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 | ₩29,177 | ₩29,190 | ₩29,117 | ₩29,177 | 0.00% | 4.7천 |
| 2026.10.08 | ₩29,123 | ₩29,123 | ₩28,950 | ₩28,996 | -0.44% | 1.1천 |
| 2026.10.07 | ₩29,066 | ₩29,163 | ₩29,066 | ₩29,110 | +0.15% | 4.2천 |
| 2026.10.06 | ₩29,083 | ₩29,297 | ₩29,083 | ₩29,162 | +0.27% | 9.3천 |
| 2026.10.05 | ₩28,943 | ₩29,083 | ₩28,910 | ₩29,062 | +0.41% | 1.9천 |
| 2026.10.02 | ₩28,936 | ₩28,936 | ₩28,836 | ₩28,891 | -0.16% | 1천 |
| 2026.10.01 | ₩28,696 | ₩28,856 | ₩28,616 | ₩28,839 | +0.50% | 6.8천 |
| 2026.09.30 | ₩28,843 | ₩28,883 | ₩28,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,682 |
| -0.56% |
| 8.6천 |
| 2026.09.29 | ₩28,348 | ₩28,717 | ₩28,348 | ₩28,666 | +1.12% | 3.2천 |
|---|
| 2026.09.28 | ₩28,856 | ₩28,856 | ₩28,656 | ₩28,744 | -0.39% | 7천 |
|---|
| 2026.09.25 | ₩28,375 | ₩28,883 | ₩28,375 | ₩28,883 | +1.79% | 2.5천 |
|---|
| 2026.09.24 | ₩28,455 | ₩28,789 | ₩28,455 | ₩28,753 | +1.05% | 5.9천 |
|---|
| 2026.09.23 | ₩28,829 | ₩28,869 | ₩28,722 | ₩28,727 | -0.36% | 7.9천 |
|---|
| 2026.09.22 | ₩28,869 | ₩28,923 | ₩28,803 | ₩28,875 | +0.02% | 7천 |
|---|
| 2026.09.21 | ₩28,759 | ₩28,868 | ₩28,759 | ₩28,860 | +0.35% | 5.3만 |
|---|
| 2026.09.18 | ₩28,636 | ₩28,696 | ₩28,622 | ₩28,674 | +0.14% | 3.2천 |
|---|
| 2026.09.17 | ₩28,589 | ₩28,816 | ₩28,576 | ₩28,717 | +0.45% | 8.8천 |
|---|
| 2026.09.16 | ₩28,642 | ₩28,642 | ₩28,295 | ₩28,425 | -0.76% | 7.2만 |
|---|
| 2026.09.15 | ₩28,602 | ₩28,709 | ₩28,549 | ₩28,638 | +0.13% | 25.9만 |
|---|
| 2026.09.14 | ₩28,616 | ₩28,722 | ₩28,616 | ₩28,620 | +0.01% | 1.3천 |
|---|
| 2026.09.11 | ₩28,763 | ₩28,843 | ₩28,696 | ₩28,735 | -0.10% | 1만 |
|---|
| 2026.09.10 | ₩28,589 | ₩28,616 | ₩28,495 | ₩28,545 | -0.15% | 13.9만 |
|---|
| 2026.09.09 | ₩28,736 | ₩28,816 | ₩28,736 | ₩28,752 | +0.06% | 900 |
|---|
| 2026.09.08 | ₩28,856 | ₩28,936 | ₩28,804 | ₩28,804 | -0.18% | 5.7천 |
|---|
| 2026.09.04 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,070 | ₩29,070 | ₩29,003 | ₩29,035 | -0.12% | 1.1만 |
|---|
| 2026.09.02 | ₩28,896 | ₩28,896 | ₩28,816 | ₩28,883 | -0.05% | 2.8천 |
|---|
| 2026.09.01 | ₩28,763 | ₩28,776 | ₩28,656 | ₩28,700 | -0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩28,829 | ₩28,836 | ₩28,722 | ₩28,772 | -0.20% | 5.3만 |
|---|
| 2026.08.28 | ₩29,016 | ₩29,016 | ₩28,829 | ₩28,865 | -0.52% | 5.6천 |
|---|
| 2026.08.27 | ₩29,016 | ₩29,050 | ₩29,016 | ₩29,036 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩29,083 | ₩29,270 | ₩29,016 | ₩29,016 | -0.23% | 5.9만 |
