637 | ₩24,794 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,011 | ₩25,011 | ₩24,905 | ₩24,909 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,891 | ₩24,974 | ₩24,864 | ₩24,974 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,902 | ₩24,902 | ₩24,902 | ₩24,902 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,544 | ₩24,637 | ₩24,544 | ₩24,637 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,847 | ₩24,847 | ₩24,847 | ₩24,847 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,798 | ₩24,860 | ₩24,798 | ₩24,860 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,758 | ₩24,758 | ₩24,731 | ₩24,746 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,424 | ₩24,521 | ₩24,424 | ₩24,521 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,651 | ₩24,651 | ₩24,589 | ₩24,589 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,744 | ₩24,824 | ₩24,744 | ₩24,754 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,744 | ₩24,744 | ₩24,744 | ₩24,744 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,880 | ₩24,880 | ₩24,880 | ₩24,880 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,092 | ₩25,092 | ₩24,831 | ₩24,886 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,824 | ₩24,824 | ₩24,744 | ₩24,794 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,504 | ₩24,624 | ₩24,504 | ₩24,564 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,410 | ₩24,412 | ₩24,383 | ₩24,412 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,283 | ₩24,283 | ₩24,164 | ₩24,164 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,383 | ₩24,464 | ₩24,383 | ₩24,460 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,450 | ₩24,501 | ₩24,450 | ₩24,501 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,571 | ₩24,571 | ₩24,516 | ₩24,516 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,776 | ₩24,776 | ₩24,776 | ₩24,776 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,824 | ₩24,880 | ₩24,824 | ₩24,850 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,685 | ₩24,685 | ₩24,685 | ₩24,685 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,617 | ₩24,617 | ₩24,617 | ₩24,617 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,752 | ₩24,752 | ₩24,752 | ₩24,752 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,584 | ₩24,597 | ₩24,530 | ₩24,579 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,517 | ₩24,597 | ₩24,517 | ₩24,597 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,397 | ₩24,521 | ₩24,397 | ₩24,521 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,339 | ₩24,450 | ₩24,290 | ₩24,398 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,410 | ₩24,434 | ₩24,410 | ₩24,434 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,317 | ₩24,317 | ₩24,317 | ₩24,317 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,956 | ₩24,152 | ₩23,916 | ₩24,152 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,009 | ₩24,009 | ₩23,965 | ₩23,965 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,462 | ₩23,609 | ₩23,462 | ₩23,542 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,448 | ₩23,448 | ₩23,335 | ₩23,335 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,836 | ₩23,836 | ₩23,745 | ₩23,745 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,796 | ₩23,796 | ₩23,714 | ₩23,714 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,130 | ₩24,130 | ₩23,880 | ₩23,880 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,143 | ₩24,143 | ₩24,060 | ₩24,060 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,236 | ₩24,236 | ₩24,083 | ₩24,083 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,712 | ₩24,712 | ₩24,565 | ₩24,580 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,477 | ₩24,644 | ₩24,477 | ₩24,644 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,490 | ₩24,691 | ₩24,490 | ₩24,691 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,956 | ₩24,140 | ₩23,862 | ₩24,140 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,557 | ₩24,557 | ₩24,322 | ₩24,322 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,581 | ₩24,675 | ₩24,581 | ₩24,675 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,485 | ₩24,485 | ₩24,485 | ₩24,485 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,923 | ₩24,923 | ₩24,923 | ₩24,923 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,824 | ₩24,824 | ₩24,784 | ₩24,807 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,985 | ₩24,985 | ₩24,717 | ₩24,734 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,065 | ₩25,065 | ₩25,005 | ₩25,005 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,132 | ₩25,132 | ₩25,045 | ₩25,045 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,878 | ₩24,914 | ₩24,824 | ₩24,914 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,597 | ₩24,744 | ₩24,597 | ₩24,667 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,290 | ₩24,530 | ₩24,290 | ₩24,500 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,315 | ₩24,315 | ₩24,315 | ₩24,315 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,569 | ₩24,569 | ₩24,569 | ₩24,569 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,424 | ₩24,597 | ₩24,424 | ₩24,532 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,258 | ₩24,258 | ₩24,258 | ₩24,258 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,277 | ₩24,277 | ₩24,049 | ₩24,120 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,317 | ₩24,317 | ₩24,263 | ₩24,310 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,983 | ₩24,172 | ₩23,983 | ₩24,172 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,183 | ₩24,230 | ₩24,183 | ₩24,199 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,504 | ₩24,504 | ₩23,900 | ₩23,900 | -2.46% | 2.4천 |
|---|