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 | ₩29,178 | ₩29,192 | ₩29,118 | ₩29,178 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,125 | ₩29,125 | ₩28,951 | ₩28,998 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,068 | ₩29,165 | ₩29,068 | ₩29,112 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,085 | ₩29,299 | ₩29,085 | ₩29,164 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,945 | ₩29,085 | ₩28,911 | ₩29,064 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,938 | ₩28,938 | ₩28,838 | ₩28,893 | -0.16% | 1천 |
| 2026.10.01 | ₩28,697 | ₩28,858 | ₩28,617 | ₩28,840 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,844 | ₩28,885 | ₩28,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,684 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,350 | ₩28,719 | ₩28,350 | ₩28,668 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,858 | ₩28,858 | ₩28,657 | ₩28,746 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,377 | ₩28,885 | ₩28,377 | ₩28,885 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,457 | ₩28,791 | ₩28,457 | ₩28,755 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,831 | ₩28,871 | ₩28,724 | ₩28,728 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,871 | ₩28,925 | ₩28,804 | ₩28,877 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,760 | ₩28,870 | ₩28,760 | ₩28,862 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,637 | ₩28,697 | ₩28,624 | ₩28,676 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,591 | ₩28,818 | ₩28,577 | ₩28,719 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,644 | ₩28,644 | ₩28,297 | ₩28,426 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,604 | ₩28,711 | ₩28,551 | ₩28,640 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,617 | ₩28,724 | ₩28,617 | ₩28,621 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,764 | ₩28,844 | ₩28,697 | ₩28,736 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,591 | ₩28,617 | ₩28,497 | ₩28,547 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,738 | ₩28,818 | ₩28,738 | ₩28,754 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,858 | ₩28,938 | ₩28,806 | ₩28,806 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,942 | ₩28,942 | ₩28,942 | ₩28,942 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,072 | ₩29,072 | ₩29,005 | ₩29,037 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,898 | ₩28,898 | ₩28,818 | ₩28,885 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,764 | ₩28,778 | ₩28,657 | ₩28,702 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,831 | ₩28,838 | ₩28,724 | ₩28,774 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,018 | ₩29,018 | ₩28,831 | ₩28,867 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,018 | ₩29,052 | ₩29,018 | ₩29,038 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,085 | ₩29,272 | ₩29,018 | ₩29,018 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,031 | ₩29,031 | ₩28,684 | ₩29,031 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,898 | ₩28,925 | ₩28,764 | ₩28,818 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,085 | ₩29,085 | ₩28,985 | ₩28,985 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,165 | ₩29,192 | ₩28,898 | ₩28,953 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,272 | ₩29,359 | ₩29,267 | ₩29,267 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,446 | ₩29,446 | ₩29,178 | ₩29,252 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,806 | ₩29,873 | ₩29,647 | ₩29,647 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,806 | ₩29,806 | ₩29,539 | ₩29,641 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,619 | ₩29,873 | ₩29,619 | ₩29,702 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,659 | ₩29,713 | ₩29,566 | ₩29,650 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,365 | ₩29,659 | ₩29,365 | ₩29,459 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,633 | ₩29,633 | ₩29,462 | ₩29,462 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,312 | ₩29,479 | ₩29,312 | ₩29,470 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,098 | ₩29,566 | ₩29,098 | ₩29,396 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,526 | ₩29,593 | ₩29,406 | ₩29,418 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,145 | ₩29,633 | ₩29,145 | ₩29,443 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,724 | ₩28,951 | ₩28,724 | ₩28,951 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,704 | ₩28,738 | ₩28,430 | ₩28,702 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,510 | ₩28,648 | ₩28,203 | ₩28,648 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,417 | ₩28,444 | ₩28,192 | ₩28,192 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,430 | ₩28,697 | ₩28,430 | ₩28,600 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,844 | ₩28,911 | ₩28,377 | ₩28,644 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,350 | ₩28,657 | ₩28,350 | ₩28,595 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,697 | ₩28,697 | ₩28,596 | ₩28,596 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,965 | ₩28,991 | ₩28,834 | ₩28,847 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,751 | ₩28,871 | ₩28,711 | ₩28,802 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,551 | ₩28,664 | ₩28,510 | ₩28,551 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,537 | ₩28,786 | ₩28,537 | ₩28,641 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,925 | ₩28,986 | ₩28,869 | ₩28,869 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,085 | ₩29,100 | ₩28,938 | ₩29,100 