|---|
| 2026.08.25 | ₩29,030 | ₩29,030 | ₩28,682 | ₩29,030 | 0.00% | 41.9만 |
|---|
| 2026.08.24 | ₩28,896 | ₩28,923 | ₩28,763 | ₩28,816 | -0.28% | 2.7천 |
|---|
| 2026.08.21 | ₩29,083 | ₩29,083 | ₩28,983 | ₩28,983 | -0.34% | 2.3천 |
|---|
| 2026.08.20 | ₩29,163 | ₩29,190 | ₩28,896 | ₩28,951 | -0.73% | 4.4천 |
|---|
| 2026.08.19 | ₩29,270 | ₩29,357 | ₩29,265 | ₩29,265 | -0.02% | 3.7천 |
|---|
| 2026.08.18 | ₩29,444 | ₩29,444 | ₩29,177 | ₩29,250 | -0.66% | 6.1천 |
|---|
| 2026.08.17 | ₩29,805 | ₩29,871 | ₩29,646 | ₩29,646 | -0.53% | 5.3천 |
|---|
| 2026.08.14 | ₩29,805 | ₩29,805 | ₩29,537 | ₩29,639 | -0.56% | 1.1천 |
|---|
| 2026.08.13 | ₩29,618 | ₩29,871 | ₩29,618 | ₩29,700 | +0.28% | 4.2천 |
|---|
| 2026.08.12 | ₩29,658 | ₩29,711 | ₩29,564 | ₩29,648 | -0.03% | 2.2천 |
|---|
| 2026.08.11 | ₩29,364 | ₩29,658 | ₩29,364 | ₩29,457 | +0.32% | 4.6천 |
|---|
| 2026.08.10 | ₩29,631 | ₩29,631 | ₩29,460 | ₩29,460 | -0.58% | 4.9천 |
|---|
| 2026.08.07 | ₩29,310 | ₩29,477 | ₩29,310 | ₩29,468 | +0.54% | 400 |
|---|
| 2026.08.06 | ₩29,097 | ₩29,564 | ₩29,097 | ₩29,394 | +1.02% | 4.2천 |
|---|
| 2026.08.05 | ₩29,524 | ₩29,591 | ₩29,404 | ₩29,416 | -0.37% | 1.8천 |
|---|
| 2026.08.04 | ₩29,143 | ₩29,631 | ₩29,143 | ₩29,441 | +1.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,722 | ₩28,950 | ₩28,722 | ₩28,950 | +0.79% | 6천 |
|---|
| 2026.07.31 | ₩28,702 | ₩28,736 | ₩28,429 | ₩28,700 | -0.01% | 3.7천 |
|---|
| 2026.07.30 | ₩28,509 | ₩28,646 | ₩28,201 | ₩28,646 | +0.48% | 4.5만 |
|---|
| 2026.07.29 | ₩28,415 | ₩28,442 | ₩28,191 | ₩28,191 | -0.79% | 2.4천 |
|---|
| 2026.07.28 | ₩28,429 | ₩28,696 | ₩28,429 | ₩28,598 | +0.60% | 2.2천 |
|---|
| 2026.07.27 | ₩28,843 | ₩28,910 | ₩28,375 | ₩28,642 | -0.69% | 4.1천 |
|---|
| 2026.07.24 | ₩28,348 | ₩28,656 | ₩28,348 | ₩28,593 | +0.86% | 1.8천 |
|---|
| 2026.07.23 | ₩28,696 | ₩28,696 | ₩28,594 | ₩28,594 | -0.35% | 200 |
|---|
| 2026.07.22 | ₩28,963 | ₩28,990 | ₩28,832 | ₩28,845 | -0.41% | 7.5천 |
|---|
| 2026.07.21 | ₩28,749 | ₩28,869 | ₩28,709 | ₩28,800 | +0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩28,549 | ₩28,662 | ₩28,509 | ₩28,549 | 0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩28,535 | ₩28,784 | ₩28,535 | ₩28,640 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩28,923 | ₩28,984 | ₩28,867 | ₩28,867 | -0.19% | 400 |
|---|
| 2026.07.15 | ₩29,083 | ₩29,098 | ₩28,936 | ₩29,098 | +0.05% | 1.3천 |
|---|
| 2026.07.14 | ₩29,150 | ₩29,284 | ₩29,086 | ₩29,086 | -0.22% | 13.2만 |
