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 | ₩29,222 | ₩29,236 | ₩29,162 | ₩29,222 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,169 | ₩29,169 | ₩28,995 | ₩29,042 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,111 | ₩29,209 | ₩29,111 | ₩29,155 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,128 | ₩29,343 | ₩29,128 | ₩29,207 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,988 | ₩29,128 | ₩28,955 | ₩29,107 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,981 | ₩28,981 | ₩28,881 | ₩28,936 | -0.16% | 1천 |
| 2026.10.01 | ₩28,740 | ₩28,901 | ₩28,660 | ₩28,884 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,888 | ₩28,928 | ₩28,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,727 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,393 | ₩28,762 | ₩28,393 | ₩28,711 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,901 | ₩28,901 | ₩28,700 | ₩28,789 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,419 | ₩28,928 | ₩28,419 | ₩28,928 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,500 | ₩28,834 | ₩28,500 | ₩28,798 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,874 | ₩28,914 | ₩28,767 | ₩28,771 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,914 | ₩28,968 | ₩28,847 | ₩28,920 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,803 | ₩28,913 | ₩28,803 | ₩28,905 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,680 | ₩28,740 | ₩28,667 | ₩28,719 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,633 | ₩28,861 | ₩28,620 | ₩28,762 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,687 | ₩28,687 | ₩28,339 | ₩28,469 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,647 | ₩28,754 | ₩28,593 | ₩28,683 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,660 | ₩28,767 | ₩28,660 | ₩28,664 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,807 | ₩28,888 | ₩28,740 | ₩28,779 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,633 | ₩28,660 | ₩28,540 | ₩28,589 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,781 | ₩28,861 | ₩28,781 | ₩28,797 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,901 | ₩28,981 | ₩28,849 | ₩28,849 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,115 | ₩29,115 | ₩29,048 | ₩29,080 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,941 | ₩28,941 | ₩28,861 | ₩28,928 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,807 | ₩28,821 | ₩28,700 | ₩28,744 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,874 | ₩28,881 | ₩28,767 | ₩28,817 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,062 | ₩29,062 | ₩28,874 | ₩28,910 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,062 | ₩29,095 | ₩29,062 | ₩29,082 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,128 | ₩29,316 | ₩29,062 | ₩29,062 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,075 | ₩29,075 | ₩28,727 | ₩29,075 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,941 | ₩28,968 | ₩28,807 | ₩28,861 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,128 | ₩29,128 | ₩29,028 | ₩29,028 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,209 | ₩29,236 | ₩28,941 | ₩28,996 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,316 | ₩29,403 | ₩29,310 | ₩29,310 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,490 | ₩29,490 | ₩29,222 | ₩29,296 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,851 | ₩29,918 | ₩29,692 | ₩29,692 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,851 | ₩29,851 | ₩29,583 | ₩29,685 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,664 | ₩29,918 | ₩29,664 | ₩29,747 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,704 | ₩29,757 | ₩29,610 | ₩29,694 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,409 | ₩29,704 | ₩29,409 | ₩29,503 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,677 | ₩29,677 | ₩29,506 | ₩29,506 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,356 | ₩29,523 | ₩29,356 | ₩29,514 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,142 | ₩29,610 | ₩29,142 | ₩29,440 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,570 | ₩29,637 | ₩29,450 | ₩29,462 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,189 | ₩29,677 | ₩29,189 | ₩29,487 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,767 | ₩28,995 | ₩28,767 | ₩28,995 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,747 | ₩28,781 | ₩28,473 | ₩28,744 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,553 | ₩28,691 | ₩28,245 | ₩28,691 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,459 | ₩28,486 | ₩28,235 | ₩28,235 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,473 | ₩28,740 | ₩28,473 | ₩28,643 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,888 | ₩28,955 | ₩28,419 | ₩28,687 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,393 | ₩28,700 | ₩28,393 | ₩28,637 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,740 | ₩28,740 | ₩28,639 | ₩28,639 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩29,008 | ₩29,035 | ₩28,877 | ₩28,890 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,794 | ₩28,914 | ₩28,754 | ₩28,845 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,593 | ₩28,707 | ₩28,553 | ₩28,593 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,580 | ₩28,829 | ₩28,580 | ₩28,684 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,968 | ₩29,029 | ₩28,912 | ₩28,912 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,128 | ₩29,143 | ₩28,981 | ₩29,143 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,195 | ₩29,329 | ₩29,131 | ₩29,131 