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 | ₩29,176 | ₩29,189 | ₩29,116 | ₩29,176 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,122 | ₩29,122 | ₩28,949 | ₩28,995 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,065 | ₩29,162 | ₩29,065 | ₩29,109 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,082 | ₩29,296 | ₩29,082 | ₩29,161 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,942 | ₩29,082 | ₩28,908 | ₩29,061 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,935 | ₩28,935 | ₩28,835 | ₩28,890 | -0.16% | 1천 |
| 2026.10.01 | ₩28,695 | ₩28,855 | ₩28,615 | ₩28,838 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,842 | ₩28,882 | ₩28,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,681 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,347 | ₩28,716 | ₩28,347 | ₩28,665 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,855 | ₩28,855 | ₩28,655 | ₩28,743 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,374 | ₩28,882 | ₩28,374 | ₩28,882 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,454 | ₩28,788 | ₩28,454 | ₩28,752 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,828 | ₩28,868 | ₩28,721 | ₩28,725 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,868 | ₩28,922 | ₩28,802 | ₩28,874 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,757 | ₩28,867 | ₩28,757 | ₩28,859 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,635 | ₩28,695 | ₩28,621 | ₩28,673 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,588 | ₩28,815 | ₩28,574 | ₩28,716 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,641 | ₩28,641 | ₩28,294 | ₩28,424 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,601 | ₩28,708 | ₩28,548 | ₩28,637 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,615 | ₩28,721 | ₩28,615 | ₩28,619 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,761 | ₩28,842 | ₩28,695 | ₩28,733 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,588 | ₩28,615 | ₩28,494 | ₩28,544 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,735 | ₩28,815 | ₩28,735 | ₩28,751 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,855 | ₩28,935 | ₩28,803 | ₩28,803 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,939 | ₩28,939 | ₩28,939 | ₩28,939 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,069 | ₩29,069 | ₩29,002 | ₩29,034 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,895 | ₩28,895 | ₩28,815 | ₩28,882 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,761 | ₩28,775 | ₩28,655 | ₩28,699 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,828 | ₩28,835 | ₩28,721 | ₩28,771 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,015 | ₩29,015 | ₩28,828 | ₩28,864 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,015 | ₩29,049 | ₩29,015 | ₩29,035 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,082 | ₩29,269 | ₩29,015 | ₩29,015 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,029 | ₩29,029 | ₩28,681 | ₩29,029 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,895 | ₩28,922 | ₩28,761 | ₩28,815 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,082 | ₩29,082 | ₩28,982 | ₩28,982 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,162 | ₩29,189 | ₩28,895 | ₩28,950 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,269 | ₩29,356 | ₩29,264 | ₩29,264 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,443 | ₩29,443 | ₩29,176 | ₩29,249 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,803 | ₩29,870 | ₩29,645 | ₩29,645 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,803 | ₩29,803 | ₩29,536 | ₩29,638 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,616 | ₩29,870 | ₩29,616 | ₩29,699 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,657 | ₩29,710 | ₩29,563 | ₩29,647 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,363 | ₩29,657 | ₩29,363 | ₩29,456 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,630 | ₩29,630 | ₩29,459 | ₩29,459 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,309 | ₩29,476 | ₩29,309 | ₩29,467 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,095 | ₩29,563 | ₩29,095 | ₩29,393 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,523 | ₩29,590 | ₩29,403 | ₩29,415 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,142 | ₩29,630 | ₩29,142 | ₩29,440 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,721 | ₩28,949 | ₩28,721 | ₩28,949 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,701 | ₩28,735 | ₩28,428 | ₩28,699 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,508 | ₩28,645 | ₩28,200 | ₩28,645 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,414 | ₩28,441 | ₩28,190 | ₩28,190 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,428 | ₩28,695 | ₩28,428 | ₩28,597 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,842 | ₩28,908 | ₩28,374 | ₩28,641 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,347 | ₩28,655 | ₩28,347 | ₩28,592 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,695 | ₩28,695 | ₩28,593 | ₩28,593 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,962 | ₩28,989 | ₩28,831 | ₩28,844 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,748 | ₩28,868 | ₩28,708 | ₩28,799 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,548 | ₩28,661 | ₩28,508 | ₩28,548 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,534 | ₩28,783 | ₩28,534 | ₩28,639 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,922 | ₩28,983 | ₩28,866 | ₩28,866 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,082 | ₩29,097 | ₩28,935 | ₩29,097 