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 | ₩29,199 | ₩29,213 | ₩29,139 | ₩29,199 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,146 | ₩29,146 | ₩28,972 | ₩29,019 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,088 | ₩29,186 | ₩29,088 | ₩29,132 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,106 | ₩29,320 | ₩29,106 | ₩29,185 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,965 | ₩29,106 | ₩28,932 | ₩29,084 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,959 | ₩28,959 | ₩28,858 | ₩28,913 | -0.16% | 1천 |
| 2026.10.01 | ₩28,718 | ₩28,878 | ₩28,638 | ₩28,861 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,865 | ₩28,905 | ₩28,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,705 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,370 | ₩28,739 | ₩28,370 | ₩28,688 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,878 | ₩28,878 | ₩28,678 | ₩28,766 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,397 | ₩28,905 | ₩28,397 | ₩28,905 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,477 | ₩28,811 | ₩28,477 | ₩28,775 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,852 | ₩28,892 | ₩28,745 | ₩28,749 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,892 | ₩28,945 | ₩28,825 | ₩28,897 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,781 | ₩28,890 | ₩28,781 | ₩28,882 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,658 | ₩28,718 | ₩28,644 | ₩28,697 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,611 | ₩28,838 | ₩28,598 | ₩28,739 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,664 | ₩28,664 | ₩28,317 | ₩28,446 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,624 | ₩28,731 | ₩28,571 | ₩28,660 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,638 | ₩28,745 | ₩28,638 | ₩28,642 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,785 | ₩28,865 | ₩28,718 | ₩28,757 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,611 | ₩28,638 | ₩28,517 | ₩28,567 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,758 | ₩28,838 | ₩28,758 | ₩28,774 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,878 | ₩28,959 | ₩28,826 | ₩28,826 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,092 | ₩29,092 | ₩29,025 | ₩29,057 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,918 | ₩28,918 | ₩28,838 | ₩28,905 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,785 | ₩28,798 | ₩28,678 | ₩28,722 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,852 | ₩28,858 | ₩28,745 | ₩28,794 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,039 | ₩29,039 | ₩28,852 | ₩28,888 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,039 | ₩29,072 | ₩29,039 | ₩29,059 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,106 | ₩29,293 | ₩29,039 | ₩29,039 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,052 | ₩29,052 | ₩28,705 | ₩29,052 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,918 | ₩28,945 | ₩28,785 | ₩28,838 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,106 | ₩29,106 | ₩29,005 | ₩29,005 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,186 | ₩29,213 | ₩28,918 | ₩28,973 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,293 | ₩29,380 | ₩29,287 | ₩29,287 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,467 | ₩29,467 | ₩29,199 | ₩29,273 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,828 | ₩29,894 | ₩29,668 | ₩29,668 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,828 | ₩29,828 | ₩29,560 | ₩29,662 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,640 | ₩29,894 | ₩29,640 | ₩29,723 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,681 | ₩29,734 | ₩29,587 | ₩29,671 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,386 | ₩29,681 | ₩29,386 | ₩29,480 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,654 | ₩29,654 | ₩29,483 | ₩29,483 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,333 | ₩29,500 | ₩29,333 | ₩29,491 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,119 | ₩29,587 | ₩29,119 | ₩29,417 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,547 | ₩29,614 | ₩29,426 | ₩29,439 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,166 | ₩29,654 | ₩29,166 | ₩29,464 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,745 | ₩28,972 | ₩28,745 | ₩28,972 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,725 | ₩28,758 | ₩28,451 | ₩28,722 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,531 | ₩28,668 | ₩28,223 | ₩28,668 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,437 | ₩28,464 | ₩28,213 | ₩28,213 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,451 | ₩28,718 | ₩28,451 | ₩28,620 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,865 | ₩28,932 | ₩28,397 | ₩28,664 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,370 | ₩28,678 | ₩28,370 | ₩28,615 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,718 | ₩28,718 | ₩28,616 | ₩28,616 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,985 | ₩29,012 | ₩28,854 | ₩28,868 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,771 | ₩28,892 | ₩28,731 | ₩28,822 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,571 | ₩28,684 | ₩28,531 | ₩28,571 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,557 | ₩28,806 | ₩28,557 | ₩28,662 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,945 | ₩29,007 | ₩28,889 | ₩28,889 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,106 | ₩29,120 | ₩28,959 | ₩29,120 