|---|
| 2026.07.13 | ₩29,043 | ₩29,043 | ₩28,924 | ₩28,924 | -0.41% | 300 |
|---|
| 2026.07.10 | ₩29,150 | ₩29,150 | ₩28,963 | ₩29,122 | -0.10% | 4.5천 |
|---|
| 2026.07.09 | ₩29,055 | ₩29,190 | ₩28,947 | ₩28,983 | -0.25% | 3천 |
|---|
| 2026.07.08 | ₩28,843 | ₩28,896 | ₩28,535 | ₩28,824 | -0.06% | 1.8천 |
|---|
| 2026.07.07 | ₩29,230 | ₩29,230 | ₩28,843 | ₩28,982 | -0.85% | 8.4천 |
|---|
| 2026.07.06 | ₩29,097 | ₩29,310 | ₩28,923 | ₩29,157 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩29,404 | ₩29,404 | ₩28,948 | ₩28,988 | -1.41% | 2.9천 |
|---|
| 2026.07.01 | ₩29,417 | ₩29,564 | ₩29,213 | ₩29,213 | -0.69% | 7.2천 |
|---|
| 2026.06.30 | ₩29,604 | ₩29,684 | ₩29,377 | ₩29,444 | -0.54% | 2.8천 |
|---|
| 2026.06.29 | ₩29,110 | ₩29,364 | ₩28,696 | ₩29,207 | +0.34% | 9.3천 |
|---|
| 2026.06.26 | ₩29,284 | ₩29,284 | ₩28,936 | ₩28,983 | -1.03% | 1.2만 |
|---|
| 2026.06.25 | ₩29,337 | ₩29,390 | ₩29,289 | ₩29,289 | -0.16% | 2.4천 |
|---|
| 2026.06.24 | ₩29,310 | ₩29,431 | ₩29,067 | ₩29,169 | -0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩29,497 | ₩29,497 | ₩29,003 | ₩29,016 | -1.63% | 2.2천 |
|---|
| 2026.06.22 | ₩29,978 | ₩29,992 | ₩29,684 | ₩29,849 | -0.43% | 3.4천 |
|---|
| 2026.06.18 | ₩29,698 | ₩30,018 | ₩29,698 | ₩29,867 | +0.57% | 1.8천 |
|---|
| 2026.06.17 | ₩29,765 | ₩29,911 | ₩29,410 | ₩29,410 | -1.19% | 1.1만 |
|---|
| 2026.06.16 | ₩29,898 | ₩29,898 | ₩29,577 | ₩29,624 | -0.92% | 2천 |
|---|
| 2026.06.15 | ₩30,032 | ₩30,085 | ₩29,805 | ₩30,018 | -0.04% | 4.4천 |
|---|
| 2026.06.12 | ₩29,203 | ₩29,444 | ₩28,936 | ₩29,329 | +0.43% | 7.3천 |
|---|
| 2026.06.11 | ₩28,722 | ₩29,297 | ₩28,722 | ₩29,157 | +1.51% | 3.1천 |
|---|
| 2026.06.10 | ₩28,910 | ₩28,963 | ₩28,549 | ₩28,564 | -1.20% | 7.5천 |
|---|
| 2026.06.09 | ₩29,210 | ₩29,457 | ₩28,576 | ₩28,939 | -0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩29,137 | ₩29,364 | ₩28,940 | ₩29,048 | -0.30% | 2만 |
|---|
| 2026.06.05 | ₩29,457 | ₩29,457 | ₩28,847 | ₩28,847 | -2.07% | 1만 |
|---|
| 2026.06.04 | ₩29,831 | ₩29,952 | ₩29,524 | ₩29,806 | -0.09% | 4.5천 |
|---|
| 2026.06.03 | ₩29,978 | ₩30,024 | ₩29,791 | ₩29,823 | -0.52% | 1.6천 |
|---|
| 2026.06.02 | ₩29,845 | ₩29,925 | ₩29,747 | ₩29,925 | +0.27% | 1.6천 |
|---|
| 2026.06.01 | ₩29,484 | ₩29,738 | ₩29,452 | ₩29,565 | +0.28% | 8.8천 |
|---|
| 2026.05.29 | ₩29,604 | ₩29,698 | ₩29,404 | ₩29,508 | -0.32% | 5.5천 |
|---|
| 2026.05.28 | ₩29,170 | ₩29,618 | ₩29,170 | ₩29,459 | +0.99% | 1.1만 |
|---|
