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 | ₩29,145 | ₩29,158 | ₩29,085 | ₩29,145 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,092 | ₩29,092 | ₩28,918 | ₩28,965 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,034 | ₩29,132 | ₩29,034 | ₩29,078 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,052 | ₩29,265 | ₩29,052 | ₩29,130 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,912 | ₩29,052 | ₩28,878 | ₩29,030 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,905 | ₩28,905 | ₩28,805 | ₩28,859 | -0.16% | 1천 |
| 2026.10.01 | ₩28,665 | ₩28,825 | ₩28,585 | ₩28,807 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,811 | ₩28,851 | ₩28,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,651 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,318 | ₩28,686 | ₩28,318 | ₩28,635 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,825 | ₩28,825 | ₩28,625 | ₩28,713 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,344 | ₩28,851 | ₩28,344 | ₩28,851 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,424 | ₩28,758 | ₩28,424 | ₩28,722 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,798 | ₩28,838 | ₩28,691 | ₩28,695 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,838 | ₩28,891 | ₩28,771 | ₩28,843 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,727 | ₩28,837 | ₩28,727 | ₩28,829 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,605 | ₩28,665 | ₩28,591 | ₩28,643 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,558 | ₩28,785 | ₩28,545 | ₩28,686 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,611 | ₩28,611 | ₩28,264 | ₩28,394 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,571 | ₩28,678 | ₩28,518 | ₩28,607 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,585 | ₩28,691 | ₩28,585 | ₩28,589 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,731 | ₩28,811 | ₩28,665 | ₩28,703 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,558 | ₩28,585 | ₩28,464 | ₩28,514 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,705 | ₩28,785 | ₩28,705 | ₩28,721 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,825 | ₩28,905 | ₩28,773 | ₩28,773 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,038 | ₩29,038 | ₩28,972 | ₩29,004 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,865 | ₩28,865 | ₩28,785 | ₩28,851 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,731 | ₩28,745 | ₩28,625 | ₩28,669 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,798 | ₩28,805 | ₩28,691 | ₩28,741 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩28,985 | ₩28,985 | ₩28,798 | ₩28,834 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩28,985 | ₩29,018 | ₩28,985 | ₩29,005 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,052 | ₩29,238 | ₩28,985 | ₩28,985 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩28,998 | ₩28,998 | ₩28,651 | ₩28,998 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,865 | ₩28,891 | ₩28,731 | ₩28,785 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,052 | ₩29,052 | ₩28,952 | ₩28,952 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,132 | ₩29,158 | ₩28,865 | ₩28,920 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,238 | ₩29,325 | ₩29,233 | ₩29,233 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,412 | ₩29,412 | ₩29,145 | ₩29,218 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,772 | ₩29,839 | ₩29,613 | ₩29,613 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,772 | ₩29,772 | ₩29,505 | ₩29,607 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,585 | ₩29,839 | ₩29,585 | ₩29,668 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,625 | ₩29,679 | ₩29,532 | ₩29,616 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,332 | ₩29,625 | ₩29,332 | ₩29,425 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,599 | ₩29,599 | ₩29,428 | ₩29,428 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,278 | ₩29,445 | ₩29,278 | ₩29,436 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,065 | ₩29,532 | ₩29,065 | ₩29,363 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,492 | ₩29,559 | ₩29,372 | ₩29,384 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,112 | ₩29,599 | ₩29,112 | ₩29,409 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,691 | ₩28,918 | ₩28,691 | ₩28,918 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,671 | ₩28,705 | ₩28,398 | ₩28,669 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,478 | ₩28,615 | ₩28,171 | ₩28,615 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,384 | ₩28,411 | ₩28,160 | ₩28,160 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,398 | ₩28,665 | ₩28,398 | ₩28,567 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,811 | ₩28,878 | ₩28,344 | ₩28,611 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,318 | ₩28,625 | ₩28,318 | ₩28,562 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,665 | ₩28,665 | ₩28,563 | ₩28,563 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,932 | ₩28,958 | ₩28,801 | ₩28,814 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,718 | ₩28,838 | ₩28,678 | ₩28,769 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,518 | ₩28,631 | ₩28,478 | ₩28,518 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,504 | ₩28,753 | ₩28,504 | ₩28,609 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,891 | ₩28,953 | ₩28,835 | ₩28,835 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,052 | ₩29,066 | ₩28,905 | ₩29,066 