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,172 | ₩29,306 | ₩29,108 | ₩29,108 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,066 | ₩29,066 | ₩28,947 | ₩28,947 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,172 | ₩29,172 | ₩28,985 | ₩29,144 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,078 | ₩29,213 | ₩28,969 | ₩29,005 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,865 | ₩28,918 | ₩28,557 | ₩28,846 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,253 | ₩29,253 | ₩28,865 | ₩29,004 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,119 | ₩29,333 | ₩28,945 | ₩29,179 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,426 | ₩29,426 | ₩28,971 | ₩29,011 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,440 | ₩29,587 | ₩29,235 | ₩29,235 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,627 | ₩29,707 | ₩29,400 | ₩29,467 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,132 | ₩29,386 | ₩28,718 | ₩29,230 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,306 | ₩29,306 | ₩28,959 | ₩29,005 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,360 | ₩29,413 | ₩29,312 | ₩29,312 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,333 | ₩29,453 | ₩29,090 | ₩29,191 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,520 | ₩29,520 | ₩29,025 | ₩29,039 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩30,001 | ₩30,015 | ₩29,707 | ₩29,872 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,721 | ₩30,041 | ₩29,721 | ₩29,890 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,787 | ₩29,935 | ₩29,433 | ₩29,433 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,921 | ₩29,921 | ₩29,600 | ₩29,647 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,055 | ₩30,108 | ₩29,828 | ₩30,041 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,226 | ₩29,467 | ₩28,959 | ₩29,352 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,745 | ₩29,320 | ₩28,745 | ₩29,179 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,932 | ₩28,985 | ₩28,571 | ₩28,586 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,233 | ₩29,480 | ₩28,598 | ₩28,961 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,159 | ₩29,386 | ₩28,963 | ₩29,071 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,480 | ₩29,480 | ₩28,869 | ₩28,869 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,854 | ₩29,975 | ₩29,547 | ₩29,829 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩30,001 | ₩30,047 | ₩29,814 | ₩29,846 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,868 | ₩29,948 | ₩29,770 | ₩29,948 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,507 | ₩29,761 | ₩29,475 | ₩29,588 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,627 | ₩29,721 | ₩29,426 | ₩29,531 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,193 | ₩29,640 | ₩29,193 | ₩29,481 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,320 | ₩29,346 | ₩29,253 | ₩29,328 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,306 | ₩29,386 | ₩29,226 | ₩29,328 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,172 | ₩29,172 | ₩28,785 | ₩28,896 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,771 | ₩28,865 | ₩28,464 | ₩28,721 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,330 | ₩28,811 | ₩28,318 | ₩28,646 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,352 | ₩31,352 | ₩28,156 | ₩28,238 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,691 | ₩28,691 | ₩28,519 | ₩28,519 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,731 | ₩28,865 | ₩28,701 | ₩28,701 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,186 | ₩29,253 | ₩29,039 | ₩29,170 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,938 | ₩29,213 | ₩28,938 | ₩29,040 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,985 | ₩28,997 | ₩28,765 | ₩28,904 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,106 | ₩29,203 | ₩28,979 | ₩29,078 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,852 | ₩29,012 | ₩28,718 | ₩28,848 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,821 | ₩28,918 | ₩28,527 | ₩28,527 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,731 | ₩28,842 | ₩28,731 | ₩28,842 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩28,009 | ₩28,330 | ₩28,009 | ₩28,271 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,210 | ₩28,223 | ₩27,908 | ₩27,908 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,250 | ₩28,317 | ₩28,110 | ₩28,198 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,822 | ₩28,103 | ₩27,782 | ₩28,072 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,862 | ₩27,862 | ₩27,675 | ₩27,710 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,889 | ₩27,889 | ₩27,622 | ₩27,634 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,882 | ₩28,130 | ₩27,882 | ₩27,976 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,836 | ₩28,076 | ₩27,836 | ₩28,011 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,862 | ₩27,862 | ₩27,515 | ₩27,614 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,528 | ₩27,555 | ₩27,458 | ₩27,461 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,635 | ₩27,635 | ₩27,233 | ₩27,233 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,515 | ₩27,528 | ₩27,382 | ₩27,382 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,234 | ₩27,488 | ₩27,234 | ₩27,388 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,127 | ₩27,234 | ₩27,049 | ₩27,163 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,140 | ₩27,167 | ₩26,913 | ₩27,027 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩27,020 | ₩27,167 | ₩26,993 | ₩27,093 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,779 | ₩26,886 | ₩26,726 | ₩26,847 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,819 | ₩26,860 | ₩26,759 | ₩26,759 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,659 | ₩26,719 | ₩26,512 | ₩26,719 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,672 | ₩26,672 | ₩26,445 | ₩26,445 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,683 | ₩25,754 | ₩25,670 | ₩25,754 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,777 | ₩25,777 | ₩25,683 | ₩25,746 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,536 | ₩25,750 | ₩25,536 | ₩25,750 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,636 | ₩25,750 | ₩25,630 | ₩25,654 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,068 | ₩25,394 | ₩25,015 | ₩25,394 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩25,015 | ₩25,015 | ₩24,845 | ₩24,845 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,175 | ₩25,202 | ₩25,007 | ₩25,007 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,349 | ₩25,349 | ₩25,190 | ₩25,190 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,549 | ₩25,656 | ₩25,509 | ₩25,552 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,269 | ₩25,456 | ₩25,269 | ₩25,370 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,282 | ₩25,376 | ₩25,228 | ₩25,228 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,121 | ₩25,121 | ₩24,926 | ₩24,926 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,175 | ₩25,244 | ₩25,121 | ₩25,244 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,389 | ₩25,389 | ₩25,244 | ₩25,244 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,563 | ₩25,609 | ₩25,496 | ₩25,496 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,362 | ₩25,376 | ₩25,323 | ₩25,369 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,228 | ₩25,402 | ₩25,135 | ₩25,135 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,282 | ₩25,349 | ₩25,200 | ₩25,200 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,369 | ₩25,482 | ₩25,263 | ₩25,474 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,416 | ₩25,683 | ₩25,329 | ₩25,353 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,948 | ₩25,398 | ₩24,854 | ₩25,398 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,255 | ₩25,255 | ₩25,188 | ₩25,188 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,857 | ₩25,857 | ₩25,456 | ₩25,597 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,803 | ₩25,851 | ₩25,803 | ₩25,851 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩26,017 | ₩26,017 | ₩25,402 | ₩25,678 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,044 | ₩26,204 | ₩26,044 | ₩26,198 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,044 | ₩26,120 | ₩25,982 | ₩26,120 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,044 | ₩26,092 | ₩25,950 | ₩26,092 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,271 | ₩26,311 | ₩26,131 | ₩26,250 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,084 | ₩26,218 | ₩26,084 | ₩26,166 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,178 | ₩26,191 | ₩25,937 | ₩25,974 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,191 | ₩26,191 | ₩25,977 | ₩26,093 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,044 | ₩26,044 | ₩25,977 | ₩26,003 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,884 | ₩26,151 | ₩25,884 | ₩26,053 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,910 | ₩25,910 | ₩25,683 | ₩25,855 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,777 | ₩26,097 | ₩25,777 | ₩25,949 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,271 | ₩26,271 | ₩25,818 | ₩25,818 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,218 | ₩26,271 | ₩26,164 | ₩26,241 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,937 | ₩26,004 | ₩25,908 | ₩25,908 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,790 | ₩25,910 | ₩25,790 | ₩25,910 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,429 | ₩25,722 | ₩25,429 | ₩25,722 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,255 | ₩25,322 | ₩25,081 | ₩25,104 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,449 | ₩25,482 | ₩25,175 | ₩25,389 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,362 | ₩25,402 | ₩25,162 | ₩25,389 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,041 | ₩25,295 | ₩25,041 | ₩25,269 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,389 | ₩25,389 | ₩24,988 | ₩25,158 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,255 | ₩25,396 | ₩25,108 | ₩25,396 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,416 | ₩25,416 | ₩25,349 | ₩25,393 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,228 | ₩25,255 | ₩25,227 | ₩25,227 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,322 | ₩25,322 | ₩24,974 | ₩25,036 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,961 | ₩25,015 | ₩24,881 | ₩24,970 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,041 | ₩25,041 | ₩25,001 | ₩25,001 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,720 | ₩24,920 | ₩24,720 | ₩24,920 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,814 | ₩24,814 | ₩24,508 | ₩24,508 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩25,015 | ₩25,015 | ₩24,960 | ₩24,960 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,131 | ₩25,131 | ₩24,881 | ₩24,881 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,654 | ₩24,810 | ₩24,654 | ₩24,810 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,028 | ₩25,028 | ₩24,921 | ₩24,925 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,908 | ₩24,990 | ₩24,881 | ₩24,990 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,560 | ₩24,654 | ₩24,560 | ₩24,654 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,863 | ₩24,863 | ₩24,863 | ₩24,863 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,814 | ₩24,877 | ₩24,814 | ₩24,877 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,774 | ₩24,774 | ₩24,747 | ₩24,762 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,440 | ₩24,537 | ₩24,440 | ₩24,537 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,667 | ₩24,667 | ₩24,605 | ₩24,605 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,760 | ₩24,841 | ₩24,760 | ₩24,770 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,897 | ₩24,897 | ₩24,897 | ₩24,897 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,108 | ₩25,108 | ₩24,847 | ₩24,902 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,841 | ₩24,841 | ₩24,760 | ₩24,810 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,520 | ₩24,640 | ₩24,520 | ₩24,580 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,426 | ₩24,428 | ₩24,400 | ₩24,428 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,299 | ₩24,299 | ₩24,180 | ₩24,180 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,400 | ₩24,480 | ₩24,400 | ₩24,476 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,466 | ₩24,517 | ₩24,466 | ₩24,517 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,587 | ₩24,587 | ₩24,532 | ₩24,532 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,793 | ₩24,793 | ₩24,793 | ₩24,793 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,841 | ₩24,897 | ₩24,841 | ₩24,866 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,702 | ₩24,702 | ₩24,702 | ₩24,702 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,633 | ₩24,633 | ₩24,633 | ₩24,633 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,769 | ₩24,769 | ₩24,769 | ₩24,769 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,600 | ₩24,613 | ₩24,547 | ₩24,595 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,533 | ₩24,613 | ₩24,533 | ₩24,613 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,413 | ₩24,537 | ₩24,413 | ₩24,537 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,355 | ₩24,466 | ₩24,306 | ₩24,414 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,426 | ₩24,450 | ₩24,426 | ₩24,450 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,333 | ₩24,333 | ₩24,333 | ₩24,333 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,972 | ₩24,168 | ₩23,932 | ₩24,168 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,025 | ₩24,025 | ₩23,981 | ₩23,981 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,477 | ₩23,624 | ₩23,477 | ₩23,557 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,464 | ₩23,464 | ₩23,350 | ₩23,350 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,851 | ₩23,851 | ₩23,760 | ₩23,760 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,811 | ₩23,811 | ₩23,730 | ₩23,730 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,145 | ₩24,145 | ₩23,895 | ₩23,895 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,159 | ₩24,159 | ₩24,076 | ₩24,076 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,252 | ₩24,252 | ₩24,099 | ₩24,099 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,728 | ₩24,728 | ₩24,581 | ₩24,596 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,493 | ₩24,660 | ₩24,493 | ₩24,660 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,506 | ₩24,707 | ₩24,506 | ₩24,707 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,972 | ₩24,156 | ₩23,878 | ₩24,156 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,573 | ₩24,573 | ₩24,338 | ₩24,338 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,597 | ₩24,691 | ₩24,597 | ₩24,691 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,501 | ₩24,501 | ₩24,501 | ₩24,501 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,940 | ₩24,940 | ₩24,940 | ₩24,940 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,841 | ₩24,841 | ₩24,801 | ₩24,823 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩25,001 | ₩25,001 | ₩24,734 | ₩24,750 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,081 | ₩25,081 | ₩25,021 | ₩25,021 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,148 | ₩25,148 | ₩25,061 | ₩25,061 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,894 | ₩24,930 | ₩24,841 | ₩24,930 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,613 | ₩24,760 | ₩24,613 | ₩24,683 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,306 | ₩24,547 | ₩24,306 | ₩24,516 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,585 | ₩24,585 | ₩24,585 | ₩24,585 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,440 | ₩24,613 | ₩24,440 | ₩24,548 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,293 | ₩24,293 | ₩24,065 | ₩24,136 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,333 | ₩24,333 | ₩24,279 | ₩24,326 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,998 | ₩24,188 | ₩23,998 | ₩24,188 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,199 | ₩24,246 | ₩24,199 | ₩24,215 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,520 | ₩24,520 | ₩23,916 | ₩23,916 | -2.46% | 2.4천 |
|---|