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 | ₩29,181 | ₩29,194 | ₩29,121 | ₩29,181 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,127 | ₩29,127 | ₩28,954 | ₩29,000 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,070 | ₩29,167 | ₩29,070 | ₩29,114 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,087 | ₩29,301 | ₩29,087 | ₩29,166 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,947 | ₩29,087 | ₩28,913 | ₩29,066 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,940 | ₩28,940 | ₩28,840 | ₩28,895 | -0.16% | 1천 |
| 2026.10.01 | ₩28,700 | ₩28,860 | ₩28,619 | ₩28,843 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,847 | ₩28,887 | ₩28,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,686 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,352 | ₩28,721 | ₩28,352 | ₩28,670 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,860 | ₩28,860 | ₩28,660 | ₩28,748 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,379 | ₩28,887 | ₩28,379 | ₩28,887 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,459 | ₩28,793 | ₩28,459 | ₩28,757 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,833 | ₩28,873 | ₩28,726 | ₩28,730 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,873 | ₩28,927 | ₩28,807 | ₩28,879 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,762 | ₩28,872 | ₩28,762 | ₩28,864 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,640 | ₩28,700 | ₩28,626 | ₩28,678 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,593 | ₩28,820 | ₩28,579 | ₩28,721 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,646 | ₩28,646 | ₩28,299 | ₩28,428 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,606 | ₩28,713 | ₩28,553 | ₩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 | ₩28,847 | ₩28,700 | ₩28,738 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,593 | ₩28,619 | ₩28,499 | ₩28,549 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,740 | ₩28,820 | ₩28,740 | ₩28,756 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,860 | ₩28,940 | ₩28,808 | ₩28,808 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,074 | ₩29,074 | ₩29,007 | ₩29,039 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,900 | ₩28,900 | ₩28,820 | ₩28,887 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,766 | ₩28,780 | ₩28,660 | ₩28,704 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,833 | ₩28,840 | ₩28,726 | ₩28,776 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,020 | ₩29,020 | ₩28,833 | ₩28,869 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,020 | ₩29,054 | ₩29,020 | ₩29,040 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,087 | ₩29,274 | ₩29,020 | ₩29,020 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,034 | ₩29,034 | ₩28,686 | ₩29,034 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,900 | ₩28,927 | ₩28,766 | ₩28,820 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,087 | ₩29,087 | ₩28,987 | ₩28,987 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,167 | ₩29,194 | ₩28,900 | ₩28,955 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,274 | ₩29,361 | ₩29,269 | ₩29,269 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,448 | ₩29,448 | ₩29,181 | ₩29,254 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,809 | ₩29,875 | ₩29,650 | ₩29,650 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,809 | ₩29,809 | ₩29,541 | ₩29,643 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,622 | ₩29,875 | ₩29,622 | ₩29,704 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,662 | ₩29,715 | ₩29,568 | ₩29,652 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,368 | ₩29,662 | ₩29,368 | ₩29,461 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,635 | ₩29,635 | ₩29,464 | ₩29,464 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,314 | ₩29,481 | ₩29,314 | ₩29,472 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,100 | ₩29,568 | ₩29,100 | ₩29,398 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,528 | ₩29,595 | ₩29,408 | ₩29,420 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,147 | ₩29,635 | ₩29,147 | ₩29,445 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,726 | ₩28,954 | ₩28,726 | ₩28,954 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,706 | ₩28,740 | ₩28,432 | ₩28,704 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,513 | ₩28,650 | ₩28,205 | ₩28,650 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,419 | ₩28,446 | ₩28,195 | ₩28,195 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,432 | ₩28,700 | ₩28,432 | ₩28,602 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,847 | ₩28,913 | ₩28,379 | ₩28,646 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,352 | ₩28,660 | ₩28,352 | ₩28,597 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,700 | ₩28,700 | ₩28,598 | ₩28,598 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,967 | ₩28,994 | ₩28,836 | ₩28,849 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,753 | ₩28,873 | ₩28,713 | ₩28,804 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,553 | ₩28,666 | ₩28,513 | ₩28,553 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,539 | ₩28,788 | ₩28,539 | ₩28,644 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,927 | ₩28,988 | ₩28,871 | ₩28,871 