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,149 | ₩29,282 | ₩29,085 | ₩29,085 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,042 | ₩29,042 | ₩28,923 | ₩28,923 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,149 | ₩29,149 | ₩28,962 | ₩29,121 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,054 | ₩29,189 | ₩28,946 | ₩28,982 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,842 | ₩28,895 | ₩28,534 | ₩28,823 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,229 | ₩29,229 | ₩28,842 | ₩28,981 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,095 | ₩29,309 | ₩28,922 | ₩29,156 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,403 | ₩29,403 | ₩28,947 | ₩28,987 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,416 | ₩29,563 | ₩29,212 | ₩29,212 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,603 | ₩29,683 | ₩29,376 | ₩29,443 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,109 | ₩29,363 | ₩28,695 | ₩29,206 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,282 | ₩29,282 | ₩28,935 | ₩28,982 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,336 | ₩29,389 | ₩29,288 | ₩29,288 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,309 | ₩29,429 | ₩29,066 | ₩29,168 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,496 | ₩29,496 | ₩29,002 | ₩29,015 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,977 | ₩29,991 | ₩29,683 | ₩29,848 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,697 | ₩30,017 | ₩29,697 | ₩29,866 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,763 | ₩29,910 | ₩29,409 | ₩29,409 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,897 | ₩29,897 | ₩29,576 | ₩29,623 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,031 | ₩30,084 | ₩29,803 | ₩30,017 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,202 | ₩29,443 | ₩28,935 | ₩29,328 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,721 | ₩29,296 | ₩28,721 | ₩29,156 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,908 | ₩28,962 | ₩28,548 | ₩28,562 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,209 | ₩29,456 | ₩28,574 | ₩28,938 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,136 | ₩29,363 | ₩28,939 | ₩29,047 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,456 | ₩29,456 | ₩28,846 | ₩28,846 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,830 | ₩29,950 | ₩29,523 | ₩29,805 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,977 | ₩30,023 | ₩29,790 | ₩29,822 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,844 | ₩29,924 | ₩29,746 | ₩29,924 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,483 | ₩29,737 | ₩29,451 | ₩29,564 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,603 | ₩29,697 | ₩29,403 | ₩29,507 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,169 | ₩29,616 | ₩29,169 | ₩29,457 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,296 | ₩29,323 | ₩29,229 | ₩29,304 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,282 | ₩29,363 | ₩29,202 | ₩29,304 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,149 | ₩29,149 | ₩28,761 | ₩28,872 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,748 | ₩28,842 | ₩28,441 | ₩28,697 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,307 | ₩28,788 | ₩28,295 | ₩28,623 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,326 | ₩31,326 | ₩28,134 | ₩28,215 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,668 | ₩28,668 | ₩28,496 | ₩28,496 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,708 | ₩28,842 | ₩28,677 | ₩28,677 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,162 | ₩29,229 | ₩29,015 | ₩29,146 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,915 | ₩29,189 | ₩28,915 | ₩29,017 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,962 | ₩28,974 | ₩28,741 | ₩28,880 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,082 | ₩29,180 | ₩28,955 | ₩29,054 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,828 | ₩28,989 | ₩28,695 | ₩28,824 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,798 | ₩28,895 | ₩28,504 | ₩28,504 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,708 | ₩28,819 | ₩28,708 | ₩28,819 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,987 | ₩28,307 | ₩27,987 | ₩28,249 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,187 | ₩28,200 | ₩27,885 | ₩27,885 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,227 | ₩28,294 | ₩28,087 | ₩28,175 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,800 | ₩28,080 | ₩27,760 | ₩28,049 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,840 | ₩27,840 | ₩27,653 | ₩27,687 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,866 | ₩27,866 | ₩27,599 | ₩27,611 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,860 | ₩28,107 | ₩27,860 | ₩27,953 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,813 | ₩28,053 | ₩27,813 | ₩27,988 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,840 | ₩27,840 | ₩27,492 | ₩27,591 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,506 | ₩27,532 | ₩27,436 | ₩27,439 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,613 | ₩27,613 | ₩27,211 | ₩27,211 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,492 | ₩27,506 | ₩27,360 | ₩27,360 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,212 | ₩27,466 | ₩27,212 | ₩27,366 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,105 | ₩27,212 | ₩27,028 | ₩27,141 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,118 | ₩27,145 | ₩26,891 | ₩27,005 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩26,998 | ₩27,145 | ₩26,971 | ₩27,072 