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,152 | ₩29,285 | ₩29,088 | ₩29,088 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,045 | ₩29,045 | ₩28,926 | ₩28,926 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,152 | ₩29,152 | ₩28,965 | ₩29,124 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,057 | ₩29,192 | ₩28,949 | ₩28,985 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,844 | ₩28,898 | ₩28,537 | ₩28,826 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,232 | ₩29,232 | ₩28,844 | ₩28,983 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,098 | ₩29,312 | ₩28,925 | ₩29,158 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,406 | ₩29,406 | ₩28,950 | ₩28,990 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,419 | ₩29,566 | ₩29,215 | ₩29,215 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,606 | ₩29,686 | ₩29,379 | ₩29,446 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,112 | ₩29,365 | ₩28,697 | ₩29,209 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,285 | ₩29,285 | ₩28,938 | ₩28,985 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,339 | ₩29,392 | ₩29,291 | ₩29,291 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,312 | ₩29,432 | ₩29,069 | ₩29,170 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,499 | ₩29,499 | ₩29,005 | ₩29,018 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,980 | ₩29,993 | ₩29,686 | ₩29,850 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,700 | ₩30,020 | ₩29,700 | ₩29,869 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,766 | ₩29,913 | ₩29,412 | ₩29,412 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,900 | ₩29,900 | ₩29,579 | ₩29,626 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,034 | ₩30,087 | ₩29,806 | ₩30,020 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,205 | ₩29,446 | ₩28,938 | ₩29,331 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,724 | ₩29,299 | ₩28,724 | ₩29,158 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,911 | ₩28,965 | ₩28,551 | ₩28,565 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,212 | ₩29,459 | ₩28,577 | ₩28,941 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,138 | ₩29,365 | ₩28,942 | ₩29,050 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,459 | ₩29,459 | ₩28,848 | ₩28,848 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,833 | ₩29,953 | ₩29,526 | ₩29,808 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,980 | ₩30,025 | ₩29,793 | ₩29,825 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,846 | ₩29,927 | ₩29,749 | ₩29,927 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,486 | ₩29,740 | ₩29,454 | ₩29,567 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,606 | ₩29,700 | ₩29,406 | ₩29,510 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,172 | ₩29,619 | ₩29,172 | ₩29,460 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,299 | ₩29,325 | ₩29,232 | ₩29,307 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,285 | ₩29,365 | ₩29,205 | ₩29,307 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,152 | ₩29,152 | ₩28,764 | ₩28,875 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,751 | ₩28,844 | ₩28,444 | ₩28,700 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,310 | ₩28,791 | ₩28,298 | ₩28,625 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,329 | ₩31,329 | ₩28,136 | ₩28,218 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,671 | ₩28,671 | ₩28,498 | ₩28,498 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,711 | ₩28,844 | ₩28,680 | ₩28,680 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,165 | ₩29,232 | ₩29,018 | ₩29,149 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,918 | ₩29,192 | ₩28,918 | ₩29,019 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,965 | ₩28,977 | ₩28,744 | ₩28,883 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,085 | ₩29,182 | ₩28,958 | ₩29,057 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,831 | ₩28,991 | ₩28,697 | ₩28,827 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,800 | ₩28,898 | ₩28,506 | ₩28,506 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,711 | ₩28,822 | ₩28,711 | ₩28,822 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,989 | ₩28,310 | ₩27,989 | ₩28,251 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,190 | ₩28,203 | ₩27,888 | ₩27,888 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,230 | ₩28,297 | ₩28,090 | ₩28,178 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,802 | ₩28,083 | ₩27,762 | ₩28,052 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,842 | ₩27,842 | ₩27,655 | ₩27,690 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,869 | ₩27,869 | ₩27,602 | ₩27,614 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,862 | ₩28,110 | ₩27,862 | ₩27,956 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,816 | ₩28,056 | ₩27,816 | ₩27,991 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,842 | ₩27,842 | ₩27,495 | ₩27,594 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,508 | ₩27,535 | ₩27,439 | ₩27,442 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,615 | ₩27,615 | ₩27,213 | ₩27,213 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,495 | ₩27,508 | ₩27,363 | ₩27,363 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,215 | ₩27,468 | ₩27,215 | ₩27,368 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,108 | ₩27,215 | ₩27,030 | ₩27,144 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,121 | ₩27,148 | ₩26,894 | ₩27,007 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,001 | ₩27,148 | ₩26,974 | ₩27,074 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,760 | ₩26,867 | ₩26,707 | ₩26,828 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,800 | ₩26,840 | ₩26,740 | ₩26,740 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,640 | ₩26,700 | ₩26,493 | ₩26,700 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,653 | ₩26,653 | ₩26,426 | ₩26,426 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,665 | ₩25,736 | ₩25,651 | ₩25,736 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,758 | ₩25,758 | ₩25,665 | ₩25,728 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,518 | ₩25,732 | ₩25,518 | ₩25,732 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,618 | ₩25,732 | ₩25,611 | ₩25,635 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,050 | ₩25,376 | ₩24,997 | ₩25,376 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,997 | ₩24,997 | ₩24,827 | ₩24,827 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,157 | ₩25,184 | ₩24,989 | ₩24,989 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,331 | ₩25,331 | ₩25,172 | ₩25,172 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,531 | ₩25,638 | ₩25,491 | ₩25,534 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,251 | ₩25,438 | ₩25,251 | ₩25,352 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,264 | ₩25,357 | ₩25,211 | ₩25,211 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,104 | ₩25,104 | ₩24,909 | ₩24,909 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,157 | ₩25,227 | ₩25,104 | ₩25,227 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,371 | ₩25,371 | ₩25,227 | ₩25,227 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,545 | ₩25,591 | ₩25,478 | ₩25,478 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,344 | ₩25,357 | ₩25,305 | ₩25,351 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,211 | ₩25,384 | ₩25,117 | ₩25,117 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,264 | ₩25,331 | ₩25,182 | ₩25,182 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,351 | ₩25,464 | ₩25,245 | ₩25,456 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,398 | ₩25,665 | ₩25,311 | ₩25,335 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,930 | ₩25,380 | ₩24,836 | ₩25,380 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,237 | ₩25,237 | ₩25,170 | ₩25,170 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,838 | ₩25,838 | ₩25,438 | ₩25,579 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,785 | ₩25,833 | ₩25,785 | ₩25,833 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩25,999 | ₩25,999 | ₩25,384 | ₩25,659 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,025 | ₩26,186 | ₩26,025 | ₩26,179 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,025 | ₩26,102 | ₩25,964 | ₩26,102 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,025 | ₩26,074 | ₩25,932 | ₩26,074 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,253 | ₩26,293 | ₩26,112 | ₩26,231 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,066 | ₩26,199 | ₩26,066 | ₩26,147 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,159 | ₩26,172 | ₩25,919 | ₩25,956 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,172 | ₩26,172 | ₩25,959 | ₩26,075 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,025 | ₩26,025 | ₩25,959 | ₩25,984 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,865 | ₩26,132 | ₩25,865 | ₩26,035 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,892 | ₩25,892 | ₩25,665 | ₩25,837 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,758 | ₩26,079 | ₩25,758 | ₩25,931 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,253 | ₩26,253 | ₩25,800 | ₩25,800 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,199 | ₩26,253 | ₩26,146 | ₩26,222 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,919 | ₩25,985 | ₩25,889 | ₩25,889 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,772 | ₩25,892 | ₩25,772 | ₩25,892 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,411 | ₩25,703 | ₩25,411 | ₩25,703 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,237 | ₩25,304 | ₩25,064 | ₩25,086 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,431 | ₩25,464 | ₩25,157 | ₩25,371 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,344 | ₩25,384 | ₩25,144 | ₩25,371 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,023 | ₩25,277 | ₩25,023 | ₩25,251 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,371 | ₩25,371 | ₩24,970 | ₩25,140 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,237 | ₩25,378 | ₩25,090 | ₩25,378 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,398 | ₩25,398 | ₩25,331 | ₩25,375 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,211 | ₩25,237 | ₩25,209 | ₩25,209 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,304 | ₩25,304 | ₩24,957 | ₩25,018 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,943 | ₩24,997 | ₩24,863 | ₩24,953 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,023 | ₩25,023 | ₩24,983 | ₩24,983 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,703 | ₩24,902 | ₩24,703 | ₩24,902 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,796 | ₩24,796 | ₩24,490 | ₩24,490 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,997 | ₩24,997 | ₩24,942 | ₩24,942 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,113 | ₩25,113 | ₩24,863 | ₩24,863 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,636 | ₩24,792 | ₩24,636 | ₩24,792 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,010 | ₩25,010 | ₩24,903 | ₩24,907 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,890 | ₩24,973 | ₩24,863 | ₩24,973 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,901 | ₩24,901 | ₩24,901 | ₩24,901 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,543 | ₩24,636 | ₩24,543 | ₩24,636 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,846 | ₩24,846 | ₩24,846 | ₩24,846 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,796 | ₩24,859 | ₩24,796 | ₩24,859 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,756 | ₩24,756 | ₩24,730 | ₩24,744 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,422 | ₩24,520 | ₩24,422 | ₩24,520 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,649 | ₩24,649 | ₩24,588 | ₩24,588 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,743 | ₩24,823 | ₩24,743 | ₩24,752 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,743 | ₩24,743 | ₩24,743 | ₩24,743 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,090 | ₩25,090 | ₩24,830 | ₩24,885 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,823 | ₩24,823 | ₩24,743 | ₩24,792 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,730 | ₩24,730 | ₩24,730 | ₩24,730 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,502 | ₩24,623 | ₩24,502 | ₩24,563 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,409 | ₩24,410 | ₩24,382 | ₩24,410 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,282 | ₩24,282 | ₩24,163 | ₩24,163 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,382 | ₩24,462 | ₩24,382 | ₩24,458 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,449 | ₩24,500 | ₩24,449 | ₩24,500 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,569 | ₩24,569 | ₩24,514 | ₩24,514 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,775 | ₩24,775 | ₩24,775 | ₩24,775 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,823 | ₩24,879 | ₩24,823 | ₩24,848 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,684 | ₩24,684 | ₩24,684 | ₩24,684 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,616 | ₩24,616 | ₩24,616 | ₩24,616 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,751 | ₩24,751 | ₩24,751 | ₩24,751 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,583 | ₩24,596 | ₩24,529 | ₩24,577 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,516 | ₩24,596 | ₩24,516 | ₩24,596 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,396 | ₩24,520 | ₩24,396 | ₩24,520 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,338 | ₩24,449 | ₩24,289 | ₩24,397 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,409 | ₩24,433 | ₩24,409 | ₩24,433 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,315 | ₩24,315 | ₩24,315 | ₩24,315 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,955 | ₩24,151 | ₩23,915 | ₩24,151 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,008 | ₩24,008 | ₩23,964 | ₩23,964 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,460 | ₩23,607 | ₩23,460 | ₩23,540 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,447 | ₩23,447 | ₩23,333 | ₩23,333 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,834 | ₩23,834 | ₩23,744 | ₩23,744 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,794 | ₩23,794 | ₩23,713 | ₩23,713 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,128 | ₩24,128 | ₩23,879 | ₩23,879 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,142 | ₩24,142 | ₩24,059 | ₩24,059 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,235 | ₩24,235 | ₩24,082 | ₩24,082 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,711 | ₩24,711 | ₩24,564 | ₩24,579 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,476 | ₩24,643 | ₩24,476 | ₩24,643 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,489 | ₩24,689 | ₩24,489 | ₩24,689 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,955 | ₩24,139 | ₩23,861 | ₩24,139 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,556 | ₩24,556 | ₩24,321 | ₩24,321 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,580 | ₩24,673 | ₩24,580 | ₩24,673 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,484 | ₩24,484 | ₩24,484 | ₩24,484 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,922 | ₩24,922 | ₩24,922 | ₩24,922 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,823 | ₩24,823 | ₩24,783 | ₩24,806 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,983 | ₩24,983 | ₩24,716 | ₩24,732 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,064 | ₩25,064 | ₩25,003 | ₩25,003 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,130 | ₩25,130 | ₩25,044 | ₩25,044 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,877 | ₩24,913 | ₩24,823 | ₩24,913 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,596 | ₩24,743 | ₩24,596 | ₩24,665 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,289 | ₩24,529 | ₩24,289 | ₩24,498 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,314 | ₩24,314 | ₩24,314 | ₩24,314 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,568 | ₩24,568 | ₩24,568 | ₩24,568 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,422 | ₩24,596 | ₩24,422 | ₩24,530 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,275 | ₩24,275 | ₩24,048 | ₩24,119 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,315 | ₩24,315 | ₩24,262 | ₩24,309 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,981 | ₩24,171 | ₩23,981 | ₩24,171 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,182 | ₩24,229 | ₩24,182 | ₩24,198 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,502 | ₩24,502 | ₩23,899 | ₩23,899 | -2.46% | 2.4천 |
|---|