| 2026.05.27 | ₩29,297 | ₩29,324 | ₩29,230 | ₩29,305 | +0.03% | 4.1천 |
|---|
| 2026.05.26 | ₩29,284 | ₩29,364 | ₩29,203 | ₩29,305 | +0.07% | 1.6만 |
|---|
| 2026.05.22 | ₩29,150 | ₩29,150 | ₩28,763 | ₩28,873 | -0.95% | 5.8천 |
|---|
| 2026.05.21 | ₩28,749 | ₩28,843 | ₩28,442 | ₩28,698 | -0.18% | 3.8만 |
|---|
| 2026.05.20 | ₩28,308 | ₩28,789 | ₩28,296 | ₩28,624 | +1.11% | 2.7만 |
|---|
| 2026.05.19 | ₩31,328 | ₩31,328 | ₩28,135 | ₩28,216 | -9.93% | 1.6만 |
|---|
| 2026.05.18 | ₩28,669 | ₩28,669 | ₩28,497 | ₩28,497 | -0.60% | 800 |
|---|
| 2026.05.15 | ₩28,709 | ₩28,843 | ₩28,678 | ₩28,678 | -0.11% | 7.9천 |
|---|
| 2026.05.14 | ₩29,163 | ₩29,230 | ₩29,016 | ₩29,147 | -0.05% | 1.2만 |
|---|
| 2026.05.13 | ₩28,916 | ₩29,190 | ₩28,916 | ₩29,018 | +0.35% | 3.8천 |
|---|
| 2026.05.12 | ₩28,963 | ₩28,975 | ₩28,743 | ₩28,881 | -0.28% | 2천 |
|---|
| 2026.05.11 | ₩29,083 | ₩29,181 | ₩28,956 | ₩29,055 | -0.10% | 5.9천 |
|---|
| 2026.05.08 | ₩28,829 | ₩28,990 | ₩28,696 | ₩28,825 | -0.01% | 1만 |
|---|
| 2026.05.07 | ₩28,799 | ₩28,896 | ₩28,505 | ₩28,505 | -1.02% | 5천 |
|---|
| 2026.05.06 | ₩28,709 | ₩28,820 | ₩28,709 | ₩28,820 | +0.39% | 600 |
|---|
| 2026.05.05 | ₩27,988 | ₩28,308 | ₩27,988 | ₩28,250 | +0.94% | 2.2천 |
|---|
| 2026.05.04 | ₩28,188 | ₩28,201 | ₩27,886 | ₩27,886 | -1.07% | 6.7천 |
|---|
| 2026.05.01 | ₩28,228 | ₩28,295 | ₩28,088 | ₩28,176 | -0.18% | 4.6천 |
|---|
| 2026.04.30 | ₩27,801 | ₩28,081 | ₩27,761 | ₩28,051 | +0.90% | 2.4천 |
|---|
| 2026.04.29 | ₩27,841 | ₩27,841 | ₩27,654 | ₩27,688 | -0.55% | 2.2천 |
|---|
| 2026.04.28 | ₩27,868 | ₩27,868 | ₩27,600 | ₩27,612 | -0.92% | 3.6천 |
|---|
| 2026.04.27 | ₩27,861 | ₩28,108 | ₩27,861 | ₩27,954 | +0.34% | 24.3만 |
|---|
| 2026.04.24 | ₩27,814 | ₩28,055 | ₩27,814 | ₩27,989 | +0.63% | 5.1천 |
|---|
| 2026.04.23 | ₩27,841 | ₩27,841 | ₩27,493 | ₩27,592 | -0.89% | 8.9천 |
|---|
| 2026.04.22 | ₩27,507 | ₩27,534 | ₩27,437 | ₩27,440 | -0.24% | 6.8천 |
|---|
| 2026.04.21 | ₩27,614 | ₩27,614 | ₩27,212 | ₩27,212 | -1.46% | 2.5천 |
|---|
| 2026.04.20 | ₩27,493 | ₩27,507 | ₩27,361 | ₩27,361 | -0.48% | 20.3만 |
|---|
| 2026.04.17 | ₩27,213 | ₩27,467 | ₩27,213 | ₩27,367 | +0.56% | 8.7천 |
|---|
| 2026.04.16 | ₩27,106 | ₩27,213 | ₩27,029 | ₩27,142 | +0.13% | 6.9천 |
|---|
| 2026.04.15 | ₩27,119 | ₩27,146 | ₩26,892 | ₩27,006 | -0.42% | 1.5만 |
|---|
| 2026.04.14 | ₩26,999 | ₩27,146 | ₩26,972 | ₩27,073 | +0.27% | 2.1천 |
|---|
| 2026.04.13 | ₩26,759 | ₩26,866 | ₩26,705 | ₩26,827 | +0.25% | 6.1천 |
|---|