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,118 | ₩29,252 | ₩29,054 | ₩29,054 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,012 | ₩29,012 | ₩28,893 | ₩28,893 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,118 | ₩29,118 | ₩28,932 | ₩29,090 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,024 | ₩29,158 | ₩28,916 | ₩28,952 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,811 | ₩28,865 | ₩28,504 | ₩28,793 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,198 | ₩29,198 | ₩28,811 | ₩28,950 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,065 | ₩29,278 | ₩28,891 | ₩29,125 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,372 | ₩29,372 | ₩28,917 | ₩28,957 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,385 | ₩29,532 | ₩29,181 | ₩29,181 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,572 | ₩29,652 | ₩29,345 | ₩29,412 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,078 | ₩29,332 | ₩28,665 | ₩29,176 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,252 | ₩29,252 | ₩28,905 | ₩28,952 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,305 | ₩29,359 | ₩29,257 | ₩29,257 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,278 | ₩29,399 | ₩29,036 | ₩29,137 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,465 | ₩29,465 | ₩28,972 | ₩28,985 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,946 | ₩29,959 | ₩29,652 | ₩29,816 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,665 | ₩29,986 | ₩29,665 | ₩29,835 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,732 | ₩29,879 | ₩29,379 | ₩29,379 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,866 | ₩29,866 | ₩29,545 | ₩29,592 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩29,999 | ₩30,052 | ₩29,772 | ₩29,986 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,172 | ₩29,412 | ₩28,905 | ₩29,297 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,691 | ₩29,265 | ₩28,691 | ₩29,125 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,878 | ₩28,932 | ₩28,518 | ₩28,533 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,178 | ₩29,425 | ₩28,545 | ₩28,908 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,105 | ₩29,332 | ₩28,909 | ₩29,017 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,425 | ₩29,425 | ₩28,815 | ₩28,815 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,799 | ₩29,919 | ₩29,492 | ₩29,774 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,946 | ₩29,991 | ₩29,759 | ₩29,791 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,812 | ₩29,892 | ₩29,715 | ₩29,892 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,452 | ₩29,706 | ₩29,420 | ₩29,533 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,572 | ₩29,665 | ₩29,372 | ₩29,476 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,138 | ₩29,585 | ₩29,138 | ₩29,427 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,265 | ₩29,292 | ₩29,198 | ₩29,273 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,252 | ₩29,332 | ₩29,172 | ₩29,273 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,118 | ₩29,118 | ₩28,731 | ₩28,842 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,718 | ₩28,811 | ₩28,411 | ₩28,667 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,278 | ₩28,758 | ₩28,266 | ₩28,593 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,294 | ₩31,294 | ₩28,104 | ₩28,186 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,638 | ₩28,638 | ₩28,466 | ₩28,466 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,678 | ₩28,811 | ₩28,647 | ₩28,647 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,132 | ₩29,198 | ₩28,985 | ₩29,116 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,885 | ₩29,158 | ₩28,885 | ₩28,986 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,932 | ₩28,944 | ₩28,711 | ₩28,850 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,052 | ₩29,149 | ₩28,925 | ₩29,024 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,798 | ₩28,958 | ₩28,665 | ₩28,794 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,767 | ₩28,865 | ₩28,474 | ₩28,474 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,678 | ₩28,789 | ₩28,678 | ₩28,789 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,957 | ₩28,278 | ₩27,957 | ₩28,219 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,158 | ₩28,171 | ₩27,856 | ₩27,856 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,198 | ₩28,264 | ₩28,057 | ₩28,146 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,771 | ₩28,051 | ₩27,730 | ₩28,020 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,811 | ₩27,811 | ₩27,624 | ₩27,658 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,837 | ₩27,837 | ₩27,570 | ₩27,582 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,831 | ₩28,077 | ₩27,831 | ₩27,924 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,784 | ₩28,024 | ₩27,784 | ₩27,959 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,811 | ₩27,811 | ₩27,464 | ₩27,562 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,477 | ₩27,504 | ₩27,408 | ₩27,410 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,584 | ₩27,584 | ₩27,182 | ₩27,182 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,464 | ₩27,477 | ₩27,331 | ₩27,331 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,183 | ₩27,437 | ₩27,183 | ₩27,337 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,077 | ₩27,183 | ₩26,999 | ₩27,113 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,090 | ₩27,117 | ₩26,863 | ₩26,977 