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,087 | ₩29,102 | ₩28,940 | ₩29,102 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,154 | ₩29,288 | ₩29,090 | ₩29,090 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,047 | ₩29,047 | ₩28,928 | ₩28,928 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,154 | ₩29,154 | ₩28,967 | ₩29,126 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,059 | ₩29,194 | ₩28,951 | ₩28,987 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,847 | ₩28,900 | ₩28,539 | ₩28,828 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,234 | ₩29,234 | ₩28,847 | ₩28,986 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,100 | ₩29,314 | ₩28,927 | ₩29,161 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,408 | ₩29,408 | ₩28,952 | ₩28,992 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,421 | ₩29,568 | ₩29,217 | ₩29,217 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,608 | ₩29,688 | ₩29,381 | ₩29,448 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,114 | ₩29,368 | ₩28,700 | ₩29,211 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,288 | ₩29,288 | ₩28,940 | ₩28,987 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,341 | ₩29,394 | ₩29,293 | ₩29,293 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,314 | ₩29,435 | ₩29,071 | ₩29,173 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,501 | ₩29,501 | ₩29,007 | ₩29,020 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,982 | ₩29,996 | ₩29,688 | ₩29,853 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,702 | ₩30,022 | ₩29,702 | ₩29,871 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,769 | ₩29,916 | ₩29,414 | ₩29,414 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,902 | ₩29,902 | ₩29,581 | ₩29,628 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,036 | ₩30,089 | ₩29,809 | ₩30,022 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,207 | ₩29,448 | ₩28,940 | ₩29,333 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,726 | ₩29,301 | ₩28,726 | ₩29,161 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,913 | ₩28,967 | ₩28,553 | ₩28,567 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,214 | ₩29,461 | ₩28,579 | ₩28,943 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,141 | ₩29,368 | ₩28,944 | ₩29,052 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,461 | ₩29,461 | ₩28,851 | ₩28,851 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,835 | ₩29,956 | ₩29,528 | ₩29,810 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,982 | ₩30,028 | ₩29,795 | ₩29,827 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,849 | ₩29,929 | ₩29,751 | ₩29,929 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,488 | ₩29,742 | ₩29,456 | ₩29,569 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,608 | ₩29,702 | ₩29,408 | ₩29,512 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,174 | ₩29,622 | ₩29,174 | ₩29,463 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,301 | ₩29,328 | ₩29,234 | ₩29,309 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,288 | ₩29,368 | ₩29,207 | ₩29,309 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,154 | ₩29,154 | ₩28,766 | ₩28,877 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,753 | ₩28,847 | ₩28,446 | ₩28,702 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,312 | ₩28,793 | ₩28,300 | ₩28,627 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,332 | ₩31,332 | ₩28,138 | ₩28,220 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,673 | ₩28,673 | ₩28,501 | ₩28,501 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,713 | ₩28,847 | ₩28,682 | ₩28,682 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,167 | ₩29,234 | ₩29,020 | ₩29,151 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,920 | ₩29,194 | ₩28,920 | ₩29,022 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,967 | ₩28,979 | ₩28,746 | ₩28,885 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,087 | ₩29,185 | ₩28,960 | ₩29,059 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,833 | ₩28,994 | ₩28,700 | ₩28,829 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,803 | ₩28,900 | ₩28,509 | ₩28,509 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,713 | ₩28,824 | ₩28,713 | ₩28,824 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,992 | ₩28,312 | ₩27,992 | ₩28,253 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,192 | ₩28,205 | ₩27,890 | ₩27,890 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,232 | ₩28,299 | ₩28,092 | ₩28,180 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,804 | ₩28,085 | ₩27,764 | ₩28,054 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,845 | ₩27,845 | ₩27,657 | ₩27,692 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,871 | ₩27,871 | ₩27,604 | ₩27,616 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,865 | ₩28,112 | ₩27,865 | ₩27,958 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,818 | ₩28,058 | ₩27,818 | ₩27,993 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,845 | ₩27,845 | ₩27,497 | ₩27,596 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,511 | ₩27,537 | ₩27,441 | ₩27,444 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,617 | ₩27,617 | ₩27,215 | ₩27,215 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,497 | ₩27,511 | ₩27,365 | ₩27,365 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,217 | ₩27,470 | ₩27,217 | ₩27,370 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,110 | ₩27,217 | ₩27,032 | ₩27,146 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,123 | ₩27,150 | ₩26,896 | ₩27,009 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,003 | ₩27,150 | ₩26,976 | ₩27,076 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,762 | ₩26,869 | ₩26,709 | ₩26,830 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,802 | ₩26,842 | ₩26,742 | ₩26,742 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,642 | ₩26,702 | ₩26,495 | ₩26,702 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,655 | ₩26,655 | ₩26,428 | ₩26,428 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,667 | ₩25,737 | ₩25,653 | ₩25,737 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,760 | ₩25,760 | ₩25,667 | ₩25,729 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,520 | ₩25,733 | ₩25,520 | ₩25,733 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,620 | ₩25,733 | ₩25,613 | ₩25,637 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,052 | ₩25,378 | ₩24,999 | ₩25,378 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,999 | ₩24,999 | ₩24,829 | ₩24,829 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,159 | ₩25,186 | ₩24,991 | ₩24,991 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,333 | ₩25,333 | ₩25,174 | ₩25,174 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,533 | ₩25,640 | ₩25,493 | ₩25,536 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,252 | ₩25,440 | ₩25,252 | ₩25,354 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,266 | ₩25,359 | ₩25,212 | ₩25,212 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,106 | ₩25,106 | ₩24,910 | ₩24,910 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,159 | ₩25,228 | ₩25,106 | ₩25,228 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,373 | ₩25,373 | ₩25,228 | ₩25,228 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,546 | ₩25,593 | ₩25,480 | ₩25,480 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,346 | ₩25,359 | ₩25,307 | ₩25,353 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,212 | ₩25,386 | ₩25,119 | ₩25,119 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,266 | ₩25,333 | ₩25,184 | ₩25,184 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,353 | ₩25,466 | ₩25,247 | ₩25,458 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,399 | ₩25,667 | ₩25,313 | ₩25,337 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,932 | ₩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 | ₩25,440 | ₩25,581 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,787 | ₩25,835 | ₩25,787 | ₩25,835 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,001 | ₩26,001 | ₩25,386 | ₩25,661 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,027 | ₩26,188 | ₩26,027 | ₩26,181 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,027 | ₩26,104 | ₩25,966 | ₩26,104 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,027 | ₩26,076 | ₩25,934 | ₩26,076 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,255 | ₩26,295 | ₩26,114 | ₩26,233 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,068 | ₩26,201 | ₩26,068 | ₩26,149 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,161 | ₩26,174 | ₩25,921 | ₩25,958 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,174 | ₩26,174 | ₩25,961 | ₩26,077 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,027 | ₩26,027 | ₩25,961 | ₩25,986 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,867 | ₩26,134 | ₩25,867 | ₩26,037 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,894 | ₩25,894 | ₩25,667 | ₩25,839 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,760 | ₩26,081 | ₩25,760 | ₩25,933 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,255 | ₩26,255 | ₩25,802 | ₩25,802 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,201 | ₩26,255 | ₩26,148 | ₩26,224 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,921 | ₩25,987 | ₩25,891 | ₩25,891 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,774 | ₩25,894 | ₩25,774 | ₩25,894 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,413 | ₩25,705 | ₩25,413 | ₩25,705 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,239 | ₩25,306 | ₩25,065 | ₩25,088 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,433 | ₩25,466 | ₩25,159 | ₩25,373 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,346 | ₩25,386 | ₩25,146 | ₩25,373 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,025 | ₩25,279 | ₩25,025 | ₩25,252 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,373 | ₩25,373 | ₩24,972 | ₩25,142 | -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 | ₩25,333 | ₩25,377 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,212 | ₩25,239 | ₩25,211 | ₩25,211 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,306 | ₩25,306 | ₩24,959 | ₩25,020 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,945 | ₩24,999 | ₩24,865 | ₩24,955 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,025 | ₩25,025 | ₩24,985 | ₩24,985 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,705 | ₩24,904 | ₩24,705 | ₩24,904 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,798 | ₩24,798 | ₩24,492 | ₩24,492 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,999 | ₩24,999 | ₩24,944 | ₩24,944 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,115 | ₩25,115 | ₩24,865 | ₩24,865 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,638 | ₩24,794 | ₩24,638 | ₩24,794 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,012 | ₩25,012 | ₩24,905 | ₩24,909 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,892 | ₩24,975 | ₩24,865 | ₩24,975 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,902 | ₩24,902 | ₩24,902 | ₩24,902 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,544 | ₩24,638 | ₩24,544 | ₩24,638 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,848 | ₩24,848 | ₩24,848 | ₩24,848 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,798 | ₩24,861 | ₩24,798 | ₩24,861 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,758 | ₩24,758 | ₩24,731 | ₩24,746 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,424 | ₩24,522 | ₩24,424 | ₩24,522 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,651 | ₩24,651 | ₩24,590 | ₩24,590 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,745 | ₩24,825 | ₩24,745 | ₩24,754 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,745 | ₩24,745 | ₩24,745 | ₩24,745 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,881 | ₩24,881 | ₩24,881 | ₩24,881 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,092 | ₩25,092 | ₩24,832 | ₩24,886 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,825 | ₩24,825 | ₩24,745 | ₩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 | ₩24,625 | ₩24,504 | ₩24,564 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,411 | ₩24,412 | ₩24,384 | ₩24,412 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,284 | ₩24,284 | ₩24,165 | ₩24,165 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,384 | ₩24,464 | ₩24,384 | ₩24,460 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,451 | ₩24,502 | ₩24,451 | ₩24,502 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,571 | ₩24,571 | ₩24,516 | ₩24,516 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,777 | ₩24,777 | ₩24,777 | ₩24,777 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,825 | ₩24,881 | ₩24,825 | ₩24,850 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,618 | ₩24,618 | ₩24,618 | ₩24,618 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,584 | ₩24,598 | ₩24,531 | ₩24,579 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,518 | ₩24,598 | ₩24,518 | ₩24,598 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,397 | ₩24,522 | ₩24,397 | ₩24,522 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,340 | ₩24,451 | ₩24,290 | ₩24,399 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,411 | ₩24,435 | ₩24,411 | ₩24,435 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,317 | ₩24,317 | ₩24,317 | ₩24,317 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,956 | ₩24,153 | ₩23,916 | ₩24,153 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,010 | ₩24,010 | ₩23,966 | ₩23,966 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,462 | ₩23,609 | ₩23,462 | ₩23,542 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,449 | ₩23,449 | ₩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 | ₩23,715 | ₩23,715 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,130 | ₩24,130 | ₩23,880 | ₩23,880 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,144 | ₩24,144 | ₩24,061 | ₩24,061 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,237 | ₩24,237 | ₩24,083 | ₩24,083 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,713 | ₩24,713 | ₩24,566 | ₩24,580 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,478 | ₩24,645 | ₩24,478 | ₩24,645 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,491 | ₩24,691 | ₩24,491 | ₩24,691 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,956 | ₩24,141 | ₩23,863 | ₩24,141 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,558 | ₩24,558 | ₩24,323 | ₩24,323 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,582 | ₩24,675 | ₩24,582 | ₩24,675 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,924 | ₩24,924 | ₩24,924 | ₩24,924 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,825 | ₩24,825 | ₩24,785 | ₩24,808 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,985 | ₩24,985 | ₩24,718 | ₩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 | ₩24,825 | ₩24,914 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,598 | ₩24,745 | ₩24,598 | ₩24,667 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,290 | ₩24,531 | ₩24,290 | ₩24,500 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,316 | ₩24,316 | ₩24,316 | ₩24,316 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,570 | ₩24,570 | ₩24,570 | ₩24,570 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,424 | ₩24,598 | ₩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 | ₩24,050 | ₩24,121 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,317 | ₩24,317 | ₩24,264 | ₩24,311 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,983 | ₩24,173 | ₩23,983 | ₩24,173 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,184 | ₩24,230 | ₩24,184 | ₩24,200 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,504 | ₩24,504 | ₩23,900 | ₩23,900 | -2.46% | 2.4천 |
|---|