| 2026.04.10 | ₩26,799 | ₩26,839 | ₩26,739 | ₩26,739 | -0.22% | 1.7천 |
|---|
| 2026.04.09 | ₩26,638 | ₩26,699 | ₩26,491 | ₩26,699 | +0.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,652 | ₩26,652 | ₩26,425 | ₩26,425 | -0.85% | 400 |
|---|
| 2026.04.07 | ₩25,663 | ₩25,734 | ₩25,650 | ₩25,734 | +0.28% | 3.8천 |
|---|
| 2026.04.06 | ₩25,757 | ₩25,757 | ₩25,663 | ₩25,726 | -0.12% | 4.1천 |
|---|
| 2026.04.02 | ₩25,516 | ₩25,730 | ₩25,516 | ₩25,730 | +0.84% | 5.5천 |
|---|
| 2026.04.01 | ₩25,616 | ₩25,730 | ₩25,610 | ₩25,634 | +0.07% | 1.1천 |
|---|
| 2026.03.31 | ₩25,049 | ₩25,375 | ₩24,995 | ₩25,375 | +1.30% | 7.7천 |
|---|
| 2026.03.30 | ₩24,995 | ₩24,995 | ₩24,826 | ₩24,826 | -0.68% | 7.3천 |
|---|
| 2026.03.27 | ₩25,156 | ₩25,182 | ₩24,987 | ₩24,987 | -0.67% | 2.2만 |
|---|
| 2026.03.26 | ₩25,329 | ₩25,329 | ₩25,170 | ₩25,170 | -0.63% | 2.1천 |
|---|
| 2026.03.25 | ₩25,530 | ₩25,636 | ₩25,490 | ₩25,532 | +0.01% | 1만 |
|---|
| 2026.03.24 | ₩25,249 | ₩25,436 | ₩25,249 | ₩25,351 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩25,262 | ₩25,356 | ₩25,209 | ₩25,209 | -0.21% | 1.2천 |
|---|
| 2026.03.20 | ₩25,102 | ₩25,102 | ₩24,907 | ₩24,907 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩25,156 | ₩25,225 | ₩25,102 | ₩25,225 | +0.28% | 700 |
|---|
| 2026.03.18 | ₩25,369 | ₩25,369 | ₩25,225 | ₩25,225 | -0.57% | 400 |
|---|
| 2026.03.17 | ₩25,543 | ₩25,590 | ₩25,476 | ₩25,476 | -0.26% | 2천 |
|---|
| 2026.03.16 | ₩25,343 | ₩25,356 | ₩25,304 | ₩25,349 | +0.03% | 700 |
|---|
| 2026.03.13 | ₩25,209 | ₩25,383 | ₩25,115 | ₩25,115 | -0.37% | 1.6천 |
|---|
| 2026.03.12 | ₩25,262 | ₩25,329 | ₩25,181 | ₩25,181 | -0.32% | 2.6천 |
|---|
| 2026.03.11 | ₩25,349 | ₩25,463 | ₩25,244 | ₩25,455 | +0.42% | 1.1만 |
|---|
| 2026.03.10 | ₩25,396 | ₩25,663 | ₩25,309 | ₩25,333 | -0.25% | 4.8만 |
|---|
| 2026.03.09 | ₩24,928 | ₩25,379 | ₩24,835 | ₩25,379 | +1.81% | 9.1만 |
|---|
| 2026.03.06 | ₩25,236 | ₩25,236 | ₩25,169 | ₩25,169 | -0.26% | 900 |
|---|
| 2026.03.05 | ₩25,837 | ₩25,837 | ₩25,436 | ₩25,578 | -1.00% | 6.6천 |
|---|
| 2026.03.04 | ₩25,783 | ₩25,832 | ₩25,783 | ₩25,832 | +0.19% | 4.7천 |
|---|
| 2026.03.03 | ₩25,997 | ₩25,997 | ₩25,383 | ₩25,658 | -1.31% | 2.4천 |
|---|
| 2026.03.02 | ₩26,024 | ₩26,184 | ₩26,024 | ₩26,178 | +0.59% | 3.6천 |
|---|
| 2026.02.27 | ₩26,024 | ₩26,100 | ₩25,962 | ₩26,100 | +0.29% | 1.8천 |
|---|
| 2026.02.26 | ₩26,024 | ₩26,072 | ₩25,930 | ₩26,072 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩26,251 | ₩26,291 | ₩26,111 | ₩26,230 | -0.08% | 2.8천 |
