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 | ₩29,146 | ₩29,159 | ₩29,086 | ₩29,146 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,093 | ₩29,093 | ₩28,919 | ₩28,966 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,035 | ₩29,133 | ₩29,035 | ₩29,079 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,053 | ₩29,266 | ₩29,053 | ₩29,131 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,913 | ₩29,053 | ₩28,879 | ₩29,031 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,906 | ₩28,906 | ₩28,806 | ₩28,861 | -0.16% | 1천 |
| 2026.10.01 | ₩28,666 | ₩28,826 | ₩28,586 | ₩28,808 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,813 | ₩28,853 | ₩28,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,652 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,319 | ₩28,687 | ₩28,319 | ₩28,636 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,826 | ₩28,826 | ₩28,626 | ₩28,714 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,345 | ₩28,853 | ₩28,345 | ₩28,853 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,425 | ₩28,759 | ₩28,425 | ₩28,723 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,799 | ₩28,839 | ₩28,692 | ₩28,696 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,839 | ₩28,893 | ₩28,772 | ₩28,845 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,728 | ₩28,838 | ₩28,728 | ₩28,830 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,606 | ₩28,666 | ₩28,592 | ₩28,644 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,559 | ₩28,786 | ₩28,546 | ₩28,687 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,612 | ₩28,612 | ₩28,265 | ₩28,395 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,572 | ₩28,679 | ₩28,519 | ₩28,608 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,586 | ₩28,692 | ₩28,586 | ₩28,590 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,732 | ₩28,813 | ₩28,666 | ₩28,704 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,559 | ₩28,586 | ₩28,466 | ₩28,515 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,706 | ₩28,786 | ₩28,706 | ₩28,722 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,826 | ₩28,906 | ₩28,774 | ₩28,774 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,039 | ₩29,039 | ₩28,973 | ₩29,005 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,866 | ₩28,866 | ₩28,786 | ₩28,853 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,732 | ₩28,746 | ₩28,626 | ₩28,670 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,799 | ₩28,806 | ₩28,692 | ₩28,742 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩28,986 | ₩28,986 | ₩28,799 | ₩28,835 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩28,986 | ₩29,019 | ₩28,986 | ₩29,006 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,053 | ₩29,240 | ₩28,986 | ₩28,986 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩28,999 | ₩28,999 | ₩28,652 | ₩28,999 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,866 | ₩28,893 | ₩28,732 | ₩28,786 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,053 | ₩29,053 | ₩28,953 | ₩28,953 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,133 | ₩29,159 | ₩28,866 | ₩28,921 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,240 | ₩29,326 | ₩29,234 | ₩29,234 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,413 | ₩29,413 | ₩29,146 | ₩29,220 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,773 | ₩29,840 | ₩29,615 | ₩29,615 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,773 | ₩29,773 | ₩29,506 | ₩29,608 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,587 | ₩29,840 | ₩29,587 | ₩29,669 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,627 | ₩29,680 | ₩29,533 | ₩29,617 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,333 | ₩29,627 | ₩29,333 | ₩29,426 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,600 | ₩29,600 | ₩29,429 | ₩29,429 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,280 | ₩29,446 | ₩29,280 | ₩29,437 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,066 | ₩29,533 | ₩29,066 | ₩29,364 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,493 | ₩29,560 | ₩29,373 | ₩29,385 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,113 | ₩29,600 | ₩29,113 | ₩29,410 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,692 | ₩28,919 | ₩28,692 | ₩28,919 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,672 | ₩28,706 | ₩28,399 | ₩28,670 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,479 | ₩28,616 | ₩28,172 | ₩28,616 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,385 | ₩28,412 | ₩28,161 | ₩28,161 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,399 | ₩28,666 | ₩28,399 | ₩28,568 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,813 | ₩28,879 | ₩28,345 | ₩28,612 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,319 | ₩28,626 | ₩28,319 | ₩28,563 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,666 | ₩28,666 | ₩28,564 | ₩28,564 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,933 | ₩28,959 | ₩28,802 | ₩28,815 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,719 | ₩28,839 | ₩28,679 | ₩28,770 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,519 | ₩28,632 | ₩28,479 | ₩28,519 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,506 | ₩28,754 | ₩28,506 | ₩28,610 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,893 | ₩28,954 | ₩28,837 | ₩28,837 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,053 | ₩29,067 | ₩28,906 | ₩29,067 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,119 | ₩29,253 | ₩29,055 | ₩29,055 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,013 | ₩29,013 | ₩28,894 | ₩28,894 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,119 | ₩29,119 | ₩28,933 | ₩29,091 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,025 | ₩29,159 | ₩28,917 | ₩28,953 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,813 | ₩28,866 | ₩28,506 | ₩28,794 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,200 | ₩29,200 | ₩28,813 | ₩28,951 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,066 | ₩29,280 | ₩28,893 | ₩29,126 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,373 | ₩29,373 | ₩28,918 | ₩28,958 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,386 | ₩29,533 | ₩29,182 | ₩29,182 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,573 | ₩29,653 | ₩29,346 | ₩29,413 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,079 | ₩29,333 | ₩28,666 | ₩29,177 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,253 | ₩29,253 | ₩28,906 | ₩28,953 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,306 | ₩29,360 | ₩29,258 | ₩29,258 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,280 | ₩29,400 | ₩29,037 | ₩29,138 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,466 | ₩29,466 | ₩28,973 | ₩28,986 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,947 | ₩29,960 | ₩29,653 | ₩29,817 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,667 | ₩29,987 | ₩29,667 | ₩29,836 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,733 | ₩29,880 | ₩29,380 | ₩29,380 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,867 | ₩29,867 | ₩29,546 | ₩29,593 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,000 | ₩30,054 | ₩29,773 | ₩29,987 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,173 | ₩29,413 | ₩28,906 | ₩29,298 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,692 | ₩29,266 | ₩28,692 | ₩29,126 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,879 | ₩28,933 | ₩28,519 | ₩28,534 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,179 | ₩29,426 | ₩28,546 | ₩28,909 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,106 | ₩29,333 | ₩28,910 | ₩29,018 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,426 | ₩29,426 | ₩28,817 | ₩28,817 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,800 | ₩29,920 | ₩29,493 | ₩29,775 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,947 | ₩29,992 | ₩29,760 | ₩29,792 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,813 | ₩29,893 | ₩29,716 | ₩29,893 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,453 | ₩29,707 | ₩29,421 | ₩29,534 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,573 | ₩29,667 | ₩29,373 | ₩29,477 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,139 | ₩29,587 | ₩29,139 | ₩29,428 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,266 | ₩29,293 | ₩29,200 | ₩29,274 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,253 | ₩29,333 | ₩29,173 | ₩29,274 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,119 | ₩29,119 | ₩28,732 | ₩28,843 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,719 | ₩28,813 | ₩28,412 | ₩28,668 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,279 | ₩28,759 | ₩28,267 | ₩28,594 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,295 | ₩31,295 | ₩28,105 | ₩28,187 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,639 | ₩28,639 | ₩28,467 | ₩28,467 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,679 | ₩28,813 | ₩28,648 | ₩28,648 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,133 | ₩29,200 | ₩28,986 | ₩29,117 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,886 | ₩29,159 | ₩28,886 | ₩28,987 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,933 | ₩28,945 | ₩28,712 | ₩28,851 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,053 | ₩29,150 | ₩28,926 | ₩29,025 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,799 | ₩28,959 | ₩28,666 | ₩28,795 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,768 | ₩28,866 | ₩28,475 | ₩28,475 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,679 | ₩28,790 | ₩28,679 | ₩28,790 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,958 | ₩28,279 | ₩27,958 | ₩28,220 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,159 | ₩28,172 | ₩27,857 | ₩27,857 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,199 | ₩28,265 | ₩28,058 | ₩28,147 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,772 | ₩28,052 | ₩27,732 | ₩28,021 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,812 | ₩27,812 | ₩27,625 | ₩27,659 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,838 | ₩27,838 | ₩27,571 | ₩27,583 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,832 | ₩28,079 | ₩27,832 | ₩27,925 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,785 | ₩28,025 | ₩27,785 | ₩27,960 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,812 | ₩27,812 | ₩27,465 | ₩27,563 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,478 | ₩27,505 | ₩27,409 | ₩27,411 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,585 | ₩27,585 | ₩27,183 | ₩27,183 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,465 | ₩27,478 | ₩27,333 | ₩27,333 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,184 | ₩27,438 | ₩27,184 | ₩27,338 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,078 | ₩27,184 | ₩27,000 | ₩27,114 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,091 | ₩27,118 | ₩26,864 | ₩26,978 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩26,971 | ₩27,118 | ₩26,944 | ₩27,044 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,731 | ₩26,837 | ₩26,677 | ₩26,799 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,771 | ₩26,811 | ₩26,711 | ₩26,711 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,611 | ₩26,671 | ₩26,464 | ₩26,671 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,624 | ₩26,624 | ₩26,397 | ₩26,397 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,636 | ₩25,707 | ₩25,623 | ₩25,707 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,730 | ₩25,730 | ₩25,636 | ₩25,699 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,490 | ₩25,703 | ₩25,490 | ₩25,703 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,590 | ₩25,703 | ₩25,583 | ₩25,607 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,022 | ₩25,348 | ₩24,969 | ₩25,348 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,969 | ₩24,969 | ₩24,800 | ₩24,800 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,129 | ₩25,156 | ₩24,961 | ₩24,961 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,303 | ₩25,303 | ₩25,144 | ₩25,144 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,503 | ₩25,610 | ₩25,463 | ₩25,506 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,223 | ₩25,409 | ₩25,223 | ₩25,324 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,236 | ₩25,329 | ₩25,183 | ₩25,183 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,076 | ₩25,076 | ₩24,881 | ₩24,881 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,129 | ₩25,199 | ₩25,076 | ₩25,199 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,343 | ₩25,343 | ₩25,199 | ₩25,199 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,516 | ₩25,563 | ₩25,449 | ₩25,449 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,316 | ₩25,329 | ₩25,277 | ₩25,323 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,183 | ₩25,356 | ₩25,089 | ₩25,089 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,236 | ₩25,303 | ₩25,155 | ₩25,155 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,323 | ₩25,436 | ₩25,217 | ₩25,428 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,369 | ₩25,636 | ₩25,283 | ₩25,307 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,902 | ₩25,352 | ₩24,809 | ₩25,352 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,209 | ₩25,209 | ₩25,143 | ₩25,143 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,810 | ₩25,810 | ₩25,409 | ₩25,551 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,756 | ₩25,804 | ₩25,756 | ₩25,804 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩25,970 | ₩25,970 | ₩25,356 | ₩25,631 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩25,997 | ₩26,157 | ₩25,997 | ₩26,150 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩25,997 | ₩26,073 | ₩25,935 | ₩26,073 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩25,997 | ₩26,045 | ₩25,903 | ₩26,045 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,224 | ₩26,264 | ₩26,083 | ₩26,202 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,037 | ₩26,170 | ₩26,037 | ₩26,118 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,130 | ₩26,143 | ₩25,890 | ₩25,927 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,143 | ₩26,143 | ₩25,930 | ₩26,046 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩25,997 | ₩25,997 | ₩25,930 | ₩25,955 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,837 | ₩26,103 | ₩25,837 | ₩26,006 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,863 | ₩25,863 | ₩25,636 | ₩25,808 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,730 | ₩26,050 | ₩25,730 | ₩25,902 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,224 | ₩26,224 | ₩25,771 | ₩25,771 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,170 | ₩26,224 | ₩26,117 | ₩26,193 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,890 | ₩25,957 | ₩25,861 | ₩25,861 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,743 | ₩25,863 | ₩25,743 | ₩25,863 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,383 | ₩25,675 | ₩25,383 | ₩25,675 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,209 | ₩25,276 | ₩25,036 | ₩25,058 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,403 | ₩25,436 | ₩25,129 | ₩25,343 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,316 | ₩25,356 | ₩25,116 | ₩25,343 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩24,996 | ₩25,249 | ₩24,996 | ₩25,223 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,343 | ₩25,343 | ₩24,942 | ₩25,112 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,209 | ₩25,349 | ₩25,062 | ₩25,349 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,369 | ₩25,369 | ₩25,303 | ₩25,347 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,183 | ₩25,209 | ₩25,181 | ₩25,181 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,276 | ₩25,276 | ₩24,929 | ₩24,990 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,916 | ₩24,969 | ₩24,836 | ₩24,925 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩24,996 | ₩24,996 | ₩24,956 | ₩24,956 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,675 | ₩24,874 | ₩24,675 | ₩24,874 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,769 | ₩24,769 | ₩24,463 | ₩24,463 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,969 | ₩24,969 | ₩24,914 | ₩24,914 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,085 | ₩25,085 | ₩24,836 | ₩24,836 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,609 | ₩24,765 | ₩24,609 | ₩24,765 