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩26,970 | ₩27,117 | ₩26,943 | ₩27,043 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,730 | ₩26,836 | ₩26,676 | ₩26,798 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,770 | ₩26,810 | ₩26,710 | ₩26,710 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,610 | ₩26,670 | ₩26,463 | ₩26,670 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,623 | ₩26,623 | ₩26,396 | ₩26,396 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,635 | ₩25,706 | ₩25,622 | ₩25,706 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,729 | ₩25,729 | ₩25,635 | ₩25,698 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,489 | ₩25,702 | ₩25,489 | ₩25,702 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,589 | ₩25,702 | ₩25,582 | ₩25,606 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,022 | ₩25,347 | ₩24,968 | ₩25,347 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,968 | ₩24,968 | ₩24,799 | ₩24,799 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,128 | ₩25,155 | ₩24,960 | ₩24,960 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,302 | ₩25,302 | ₩25,143 | ₩25,143 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,502 | ₩25,609 | ₩25,462 | ₩25,505 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,222 | ₩25,409 | ₩25,222 | ₩25,323 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,235 | ₩25,328 | ₩25,182 | ₩25,182 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,075 | ₩25,075 | ₩24,880 | ₩24,880 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,128 | ₩25,198 | ₩25,075 | ₩25,198 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,342 | ₩25,342 | ₩25,198 | ₩25,198 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,515 | ₩25,562 | ₩25,449 | ₩25,449 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,315 | ₩25,328 | ₩25,276 | ₩25,322 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,182 | ₩25,355 | ₩25,088 | ₩25,088 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,235 | ₩25,302 | ₩25,154 | ₩25,154 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,322 | ₩25,435 | ₩25,216 | ₩25,427 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,368 | ₩25,635 | ₩25,282 | ₩25,306 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,901 | ₩25,351 | ₩24,808 | ₩25,351 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,208 | ₩25,208 | ₩25,142 | ₩25,142 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,809 | ₩25,809 | ₩25,409 | ₩25,550 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,755 | ₩25,804 | ₩25,755 | ₩25,804 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩25,969 | ₩25,969 | ₩25,355 | ₩25,630 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩25,996 | ₩26,156 | ₩25,996 | ₩26,149 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩25,996 | ₩26,072 | ₩25,934 | ₩26,072 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩25,996 | ₩26,044 | ₩25,902 | ₩26,044 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,223 | ₩26,263 | ₩26,082 | ₩26,201 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,036 | ₩26,169 | ₩26,036 | ₩26,117 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,129 | ₩26,142 | ₩25,889 | ₩25,926 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,142 | ₩26,142 | ₩25,929 | ₩26,045 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩25,996 | ₩25,996 | ₩25,929 | ₩25,954 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,836 | ₩26,102 | ₩25,836 | ₩26,005 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,862 | ₩25,862 | ₩25,635 | ₩25,808 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,729 | ₩26,049 | ₩25,729 | ₩25,901 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,223 | ₩26,223 | ₩25,770 | ₩25,770 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,169 | ₩26,223 | ₩26,116 | ₩26,192 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,889 | ₩25,956 | ₩25,860 | ₩25,860 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,742 | ₩25,862 | ₩25,742 | ₩25,862 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,382 | ₩25,674 | ₩25,382 | ₩25,674 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,208 | ₩25,275 | ₩25,035 | ₩25,058 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,402 | ₩25,435 | ₩25,128 | ₩25,342 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,315 | ₩25,355 | ₩25,115 | ₩25,342 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩24,995 | ₩25,248 | ₩24,995 | ₩25,222 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,342 | ₩25,342 | ₩24,941 | ₩25,111 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,208 | ₩25,348 | ₩25,062 | ₩25,348 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,368 | ₩25,368 | ₩25,302 | ₩25,346 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,182 | ₩25,208 | ₩25,180 | ₩25,180 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,275 | ₩25,275 | ₩24,928 | ₩24,989 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,915 | ₩24,968 | ₩24,835 | ₩24,924 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩24,995 | ₩24,995 | ₩24,955 | ₩24,955 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,675 | ₩24,873 | ₩24,675 | ₩24,873 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,768 | ₩24,768 | ₩24,462 | ₩24,462 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,968 | ₩24,968 | ₩24,913 | ₩24,913 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,084 | ₩25,084 | ₩24,835 | ₩24,835 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,608 | ₩24,764 | ₩24,608 | ₩24,764 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩24,981 | ₩24,981 | ₩24,875 | ₩24,879 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,861 | ₩24,944 | ₩24,835 | ₩24,944 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,872 | ₩24,872 | ₩24,872 | ₩24,872 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,514 | ₩24,608 | ₩24,514 | ₩24,608 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,768 | ₩24,831 | ₩24,768 | ₩24,831 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,728 | ₩24,728 | ₩24,701 | ₩24,716 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,394 | ₩24,492 | ₩24,394 | ₩24,492 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,621 | ₩24,621 | ₩24,560 | ₩24,560 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,715 | ₩24,795 | ₩24,715 | ₩24,724 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,715 | ₩24,715 | ₩24,715 | ₩24,715 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,062 | ₩25,062 | ₩24,801 | ₩24,856 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,795 | ₩24,795 | ₩24,715 | ₩24,764 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,701 | ₩24,701 | ₩24,701 | ₩24,701 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,474 | ₩24,594 | ₩24,474 | ₩24,534 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,381 | ₩24,382 | ₩24,354 | ₩24,382 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,254 | ₩24,254 | ₩24,135 | ₩24,135 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,354 | ₩24,434 | ₩24,354 | ₩24,430 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,421 | ₩24,472 | ₩24,421 | ₩24,472 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,541 | ₩24,541 | ₩24,486 | ₩24,486 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,795 | ₩24,851 | ₩24,795 | ₩24,820 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,656 | ₩24,656 | ₩24,656 | ₩24,656 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,588 | ₩24,588 | ₩24,588 | ₩24,588 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,554 | ₩24,568 | ₩24,501 | ₩24,549 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,488 | ₩24,568 | ₩24,488 | ₩24,568 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,368 | ₩24,492 | ₩24,368 | ₩24,492 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,310 | ₩24,421 | ₩24,261 | ₩24,369 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,381 | ₩24,405 | ₩24,381 | ₩24,405 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,288 | ₩24,288 | ₩24,288 | ₩24,288 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,927 | ₩24,123 | ₩23,887 | ₩24,123 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩23,981 | ₩23,981 | ₩23,937 | ₩23,937 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,433 | ₩23,580 | ₩23,433 | ₩23,514 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,420 | ₩23,420 | ₩23,307 | ₩23,307 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,807 | ₩23,807 | ₩23,716 | ₩23,716 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,767 | ₩23,767 | ₩23,686 | ₩23,686 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,101 | ₩24,101 | ₩23,851 | ₩23,851 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,114 | ₩24,114 | ₩24,031 | ₩24,031 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,207 | ₩24,207 | ₩24,054 | ₩24,054 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,683 | ₩24,683 | ₩24,536 | ₩24,550 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,448 | ₩24,614 | ₩24,448 | ₩24,614 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,461 | ₩24,661 | ₩24,461 | ₩24,661 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,927 | ₩24,111 | ₩23,834 | ₩24,111 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,528 | ₩24,528 | ₩24,293 | ₩24,293 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,552 | ₩24,645 | ₩24,552 | ₩24,645 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,456 | ₩24,456 | ₩24,456 | ₩24,456 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,893 | ₩24,893 | ₩24,893 | ₩24,893 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,795 | ₩24,795 | ₩24,755 | ₩24,777 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,955 | ₩24,955 | ₩24,688 | ₩24,704 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,035 | ₩25,035 | ₩24,975 | ₩24,975 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,102 | ₩25,102 | ₩25,015 | ₩25,015 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,848 | ₩24,884 | ₩24,795 | ₩24,884 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,568 | ₩24,715 | ₩24,568 | ₩24,637 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,261 | ₩24,501 | ₩24,261 | ₩24,470 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,286 | ₩24,286 | ₩24,286 | ₩24,286 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,540 | ₩24,540 | ₩24,540 | ₩24,540 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,394 | ₩24,568 | ₩24,394 | ₩24,502 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,229 | ₩24,229 | ₩24,229 | ₩24,229 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,248 | ₩24,248 | ₩24,021 | ₩24,091 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,288 | ₩24,288 | ₩24,234 | ₩24,281 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,954 | ₩24,143 | ₩23,954 | ₩24,143 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,154 | ₩24,201 | ₩24,154 | ₩24,170 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,474 | ₩24,474 | ₩23,871 | ₩23,871 | -2.46% | 2.4천 |
|---|