|---|
| 2026.02.24 | ₩26,064 | ₩26,198 | ₩26,064 | ₩26,145 | +0.31% | 8.7천 |
|---|
| 2026.02.23 | ₩26,158 | ₩26,171 | ₩25,917 | ₩25,954 | -0.78% | 3.1천 |
|---|
| 2026.02.20 | ₩26,171 | ₩26,171 | ₩25,957 | ₩26,073 | -0.37% | 2.1천 |
|---|
| 2026.02.19 | ₩26,024 | ₩26,024 | ₩25,957 | ₩25,983 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩25,864 | ₩26,131 | ₩25,864 | ₩26,033 | +0.66% | 1.4천 |
|---|
| 2026.02.17 | ₩25,890 | ₩25,890 | ₩25,663 | ₩25,836 | -0.21% | 900 |
|---|
| 2026.02.13 | ₩25,757 | ₩26,077 | ₩25,757 | ₩25,929 | +0.67% | 5.7천 |
|---|
| 2026.02.12 | ₩26,251 | ₩26,251 | ₩25,798 | ₩25,798 | -1.73% | 3.7천 |
|---|
| 2026.02.11 | ₩26,198 | ₩26,251 | ₩26,144 | ₩26,220 | +0.09% | 5.3천 |
|---|
| 2026.02.10 | ₩25,917 | ₩25,984 | ₩25,888 | ₩25,888 | -0.11% | 5.2천 |
|---|
| 2026.02.09 | ₩25,770 | ₩25,890 | ₩25,770 | ₩25,890 | +0.47% | 2.5천 |
|---|
| 2026.02.06 | ₩25,409 | ₩25,702 | ₩25,409 | ₩25,702 | +1.15% | 700 |
|---|
| 2026.02.05 | ₩25,236 | ₩25,303 | ₩25,062 | ₩25,085 | -0.60% | 2.6천 |
|---|
| 2026.02.04 | ₩25,429 | ₩25,463 | ₩25,156 | ₩25,369 | -0.24% | 3.8천 |
|---|
| 2026.02.03 | ₩25,343 | ₩25,383 | ₩25,142 | ₩25,369 | +0.11% | 5.5천 |
|---|
| 2026.02.02 | ₩25,022 | ₩25,276 | ₩25,022 | ₩25,249 | +0.91% | 2.4천 |
|---|
| 2026.01.30 | ₩25,369 | ₩25,369 | ₩24,969 | ₩25,138 | -0.91% | 1.3만 |
|---|
| 2026.01.29 | ₩25,236 | ₩25,376 | ₩25,089 | ₩25,376 | +0.56% | 8.7천 |
|---|
| 2026.01.28 | ₩25,396 | ₩25,396 | ₩25,329 | ₩25,373 | -0.09% | 5.3만 |
|---|
| 2026.01.27 | ₩25,209 | ₩25,236 | ₩25,208 | ₩25,208 | -0.01% | 4.5천 |
|---|
| 2026.01.26 | ₩25,303 | ₩25,303 | ₩24,955 | ₩25,017 | -1.13% | 9.9천 |
|---|
| 2026.01.23 | ₩24,942 | ₩24,995 | ₩24,862 | ₩24,951 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩25,022 | ₩25,022 | ₩24,982 | ₩24,982 | -0.16% | 7천 |
|---|
| 2026.01.21 | ₩24,701 | ₩24,900 | ₩24,701 | ₩24,900 | +0.81% | 400 |
|---|
| 2026.01.20 | ₩24,795 | ₩24,795 | ₩24,489 | ₩24,489 | -1.23% | 2.7천 |
|---|
| 2026.01.16 | ₩24,995 | ₩24,995 | ₩24,940 | ₩24,940 | -0.22% | 2.2천 |
|---|
| 2026.01.15 | ₩25,111 | ₩25,111 | ₩24,862 | ₩24,862 | -0.99% | 2천 |
|---|
| 2026.01.14 | ₩24,635 | ₩24,791 | ₩24,635 | ₩24,791 | +0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩25,009 | ₩25,009 | ₩24,902 | ₩24,906 | -0.41% | 1.6천 |
|---|
| 2026.01.12 | ₩24,888 | ₩24,971 | ₩24,862 | ₩24,971 | +0.33% | 11.3만 |
|---|
