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 | ₩29,183 | ₩29,196 | ₩29,122 | ₩29,183 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,129 | ₩29,129 | ₩28,955 | ₩29,002 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,072 | ₩29,169 | ₩29,072 | ₩29,116 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,089 | ₩29,303 | ₩29,089 | ₩29,168 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,949 | ₩29,089 | ₩28,915 | ₩29,068 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,942 | ₩28,942 | ₩28,842 | ₩28,897 | -0.16% | 1천 |
| 2026.10.01 | ₩28,702 | ₩28,862 | ₩28,621 | ₩28,845 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,849 | ₩28,889 | ₩28,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,688 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,354 | ₩28,723 | ₩28,354 | ₩28,672 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,862 | ₩28,862 | ₩28,661 | ₩28,750 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,381 | ₩28,889 | ₩28,381 | ₩28,889 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,461 | ₩28,795 | ₩28,461 | ₩28,759 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,835 | ₩28,875 | ₩28,728 | ₩28,732 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,875 | ₩28,929 | ₩28,808 | ₩28,881 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,764 | ₩28,874 | ₩28,764 | ₩28,866 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,641 | ₩28,702 | ₩28,628 | ₩28,680 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,595 | ₩28,822 | ₩28,581 | ₩28,723 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,648 | ₩28,648 | ₩28,301 | ₩28,430 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,608 | ₩28,715 | ₩28,555 | ₩28,644 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,621 | ₩28,728 | ₩28,621 | ₩28,625 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,768 | ₩28,849 | ₩28,702 | ₩28,740 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,595 | ₩28,621 | ₩28,501 | ₩28,551 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,742 | ₩28,822 | ₩28,742 | ₩28,758 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,862 | ₩28,942 | ₩28,810 | ₩28,810 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,946 | ₩28,946 | ₩28,946 | ₩28,946 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,076 | ₩29,076 | ₩29,009 | ₩29,041 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,902 | ₩28,902 | ₩28,822 | ₩28,889 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,768 | ₩28,782 | ₩28,661 | ₩28,706 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,835 | ₩28,842 | ₩28,728 | ₩28,778 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,022 | ₩29,022 | ₩28,835 | ₩28,871 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,022 | ₩29,056 | ₩29,022 | ₩29,042 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,089 | ₩29,276 | ₩29,022 | ₩29,022 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,036 | ₩29,036 | ₩28,688 | ₩29,036 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,902 | ₩28,929 | ₩28,768 | ₩28,822 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,089 | ₩29,089 | ₩28,989 | ₩28,989 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,169 | ₩29,196 | ₩28,902 | ₩28,957 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,276 | ₩29,363 | ₩29,271 | ₩29,271 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,450 | ₩29,450 | ₩29,183 | ₩29,256 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,811 | ₩29,877 | ₩29,652 | ₩29,652 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,811 | ₩29,811 | ₩29,543 | ₩29,645 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,624 | ₩29,877 | ₩29,624 | ₩29,706 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,664 | ₩29,717 | ₩29,570 | ₩29,654 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,370 | ₩29,664 | ₩29,370 | ₩29,463 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,637 | ₩29,637 | ₩29,466 | ₩29,466 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,316 | ₩29,483 | ₩29,316 | ₩29,474 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,102 | ₩29,570 | ₩29,102 | ₩29,400 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,530 | ₩29,597 | ₩29,410 | ₩29,422 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,149 | ₩29,637 | ₩29,149 | ₩29,447 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,728 | ₩28,955 | ₩28,728 | ₩28,955 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,708 | ₩28,742 | ₩28,434 | ₩28,706 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,515 | ₩28,652 | ₩28,207 | ₩28,652 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,421 | ₩28,448 | ₩28,196 | ₩28,196 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,434 | ₩28,702 | ₩28,434 | ₩28,604 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,849 | ₩28,915 | ₩28,381 | ₩28,648 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,354 | ₩28,661 | ₩28,354 | ₩28,599 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,702 | ₩28,702 | ₩28,600 | ₩28,600 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,969 | ₩28,996 | ₩28,838 | ₩28,851 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,755 | ₩28,875 | ₩28,715 | ₩28,806 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,555 | ₩28,668 | ₩28,515 | ₩28,555 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,541 | ₩28,790 | ₩28,541 | ₩28,645 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,929 | ₩28,990 | ₩28,873 | ₩28,873 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,089 | ₩29,104 | ₩28,942 | ₩29,104 