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,758 | ₩26,865 | ₩26,704 | ₩26,826 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,798 | ₩26,838 | ₩26,738 | ₩26,738 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,637 | ₩26,698 | ₩26,491 | ₩26,698 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,651 | ₩26,651 | ₩26,424 | ₩26,424 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,662 | ₩25,733 | ₩25,649 | ₩25,733 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,756 | ₩25,756 | ₩25,662 | ₩25,725 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,515 | ₩25,729 | ₩25,515 | ₩25,729 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,615 | ₩25,729 | ₩25,609 | ₩25,633 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,048 | ₩25,374 | ₩24,994 | ₩25,374 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,994 | ₩24,994 | ₩24,825 | ₩24,825 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,155 | ₩25,181 | ₩24,986 | ₩24,986 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,328 | ₩25,328 | ₩25,169 | ₩25,169 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,529 | ₩25,636 | ₩25,489 | ₩25,531 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,248 | ₩25,435 | ₩25,248 | ₩25,350 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,261 | ₩25,355 | ₩25,208 | ₩25,208 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,101 | ₩25,101 | ₩24,906 | ₩24,906 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,155 | ₩25,224 | ₩25,101 | ₩25,224 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,368 | ₩25,368 | ₩25,224 | ₩25,224 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,542 | ₩25,589 | ₩25,475 | ₩25,475 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,342 | ₩25,355 | ₩25,303 | ₩25,348 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,208 | ₩25,382 | ₩25,115 | ₩25,115 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,261 | ₩25,328 | ₩25,180 | ₩25,180 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,348 | ₩25,462 | ₩25,243 | ₩25,454 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,395 | ₩25,662 | ₩25,308 | ₩25,332 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,928 | ₩25,378 | ₩24,834 | ₩25,378 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,235 | ₩25,235 | ₩25,168 | ₩25,168 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,836 | ₩25,836 | ₩25,435 | ₩25,577 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,782 | ₩25,831 | ₩25,782 | ₩25,831 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩25,996 | ₩25,996 | ₩25,382 | ₩25,657 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,023 | ₩26,183 | ₩26,023 | ₩26,177 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,023 | ₩26,099 | ₩25,961 | ₩26,099 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,023 | ₩26,071 | ₩25,929 | ₩26,071 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,250 | ₩26,290 | ₩26,110 | ₩26,229 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,063 | ₩26,197 | ₩26,063 | ₩26,145 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,157 | ₩26,170 | ₩25,916 | ₩25,953 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,170 | ₩26,170 | ₩25,956 | ₩26,072 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,023 | ₩26,023 | ₩25,956 | ₩25,982 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,863 | ₩26,130 | ₩25,863 | ₩26,032 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,889 | ₩25,889 | ₩25,662 | ₩25,835 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,756 | ₩26,076 | ₩25,756 | ₩25,928 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,250 | ₩26,250 | ₩25,797 | ₩25,797 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,197 | ₩26,250 | ₩26,143 | ₩26,219 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,916 | ₩25,983 | ₩25,887 | ₩25,887 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,769 | ₩25,889 | ₩25,769 | ₩25,889 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,408 | ₩25,701 | ₩25,408 | ₩25,701 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,235 | ₩25,302 | ₩25,061 | ₩25,084 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,428 | ₩25,462 | ₩25,155 | ₩25,368 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,342 | ₩25,382 | ₩25,141 | ₩25,368 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,021 | ₩25,275 | ₩25,021 | ₩25,248 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,368 | ₩25,368 | ₩24,968 | ₩25,137 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,235 | ₩25,375 | ₩25,088 | ₩25,375 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,395 | ₩25,395 | ₩25,328 | ₩25,372 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,208 | ₩25,235 | ₩25,207 | ₩25,207 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,302 | ₩25,302 | ₩24,954 | ₩25,016 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,941 | ₩24,994 | ₩24,861 | ₩24,950 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,021 | ₩25,021 | ₩24,981 | ₩24,981 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,700 | ₩24,899 | ₩24,700 | ₩24,899 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,794 | ₩24,794 | ₩24,488 | ₩24,488 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,994 | ₩24,994 | ₩24,940 | ₩24,940 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,111 | ₩25,111 | ₩24,861 | ₩24,861 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,634 | ₩24,790 | ₩24,634 | ₩24,790 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,008 | ₩25,008 | ₩24,901 | ₩24,905 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,887 | ₩24,970 | ₩24,861 | ₩24,970 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,898 | ₩24,898 | ₩24,898 | ₩24,898 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,540 | ₩24,634 | ₩24,540 | ₩24,634 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,843 | ₩24,843 | ₩24,843 | ₩24,843 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,794 | ₩24,857 | ₩24,794 | ₩24,857 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,754 | ₩24,754 | ₩24,727 | ₩24,742 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,420 | ₩24,517 | ₩24,420 | ₩24,517 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,647 | ₩24,647 | ₩24,586 | ₩24,586 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,740 | ₩24,821 | ₩24,740 | ₩24,750 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,740 | ₩24,740 | ₩24,740 | ₩24,740 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,877 | ₩24,877 | ₩24,877 | ₩24,877 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,088 | ₩25,088 | ₩24,827 | ₩24,882 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,821 | ₩24,821 | ₩24,740 | ₩24,790 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,727 | ₩24,727 | ₩24,727 | ₩24,727 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,500 | ₩24,620 | ₩24,500 | ₩24,560 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,407 | ₩24,408 | ₩24,380 | ₩24,408 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,280 | ₩24,280 | ₩24,161 | ₩24,161 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,380 | ₩24,460 | ₩24,380 | ₩24,456 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,447 | ₩24,497 | ₩24,447 | ₩24,497 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,567 | ₩24,567 | ₩24,512 | ₩24,512 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,773 | ₩24,773 | ₩24,773 | ₩24,773 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,821 | ₩24,877 | ₩24,821 | ₩24,846 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,682 | ₩24,682 | ₩24,682 | ₩24,682 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,614 | ₩24,614 | ₩24,614 | ₩24,614 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,749 | ₩24,749 | ₩24,749 | ₩24,749 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,580 | ₩24,594 | ₩24,527 | ₩24,575 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,513 | ₩24,594 | ₩24,513 | ₩24,594 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,393 | ₩24,517 | ₩24,393 | ₩24,517 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,336 | ₩24,447 | ₩24,286 | ₩24,395 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,407 | ₩24,431 | ₩24,407 | ₩24,431 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,313 | ₩24,313 | ₩24,313 | ₩24,313 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,952 | ₩24,149 | ₩23,912 | ₩24,149 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,006 | ₩24,006 | ₩23,962 | ₩23,962 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,458 | ₩23,605 | ₩23,458 | ₩23,538 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,445 | ₩23,445 | ₩23,331 | ₩23,331 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,832 | ₩23,832 | ₩23,741 | ₩23,741 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,792 | ₩23,792 | ₩23,711 | ₩23,711 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,126 | ₩24,126 | ₩23,876 | ₩23,876 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,139 | ₩24,139 | ₩24,057 | ₩24,057 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,233 | ₩24,233 | ₩24,079 | ₩24,079 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,708 | ₩24,708 | ₩24,561 | ₩24,576 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,473 | ₩24,640 | ₩24,473 | ₩24,640 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,487 | ₩24,687 | ₩24,487 | ₩24,687 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,952 | ₩24,137 | ₩23,859 | ₩24,137 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,553 | ₩24,553 | ₩24,318 | ₩24,318 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,578 | ₩24,671 | ₩24,578 | ₩24,671 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,481 | ₩24,481 | ₩24,481 | ₩24,481 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,920 | ₩24,920 | ₩24,920 | ₩24,920 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,821 | ₩24,821 | ₩24,781 | ₩24,803 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,981 | ₩24,981 | ₩24,714 | ₩24,730 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,061 | ₩25,061 | ₩25,001 | ₩25,001 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,128 | ₩25,128 | ₩25,041 | ₩25,041 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,874 | ₩24,910 | ₩24,821 | ₩24,910 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,594 | ₩24,740 | ₩24,594 | ₩24,663 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,286 | ₩24,527 | ₩24,286 | ₩24,496 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,312 | ₩24,312 | ₩24,312 | ₩24,312 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,565 | ₩24,565 | ₩24,565 | ₩24,565 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,420 | ₩24,594 | ₩24,420 | ₩24,528 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,273 | ₩24,273 | ₩24,046 | ₩24,117 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,313 | ₩24,313 | ₩24,260 | ₩24,306 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,979 | ₩24,169 | ₩23,979 | ₩24,169 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,179 | ₩24,226 | ₩24,179 | ₩24,195 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,500 | ₩24,500 | ₩23,896 | ₩23,896 | -2.46% | 2.4천 |
|---|