| 2026.01.09 | ₩24,899 | ₩24,899 | ₩24,899 | ₩24,899 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩24,541 | ₩24,635 | ₩24,541 | ₩24,635 | +0.38% | 1.4천 |
|---|
| 2026.01.07 | ₩24,844 | ₩24,844 | ₩24,844 | ₩24,844 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,795 | ₩24,858 | ₩24,795 | ₩24,858 | +0.25% | 200 |
|---|
| 2026.01.05 | ₩24,755 | ₩24,755 | ₩24,728 | ₩24,743 | -0.05% | 1.9천 |
|---|
| 2026.01.02 | ₩24,421 | ₩24,518 | ₩24,421 | ₩24,518 | +0.40% | 400 |
|---|
| 2025.12.31 | ₩24,648 | ₩24,648 | ₩24,586 | ₩24,586 | -0.25% | 200 |
|---|
| 2025.12.30 | ₩24,741 | ₩24,822 | ₩24,741 | ₩24,751 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩24,741 | ₩24,741 | ₩24,741 | ₩24,741 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,878 | ₩24,878 | ₩24,878 | ₩24,878 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,089 | ₩25,089 | ₩24,828 | ₩24,883 | -0.82% | 400 |
|---|
| 2025.12.23 | ₩24,822 | ₩24,822 | ₩24,741 | ₩24,791 | -0.12% | 1.3천 |
|---|
| 2025.12.22 | ₩24,728 | ₩24,728 | ₩24,728 | ₩24,728 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,501 | ₩24,621 | ₩24,501 | ₩24,561 | +0.25% | 400 |
|---|
| 2025.12.18 | ₩24,407 | ₩24,409 | ₩24,381 | ₩24,409 | +0.01% | 400 |
|---|
| 2025.12.17 | ₩24,281 | ₩24,281 | ₩24,162 | ₩24,162 | -0.49% | 2.8천 |
|---|
| 2025.12.16 | ₩24,381 | ₩24,461 | ₩24,381 | ₩24,457 | +0.31% | 1.3천 |
|---|
| 2025.12.15 | ₩24,448 | ₩24,498 | ₩24,448 | ₩24,498 | +0.21% | 700 |
|---|
| 2025.12.12 | ₩24,568 | ₩24,568 | ₩24,513 | ₩24,513 | -0.22% | 400 |
|---|
| 2025.12.11 | ₩24,773 | ₩24,773 | ₩24,773 | ₩24,773 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩24,822 | ₩24,878 | ₩24,822 | ₩24,847 | +0.10% | 800 |
|---|
| 2025.12.09 | ₩24,683 | ₩24,683 | ₩24,683 | ₩24,683 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩24,749 | ₩24,749 | ₩24,749 | ₩24,749 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩24,581 | ₩24,594 | ₩24,528 | ₩24,576 | -0.02% | 1.7천 |
|---|
| 2025.12.03 | ₩24,514 | ₩24,594 | ₩24,514 | ₩24,594 | +0.33% | 100 |
|---|
| 2025.12.02 | ₩24,394 | ₩24,518 | ₩24,394 | ₩24,518 | +0.51% | 200 |
|---|
| 2025.12.01 | ₩24,337 | ₩24,448 | ₩24,287 | ₩24,395 | +0.24% | 1.9만 |
|---|
| 2025.11.28 | ₩24,407 | ₩24,431 | ₩24,407 | ₩24,431 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩24,314 | ₩24,314 | ₩24,314 | ₩24,314 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩23,953 | ₩24,150 | ₩23,913 | ₩24,150 | +0.82% | 4천 |
|---|
| 2025.11.24 | ₩24,007 | ₩24,007 | ₩23,963 | ₩23,963 | -0.18% | 700 |
|---|