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,156 | ₩29,290 | ₩29,092 | ₩29,092 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,049 | ₩29,049 | ₩28,930 | ₩28,930 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,156 | ₩29,156 | ₩28,969 | ₩29,128 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,061 | ₩29,196 | ₩28,953 | ₩28,989 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,849 | ₩28,902 | ₩28,541 | ₩28,830 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,236 | ₩29,236 | ₩28,849 | ₩28,988 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,102 | ₩29,316 | ₩28,929 | ₩29,163 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,410 | ₩29,410 | ₩28,954 | ₩28,994 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,423 | ₩29,570 | ₩29,219 | ₩29,219 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,610 | ₩29,690 | ₩29,383 | ₩29,450 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,116 | ₩29,370 | ₩28,702 | ₩29,213 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,290 | ₩29,290 | ₩28,942 | ₩28,989 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,343 | ₩29,396 | ₩29,295 | ₩29,295 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,316 | ₩29,436 | ₩29,073 | ₩29,175 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,503 | ₩29,503 | ₩29,009 | ₩29,022 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,984 | ₩29,998 | ₩29,690 | ₩29,855 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,704 | ₩30,024 | ₩29,704 | ₩29,873 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,771 | ₩29,918 | ₩29,416 | ₩29,416 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,904 | ₩29,904 | ₩29,583 | ₩29,630 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,038 | ₩30,091 | ₩29,811 | ₩30,024 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,209 | ₩29,450 | ₩28,942 | ₩29,335 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,728 | ₩29,303 | ₩28,728 | ₩29,163 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,915 | ₩28,969 | ₩28,555 | ₩28,569 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,216 | ₩29,463 | ₩28,581 | ₩28,945 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,143 | ₩29,370 | ₩28,946 | ₩29,054 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,463 | ₩29,463 | ₩28,853 | ₩28,853 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,837 | ₩29,958 | ₩29,530 | ₩29,812 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,984 | ₩30,030 | ₩29,797 | ₩29,829 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,851 | ₩29,931 | ₩29,753 | ₩29,931 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,490 | ₩29,744 | ₩29,458 | ₩29,571 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,610 | ₩29,704 | ₩29,410 | ₩29,514 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,176 | ₩29,624 | ₩29,176 | ₩29,465 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,303 | ₩29,330 | ₩29,236 | ₩29,311 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,290 | ₩29,370 | ₩29,209 | ₩29,311 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,156 | ₩29,156 | ₩28,768 | ₩28,879 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,755 | ₩28,849 | ₩28,448 | ₩28,704 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,314 | ₩28,795 | ₩28,302 | ₩28,629 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,334 | ₩31,334 | ₩28,140 | ₩28,222 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,675 | ₩28,675 | ₩28,502 | ₩28,502 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,715 | ₩28,849 | ₩28,684 | ₩28,684 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,169 | ₩29,236 | ₩29,022 | ₩29,153 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,922 | ₩29,196 | ₩28,922 | ₩29,024 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,969 | ₩28,981 | ₩28,748 | ₩28,887 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,089 | ₩29,187 | ₩28,962 | ₩29,061 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,835 | ₩28,996 | ₩28,702 | ₩28,831 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,804 | ₩28,902 | ₩28,510 | ₩28,510 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,715 | ₩28,826 | ₩28,715 | ₩28,826 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,993 | ₩28,314 | ₩27,993 | ₩28,255 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,194 | ₩28,207 | ₩27,892 | ₩27,892 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,234 | ₩28,301 | ₩28,094 | ₩28,182 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,806 | ₩28,087 | ₩27,766 | ₩28,056 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,846 | ₩27,846 | ₩27,659 | ₩27,694 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,873 | ₩27,873 | ₩27,606 | ₩27,618 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,866 | ₩28,114 | ₩27,866 | ₩27,960 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,820 | ₩28,060 | ₩27,820 | ₩27,995 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,846 | ₩27,846 | ₩27,499 | ₩27,598 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,512 | ₩27,539 | ₩27,443 | ₩27,446 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,619 | ₩27,619 | ₩27,217 | ₩27,217 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,499 | ₩27,512 | ₩27,367 | ₩27,367 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,218 | ₩27,472 | ₩27,218 | ₩27,372 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,111 | ₩27,218 | ₩27,034 | ₩27,148 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,125 | ₩27,152 | ₩26,898 | ₩27,011 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,005 | ₩27,152 | ₩26,978 | ₩27,078 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,764 | ₩26,871 | ₩26,711 | ₩26,832 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,804 | ₩26,844 | ₩26,744 | ₩26,744 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,644 | ₩26,704 | ₩26,497 | ₩26,704 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,657 | ₩26,657 | ₩26,430 | ₩26,430 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,668 | ₩25,739 | ₩25,655 | ₩25,739 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,762 | ₩25,762 | ₩25,668 | ₩25,731 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,521 | ₩25,735 | ₩25,521 | ₩25,735 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,622 | ₩25,735 | ₩25,615 | ₩25,639 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,054 | ₩25,380 | ₩25,000 | ₩25,380 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩25,000 | ₩25,000 | ₩24,831 | ₩24,831 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,161 | ₩25,187 | ₩24,992 | ₩24,992 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,334 | ₩25,334 | ₩25,175 | ₩25,175 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,535 | ₩25,642 | ₩25,495 | ₩25,537 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,254 | ₩25,441 | ₩25,254 | ₩25,356 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,268 | ₩25,361 | ₩25,214 | ₩25,214 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,107 | ₩25,107 | ₩24,912 | ₩24,912 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,161 | ₩25,230 | ₩25,107 | ₩25,230 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,374 | ₩25,374 | ₩25,230 | ₩25,230 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,548 | ₩25,595 | ₩25,481 | ₩25,481 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,348 | ₩25,361 | ₩25,309 | ₩25,354 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,214 | ₩25,388 | ₩25,121 | ₩25,121 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,268 | ₩25,334 | ₩25,186 | ₩25,186 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,354 | ₩25,468 | ₩25,249 | ₩25,460 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,401 | ₩25,668 | ₩25,314 | ₩25,338 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,933 | ₩25,384 | ₩24,840 | ₩25,384 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,241 | ₩25,241 | ₩25,174 | ₩25,174 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,842 | ₩25,842 | ₩25,441 | ₩25,583 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,789 | ₩25,837 | ₩25,789 | ₩25,837 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,002 | ₩26,002 | ₩25,388 | ₩25,663 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,029 | ₩26,190 | ₩26,029 | ₩26,183 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,029 | ₩26,105 | ₩25,968 | ₩26,105 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,029 | ₩26,077 | ₩25,936 | ₩26,077 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,256 | ₩26,296 | ₩26,116 | ₩26,235 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,069 | ₩26,203 | ₩26,069 | ₩26,151 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,163 | ₩26,176 | ₩25,922 | ₩25,960 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,176 | ₩26,176 | ₩25,962 | ₩26,079 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,029 | ₩26,029 | ₩25,962 | ₩25,988 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,869 | ₩26,136 | ₩25,869 | ₩26,039 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,896 | ₩25,896 | ₩25,668 | ₩25,841 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,762 | ₩26,083 | ₩25,762 | ₩25,934 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,256 | ₩26,256 | ₩25,803 | ₩25,803 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,203 | ₩26,256 | ₩26,149 | ₩26,226 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,922 | ₩25,989 | ₩25,893 | ₩25,893 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,775 | ₩25,896 | ₩25,775 | ₩25,896 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,415 | ₩25,707 | ₩25,415 | ₩25,707 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,241 | ₩25,308 | ₩25,067 | ₩25,090 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,435 | ₩25,468 | ₩25,161 | ₩25,374 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,348 | ₩25,388 | ₩25,147 | ₩25,374 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,027 | ₩25,281 | ₩25,027 | ₩25,254 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,374 | ₩25,374 | ₩24,974 | ₩25,143 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,241 | ₩25,381 | ₩25,094 | ₩25,381 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,401 | ₩25,401 | ₩25,334 | ₩25,378 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,214 | ₩25,241 | ₩25,213 | ₩25,213 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,308 | ₩25,308 | ₩24,960 | ₩25,022 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,947 | ₩25,000 | ₩24,867 | ₩24,956 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,027 | ₩25,027 | ₩24,987 | ₩24,987 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,706 | ₩24,905 | ₩24,706 | ₩24,905 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,800 | ₩24,800 | ₩24,494 | ₩24,494 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩25,000 | ₩25,000 | ₩24,946 | ₩24,946 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,117 | ₩25,117 | ₩24,867 | ₩24,867 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,640 | ₩24,796 | ₩24,640 | ₩24,796 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,014 | ₩25,014 | ₩24,907 | ₩24,911 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,893 | ₩24,976 | ₩24,867 | ₩24,976 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,904 | ₩24,904 | ₩24,904 | ₩24,904 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,546 | ₩24,640 | ₩24,546 | ₩24,640 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,849 | ₩24,849 | ₩24,849 | ₩24,849 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,800 | ₩24,863 | ₩24,800 | ₩24,863 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,760 | ₩24,760 | ₩24,733 | ₩24,748 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,426 | ₩24,523 | ₩24,426 | ₩24,523 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,653 | ₩24,653 | ₩24,591 | ₩24,591 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,746 | ₩24,827 | ₩24,746 | ₩24,756 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,746 | ₩24,746 | ₩24,746 | ₩24,746 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,883 | ₩24,883 | ₩24,883 | ₩24,883 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,094 | ₩25,094 | ₩24,833 | ₩24,888 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,827 | ₩24,827 | ₩24,746 | ₩24,796 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,733 | ₩24,733 | ₩24,733 | ₩24,733 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,506 | ₩24,626 | ₩24,506 | ₩24,566 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,412 | ₩24,414 | ₩24,386 | ₩24,414 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,285 | ₩24,285 | ₩24,167 | ₩24,167 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,386 | ₩24,466 | ₩24,386 | ₩24,462 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,452 | ₩24,503 | ₩24,452 | ₩24,503 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,573 | ₩24,573 | ₩24,518 | ₩24,518 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,778 | ₩24,778 | ₩24,778 | ₩24,778 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,827 | ₩24,883 | ₩24,827 | ₩24,852 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,688 | ₩24,688 | ₩24,688 | ₩24,688 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,619 | ₩24,619 | ₩24,619 | ₩24,619 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,754 | ₩24,754 | ₩24,754 | ₩24,754 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,586 | ₩24,599 | ₩24,533 | ₩24,581 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,519 | ₩24,599 | ₩24,519 | ₩24,599 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,399 | ₩24,523 | ₩24,399 | ₩24,523 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,342 | ₩24,452 | ₩24,292 | ₩24,400 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,412 | ₩24,436 | ₩24,412 | ₩24,436 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,958 | ₩24,154 | ₩23,918 | ₩24,154 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,012 | ₩24,012 | ₩23,967 | ₩23,967 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,464 | ₩23,611 | ₩23,464 | ₩23,544 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,450 | ₩23,450 | ₩23,337 | ₩23,337 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,838 | ₩23,838 | ₩23,747 | ₩23,747 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,798 | ₩23,798 | ₩23,716 | ₩23,716 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,132 | ₩24,132 | ₩23,882 | ₩23,882 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,145 | ₩24,145 | ₩24,062 | ₩24,062 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,239 | ₩24,239 | ₩24,085 | ₩24,085 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,714 | ₩24,714 | ₩24,567 | ₩24,582 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,479 | ₩24,646 | ₩24,479 | ₩24,646 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,493 | ₩24,693 | ₩24,493 | ₩24,693 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,958 | ₩24,142 | ₩23,865 | ₩24,142 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,559 | ₩24,559 | ₩24,324 | ₩24,324 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,583 | ₩24,677 | ₩24,583 | ₩24,677 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,487 | ₩24,487 | ₩24,487 | ₩24,487 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,925 | ₩24,925 | ₩24,925 | ₩24,925 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,827 | ₩24,827 | ₩24,787 | ₩24,809 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,987 | ₩24,987 | ₩24,720 | ₩24,736 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,067 | ₩25,067 | ₩25,007 | ₩25,007 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,134 | ₩25,134 | ₩25,047 | ₩25,047 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,880 | ₩24,916 | ₩24,827 | ₩24,916 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,599 | ₩24,746 | ₩24,599 | ₩24,669 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,292 | ₩24,533 | ₩24,292 | ₩24,502 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,318 | ₩24,318 | ₩24,318 | ₩24,318 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,571 | ₩24,571 | ₩24,571 | ₩24,571 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,426 | ₩24,599 | ₩24,426 | ₩24,534 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,279 | ₩24,279 | ₩24,052 | ₩24,122 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,319 | ₩24,319 | ₩24,265 | ₩24,312 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,985 | ₩24,175 | ₩23,985 | ₩24,175 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,185 | ₩24,232 | ₩24,185 | ₩24,201 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,506 | ₩24,506 | ₩23,902 | ₩23,902 | -2.46% | 2.4천 |
|---|