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,088 | ₩29,088 | ₩28,969 | ₩28,969 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,195 | ₩29,195 | ₩29,008 | ₩29,167 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,100 | ₩29,236 | ₩28,992 | ₩29,028 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,888 | ₩28,941 | ₩28,580 | ₩28,869 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,276 | ₩29,276 | ₩28,888 | ₩29,027 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,142 | ₩29,356 | ₩28,968 | ₩29,202 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,450 | ₩29,450 | ₩28,993 | ₩29,033 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,463 | ₩29,610 | ₩29,258 | ₩29,258 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,650 | ₩29,731 | ₩29,423 | ₩29,490 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,155 | ₩29,409 | ₩28,740 | ₩29,253 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,329 | ₩29,329 | ₩28,981 | ₩29,028 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,383 | ₩29,436 | ₩29,335 | ₩29,335 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,356 | ₩29,476 | ₩29,112 | ₩29,214 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,543 | ₩29,543 | ₩29,048 | ₩29,062 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩30,025 | ₩30,038 | ₩29,731 | ₩29,895 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,744 | ₩30,065 | ₩29,744 | ₩29,914 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,811 | ₩29,958 | ₩29,456 | ₩29,456 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,945 | ₩29,945 | ₩29,624 | ₩29,670 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,078 | ₩30,132 | ₩29,851 | ₩30,065 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,249 | ₩29,490 | ₩28,981 | ₩29,375 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,767 | ₩29,343 | ₩28,767 | ₩29,202 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,955 | ₩29,008 | ₩28,593 | ₩28,608 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,256 | ₩29,503 | ₩28,620 | ₩28,984 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,182 | ₩29,409 | ₩28,985 | ₩29,094 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,503 | ₩29,503 | ₩28,892 | ₩28,892 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,878 | ₩29,998 | ₩29,570 | ₩29,852 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩30,025 | ₩30,070 | ₩29,838 | ₩29,870 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,891 | ₩29,971 | ₩29,793 | ₩29,971 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,530 | ₩29,784 | ₩29,498 | ₩29,612 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,650 | ₩29,744 | ₩29,450 | ₩29,554 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,215 | ₩29,664 | ₩29,215 | ₩29,504 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,343 | ₩29,369 | ₩29,276 | ₩29,351 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,329 | ₩29,409 | ₩29,249 | ₩29,351 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,195 | ₩29,195 | ₩28,807 | ₩28,918 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,794 | ₩28,888 | ₩28,486 | ₩28,743 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,352 | ₩28,834 | ₩28,340 | ₩28,668 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,376 | ₩31,376 | ₩28,178 | ₩28,260 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,714 | ₩28,714 | ₩28,541 | ₩28,541 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,754 | ₩28,888 | ₩28,723 | ₩28,723 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,209 | ₩29,276 | ₩29,062 | ₩29,193 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,961 | ₩29,236 | ₩28,961 | ₩29,063 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩29,008 | ₩29,020 | ₩28,787 | ₩28,926 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,128 | ₩29,226 | ₩29,001 | ₩29,100 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,874 | ₩29,035 | ₩28,740 | ₩28,870 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,843 | ₩28,941 | ₩28,549 | ₩28,549 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,754 | ₩28,865 | ₩28,754 | ₩28,865 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩28,031 | ₩28,352 | ₩28,031 | ₩28,294 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,232 | ₩28,245 | ₩27,930 | ₩27,930 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,272 | ₩28,339 | ₩28,132 | ₩28,220 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,844 | ₩28,125 | ₩27,804 | ₩28,094 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,884 | ₩27,884 | ₩27,697 | ₩27,732 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,911 | ₩27,911 | ₩27,643 | ₩27,655 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,904 | ₩28,152 | ₩27,904 | ₩27,998 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,857 | ₩28,098 | ₩27,857 | ₩28,033 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,884 | ₩27,884 | ₩27,536 | ₩27,635 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,550 | ₩27,576 | ₩27,480 | ₩27,483 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,657 | ₩27,657 | ₩27,254 | ₩27,254 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,536 | ₩27,550 | ₩27,404 | ₩27,404 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,255 | ₩27,509 | ₩27,255 | ₩27,409 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,148 | ₩27,255 | ₩27,071 | ₩27,184 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,162 | ₩27,188 | ₩26,934 | ₩27,048 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,041 | ₩27,188 | ₩27,014 | ₩27,115 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,800 | ₩26,907 | ₩26,747 | ₩26,869 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,840 | ₩26,881 | ₩26,780 | ₩26,780 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,680 | ₩26,740 | ₩26,533 | ₩26,740 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,693 | ₩26,693 | ₩26,466 | ₩26,466 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,703 | ₩25,774 | ₩25,690 | ₩25,774 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,797 | ₩25,797 | ₩25,703 | ₩25,766 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,556 | ₩25,770 | ₩25,556 | ₩25,770 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,656 | ₩25,770 | ₩25,650 | ₩25,674 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,088 | ₩25,414 | ₩25,034 | ₩25,414 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩25,034 | ₩25,034 | ₩24,864 | ₩24,864 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,195 | ₩25,221 | ₩25,026 | ₩25,026 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,369 | ₩25,369 | ₩25,209 | ₩25,209 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,569 | ₩25,676 | ₩25,529 | ₩25,572 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,288 | ₩25,476 | ₩25,288 | ₩25,390 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,302 | ₩25,395 | ₩25,248 | ₩25,248 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,141 | ₩25,141 | ₩24,946 | ₩24,946 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,195 | ₩25,264 | ₩25,141 | ₩25,264 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,409 | ₩25,409 | ₩25,264 | ₩25,264 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,583 | ₩25,630 | ₩25,516 | ₩25,516 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,382 | ₩25,395 | ₩25,343 | ₩25,389 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,248 | ₩25,422 | ₩25,155 | ₩25,155 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,302 | ₩25,369 | ₩25,220 | ₩25,220 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,389 | ₩25,502 | ₩25,283 | ₩25,494 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,436 | ₩25,703 | ₩25,349 | ₩25,373 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,967 | ₩25,418 | ₩24,874 | ₩25,418 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,275 | ₩25,275 | ₩25,208 | ₩25,208 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,877 | ₩25,877 | ₩25,476 | ₩25,618 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,824 | ₩25,872 | ₩25,824 | ₩25,872 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,038 | ₩26,038 | ₩25,422 | ₩25,698 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,064 | ₩26,225 | ₩26,064 | ₩26,218 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,064 | ₩26,141 | ₩26,003 | ₩26,141 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,064 | ₩26,113 | ₩25,971 | ₩26,113 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,292 | ₩26,332 | ₩26,151 | ₩26,270 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,105 | ₩26,238 | ₩26,105 | ₩26,186 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,198 | ₩26,212 | ₩25,957 | ₩25,995 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,212 | ₩26,212 | ₩25,998 | ₩26,114 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,064 | ₩26,064 | ₩25,998 | ₩26,023 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,904 | ₩26,171 | ₩25,904 | ₩26,074 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,931 | ₩25,931 | ₩25,703 | ₩25,876 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,797 | ₩26,118 | ₩25,797 | ₩25,969 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,292 | ₩26,292 | ₩25,838 | ₩25,838 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,238 | ₩26,292 | ₩26,185 | ₩26,261 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,957 | ₩26,024 | ₩25,928 | ₩25,928 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,810 | ₩25,931 | ₩25,810 | ₩25,931 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,449 | ₩25,742 | ₩25,449 | ₩25,742 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,275 | ₩25,342 | ₩25,101 | ₩25,124 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,469 | ₩25,502 | ₩25,195 | ₩25,409 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,382 | ₩25,422 | ₩25,181 | ₩25,409 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,061 | ₩25,315 | ₩25,061 | ₩25,288 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,409 | ₩25,409 | ₩25,007 | ₩25,177 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,275 | ₩25,416 | ₩25,128 | ₩25,416 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,436 | ₩25,436 | ₩25,369 | ₩25,413 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,248 | ₩25,275 | ₩25,247 | ₩25,247 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,342 | ₩25,342 | ₩24,994 | ₩25,056 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,981 | ₩25,034 | ₩24,900 | ₩24,990 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,061 | ₩25,061 | ₩25,021 | ₩25,021 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,740 | ₩24,939 | ₩24,740 | ₩24,939 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,833 | ₩24,833 | ₩24,527 | ₩24,527 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩25,034 | ₩25,034 | ₩24,979 | ₩24,979 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,151 | ₩25,151 | ₩24,900 | ₩24,900 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,673 | ₩24,829 | ₩24,673 | ₩24,829 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,048 | ₩25,048 | ₩24,941 | ₩24,945 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,927 | ₩25,010 | ₩24,900 | ₩25,010 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,938 | ₩24,938 | ₩24,938 | ₩24,938 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,579 | ₩24,673 | ₩24,579 | ₩24,673 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,883 | ₩24,883 | ₩24,883 | ₩24,883 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,833 | ₩24,896 | ₩24,833 | ₩24,896 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,793 | ₩24,793 | ₩24,767 | ₩24,781 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,459 | ₩24,556 | ₩24,459 | ₩24,556 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,686 | ₩24,686 | ₩24,625 | ₩24,625 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,780 | ₩24,860 | ₩24,780 | ₩24,789 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,780 | ₩24,780 | ₩24,780 | ₩24,780 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,916 | ₩24,916 | ₩24,916 | ₩24,916 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,128 | ₩25,128 | ₩24,867 | ₩24,922 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,860 | ₩24,860 | ₩24,780 | ₩24,829 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,767 | ₩24,767 | ₩24,767 | ₩24,767 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,539 | ₩24,660 | ₩24,539 | ₩24,599 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,445 | ₩24,447 | ₩24,419 | ₩24,447 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,318 | ₩24,318 | ₩24,199 | ₩24,199 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,419 | ₩24,499 | ₩24,419 | ₩24,495 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,486 | ₩24,536 | ₩24,486 | ₩24,536 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,606 | ₩24,606 | ₩24,551 | ₩24,551 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,812 | ₩24,812 | ₩24,812 | ₩24,812 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,860 | ₩24,916 | ₩24,860 | ₩24,886 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,721 | ₩24,721 | ₩24,721 | ₩24,721 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,653 | ₩24,653 | ₩24,653 | ₩24,653 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,788 | ₩24,788 | ₩24,788 | ₩24,788 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,619 | ₩24,633 | ₩24,566 | ₩24,614 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,552 | ₩24,633 | ₩24,552 | ₩24,633 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,432 | ₩24,556 | ₩24,432 | ₩24,556 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,375 | ₩24,486 | ₩24,325 | ₩24,433 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,445 | ₩24,470 | ₩24,445 | ₩24,470 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,352 | ₩24,352 | ₩24,352 | ₩24,352 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,991 | ₩24,187 | ₩23,950 | ₩24,187 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,044 | ₩24,044 | ₩24,000 | ₩24,000 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,495 | ₩23,643 | ₩23,495 | ₩23,576 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,482 | ₩23,482 | ₩23,368 | ₩23,368 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,870 | ₩23,870 | ₩23,779 | ₩23,779 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,830 | ₩23,830 | ₩23,748 | ₩23,748 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,164 | ₩24,164 | ₩23,914 | ₩23,914 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,178 | ₩24,178 | ₩24,095 | ₩24,095 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,272 | ₩24,272 | ₩24,118 | ₩24,118 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,748 | ₩24,748 | ₩24,601 | ₩24,615 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,512 | ₩24,680 | ₩24,512 | ₩24,680 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,526 | ₩24,726 | ₩24,526 | ₩24,726 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,991 | ₩24,175 | ₩23,897 | ₩24,175 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,593 | ₩24,593 | ₩24,357 | ₩24,357 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,617 | ₩24,710 | ₩24,617 | ₩24,710 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,520 | ₩24,520 | ₩24,520 | ₩24,520 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,860 | ₩24,860 | ₩24,820 | ₩24,843 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩25,021 | ₩25,021 | ₩24,753 | ₩24,769 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,101 | ₩25,101 | ₩25,041 | ₩25,041 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,168 | ₩25,168 | ₩25,081 | ₩25,081 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,914 | ₩24,950 | ₩24,860 | ₩24,950 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,633 | ₩24,780 | ₩24,633 | ₩24,702 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,325 | ₩24,566 | ₩24,325 | ₩24,535 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,350 | ₩24,350 | ₩24,350 | ₩24,350 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,605 | ₩24,605 | ₩24,605 | ₩24,605 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,459 | ₩24,633 | ₩24,459 | ₩24,567 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,293 | ₩24,293 | ₩24,293 | ₩24,293 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,312 | ₩24,312 | ₩24,084 | ₩24,155 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,352 | ₩24,352 | ₩24,298 | ₩24,345 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩24,017 | ₩24,207 | ₩24,017 | ₩24,207 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,218 | ₩24,265 | ₩24,218 | ₩24,234 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,539 | ₩24,539 | ₩23,934 | ₩23,934 | -2.46% | 2.4천 |
|---|