| 2025.11.21 | ₩23,459 | ₩23,606 | ₩23,459 | ₩23,539 | +0.34% | 600 |
|---|
| 2025.11.20 | ₩23,446 | ₩23,446 | ₩23,332 | ₩23,332 | -0.48% | 200 |
|---|
| 2025.11.19 | ₩23,833 | ₩23,833 | ₩23,742 | ₩23,742 | -0.38% | 200 |
|---|
| 2025.11.18 | ₩23,793 | ₩23,793 | ₩23,711 | ₩23,711 | -0.34% | 200 |
|---|
| 2025.11.17 | ₩24,127 | ₩24,127 | ₩23,877 | ₩23,877 | -1.04% | 200 |
|---|
| 2025.11.14 | ₩24,140 | ₩24,140 | ₩24,057 | ₩24,057 | -0.34% | 5.7천 |
|---|
| 2025.11.13 | ₩24,234 | ₩24,234 | ₩24,080 | ₩24,080 | -0.63% | 2.1천 |
|---|
| 2025.11.12 | ₩24,709 | ₩24,709 | ₩24,562 | ₩24,577 | -0.54% | 1.3천 |
|---|
| 2025.11.11 | ₩24,474 | ₩24,641 | ₩24,474 | ₩24,641 | +0.68% | 1.5천 |
|---|
| 2025.11.10 | ₩24,488 | ₩24,688 | ₩24,488 | ₩24,688 | +0.82% | 100 |
|---|
| 2025.11.07 | ₩23,953 | ₩24,138 | ₩23,860 | ₩24,138 | +0.77% | 300 |
|---|
| 2025.11.06 | ₩24,554 | ₩24,554 | ₩24,319 | ₩24,319 | -0.96% | 600 |
|---|
| 2025.11.05 | ₩24,578 | ₩24,672 | ₩24,578 | ₩24,672 | +0.38% | 1천 |
|---|
| 2025.11.04 | ₩24,482 | ₩24,482 | ₩24,482 | ₩24,482 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩24,920 | ₩24,920 | ₩24,920 | ₩24,920 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩24,822 | ₩24,822 | ₩24,782 | ₩24,804 | -0.07% | 3.6천 |
|---|
| 2025.10.30 | ₩24,982 | ₩24,982 | ₩24,715 | ₩24,731 | -1.01% | 2.3천 |
|---|
| 2025.10.29 | ₩25,062 | ₩25,062 | ₩25,002 | ₩25,002 | -0.24% | 900 |
|---|
| 2025.10.28 | ₩25,129 | ₩25,129 | ₩25,042 | ₩25,042 | -0.35% | 1.2천 |
|---|
| 2025.10.27 | ₩24,875 | ₩24,911 | ₩24,822 | ₩24,911 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩24,594 | ₩24,741 | ₩24,594 | ₩24,664 | +0.28% | 8.2천 |
|---|
| 2025.10.23 | ₩24,287 | ₩24,528 | ₩24,287 | ₩24,497 | +0.86% | 2.2천 |
|---|
| 2025.10.22 | ₩24,313 | ₩24,313 | ₩24,313 | ₩24,313 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩24,566 | ₩24,566 | ₩24,566 | ₩24,566 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩24,421 | ₩24,594 | ₩24,421 | ₩24,529 | +0.44% | 2.6천 |
|---|
| 2025.10.17 | ₩24,255 | ₩24,255 | ₩24,255 | ₩24,255 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩24,274 | ₩24,274 | ₩24,047 | ₩24,118 | -0.64% | 1.8천 |
|---|
| 2025.10.15 | ₩24,314 | ₩24,314 | ₩24,260 | ₩24,307 | -0.03% | 1.8천 |
|---|
| 2025.10.14 | ₩23,980 | ₩24,170 | ₩23,980 | ₩24,170 | +0.79% | 600 |
|---|
| 2025.10.13 | ₩24,180 | ₩24,227 | ₩24,180 | ₩24,196 | +0.07% | 1.5천 |
|---|
| 2025.10.10 | ₩24,501 | ₩24,501 | ₩23,897 | ₩23,897 | -2.46% | 2.4천 |
|---|