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩24,982 | ₩24,982 | ₩24,876 | ₩24,880 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,862 | ₩24,945 | ₩24,836 | ₩24,945 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,873 | ₩24,873 | ₩24,873 | ₩24,873 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,515 | ₩24,609 | ₩24,515 | ₩24,609 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,769 | ₩24,832 | ₩24,769 | ₩24,832 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,729 | ₩24,729 | ₩24,702 | ₩24,717 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,395 | ₩24,493 | ₩24,395 | ₩24,493 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,622 | ₩24,622 | ₩24,561 | ₩24,561 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,715 | ₩24,796 | ₩24,715 | ₩24,725 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,715 | ₩24,715 | ₩24,715 | ₩24,715 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,852 | ₩24,852 | ₩24,852 | ₩24,852 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,062 | ₩25,062 | ₩24,802 | ₩24,857 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,796 | ₩24,796 | ₩24,715 | ₩24,765 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,702 | ₩24,702 | ₩24,702 | ₩24,702 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,475 | ₩24,595 | ₩24,475 | ₩24,535 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,382 | ₩24,383 | ₩24,355 | ₩24,383 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,255 | ₩24,255 | ₩24,136 | ₩24,136 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,355 | ₩24,435 | ₩24,355 | ₩24,431 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,422 | ₩24,473 | ₩24,422 | ₩24,473 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,542 | ₩24,542 | ₩24,487 | ₩24,487 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,748 | ₩24,748 | ₩24,748 | ₩24,748 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,796 | ₩24,852 | ₩24,796 | ₩24,821 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,657 | ₩24,657 | ₩24,657 | ₩24,657 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,724 | ₩24,724 | ₩24,724 | ₩24,724 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,555 | ₩24,569 | ₩24,502 | ₩24,550 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,489 | ₩24,569 | ₩24,489 | ₩24,569 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,369 | ₩24,493 | ₩24,369 | ₩24,493 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,311 | ₩24,422 | ₩24,262 | ₩24,370 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,382 | ₩24,406 | ₩24,382 | ₩24,406 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,288 | ₩24,288 | ₩24,288 | ₩24,288 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,928 | ₩24,124 | ₩23,888 | ₩24,124 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩23,982 | ₩23,982 | ₩23,937 | ₩23,937 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,434 | ₩23,581 | ₩23,434 | ₩23,514 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,421 | ₩23,421 | ₩23,308 | ₩23,308 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,808 | ₩23,808 | ₩23,717 | ₩23,717 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,768 | ₩23,768 | ₩23,687 | ₩23,687 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,102 | ₩24,102 | ₩23,852 | ₩23,852 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,115 | ₩24,115 | ₩24,032 | ₩24,032 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,208 | ₩24,208 | ₩24,055 | ₩24,055 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,683 | ₩24,683 | ₩24,537 | ₩24,551 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,449 | ₩24,615 | ₩24,449 | ₩24,615 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,462 | ₩24,662 | ₩24,462 | ₩24,662 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,928 | ₩24,112 | ₩23,835 | ₩24,112 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,529 | ₩24,529 | ₩24,294 | ₩24,294 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,553 | ₩24,646 | ₩24,553 | ₩24,646 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,457 | ₩24,457 | ₩24,457 | ₩24,457 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,894 | ₩24,894 | ₩24,894 | ₩24,894 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,796 | ₩24,796 | ₩24,756 | ₩24,778 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,956 | ₩24,956 | ₩24,689 | ₩24,705 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,036 | ₩25,036 | ₩24,976 | ₩24,976 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,103 | ₩25,103 | ₩25,016 | ₩25,016 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,849 | ₩24,885 | ₩24,796 | ₩24,885 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,569 | ₩24,715 | ₩24,569 | ₩24,638 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,262 | ₩24,502 | ₩24,262 | ₩24,471 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,541 | ₩24,541 | ₩24,541 | ₩24,541 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,395 | ₩24,569 | ₩24,395 | ₩24,503 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,230 | ₩24,230 | ₩24,230 | ₩24,230 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,248 | ₩24,248 | ₩24,022 | ₩24,092 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,288 | ₩24,288 | ₩24,235 | ₩24,282 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,955 | ₩24,144 | ₩23,955 | ₩24,144 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,155 | ₩24,202 | ₩24,155 | ₩24,171 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,475 | ₩24,475 | ₩23,872 | ₩23,872 | -2.46% | 2.4천 |
|---|