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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,969 | ₩29,323 | ₩28,936 | ₩29,203 | +0.81% | 2.1만 |
| 2026.09.28–2026.10.02 | ₩28,882 | ₩28,962 | ₩28,374 | ₩28,917 | +0.12% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩28,785 | ₩28,949 | ₩28,401 | ₩28,909 | +0.43% | 7.6만 |
| 2026.09.14–2026.09.18 | ₩28,642 | ₩28,842 | ₩28,321 | ₩28,700 | +0.21% | 34.4만 |
| 2026.09.08–2026.09.11 | ₩28,882 | ₩28,962 | ₩28,521 | ₩28,761 | -0.42% | 15.6만 |
| 2026.08.31–2026.09.04 | ₩28,855 | ₩29,096 | ₩28,682 | ₩28,966 | +0.38% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩28,922 | ₩29,297 | ₩28,708 | ₩28,892 | -0.11% | 48.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,898 |
| ₩28,922 |
| ₩29,009 |
| -2.76% |
| 2.2만 |
| 2026.08.10–2026.08.14 | ₩29,658 | ₩29,898 | ₩29,390 | ₩29,666 | +0.03% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,749 | ₩29,658 | ₩28,749 | ₩29,495 | +2.60% | 1.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,869 | ₩28,936 | ₩28,216 | ₩28,726 | -0.50% | 5.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,575 | ₩29,016 | ₩28,374 | ₩28,619 | +0.15% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,069 | ₩29,310 | ₩28,561 | ₩28,666 | -1.39% | 14.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,123 | ₩29,337 | ₩28,561 | ₩29,148 | +0.09% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,136 | ₩29,711 | ₩28,722 | ₩29,015 | -0.42% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,005 | ₩30,019 | ₩28,962 | ₩29,009 | -3.32% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,059 | ₩30,112 | ₩29,437 | ₩29,894 | -0.55% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,163 | ₩29,484 | ₩28,575 | ₩29,356 | +0.66% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,511 | ₩30,051 | ₩28,873 | ₩28,873 | -2.16% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,310 | ₩29,725 | ₩29,196 | ₩29,535 | +0.77% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,695 | ₩31,356 | ₩28,160 | ₩28,900 | +0.71% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,110 | ₩29,257 | ₩28,704 | ₩28,704 | -1.39% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,214 | ₩29,016 | ₩27,911 | ₩28,851 | +2.26% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,886 | ₩28,321 | ₩27,625 | ₩28,202 | +1.13% | 25.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,518 | ₩28,080 | ₩27,236 | ₩28,014 | +1.80% | 22.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,783 | ₩27,492 | ₩26,729 | ₩27,391 | +2.27% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,780 | ₩26,863 | ₩25,673 | ₩26,763 | +3.81% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,018 | ₩25,753 | ₩24,848 | ₩25,753 | +2.94% | 2.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,285 | ₩25,660 | ₩25,010 | ₩25,010 | -1.09% | 3.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,366 | ₩25,613 | ₩24,930 | ₩24,930 | -1.72% | 6.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩24,951 | ₩25,686 | ₩24,857 | ₩25,138 | +0.75% | 15.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,047 | ₩26,208 | ₩25,192 | ₩25,192 | -3.29% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,181 | ₩26,315 | ₩25,941 | ₩26,124 | -0.22% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,914 | ₩26,195 | ₩25,686 | ₩26,097 | +0.71% | 4.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩25,793 | ₩26,275 | ₩25,780 | ₩25,953 | +0.62% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,045 | ₩25,725 | ₩25,045 | ₩25,725 | +2.72% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,325 | ₩25,419 | ₩24,978 | ₩25,161 | -0.65% | 8.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,817 | ₩25,045 | ₩24,511 | ₩24,974 | +0.63% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,911 | ₩25,134 | ₩24,657 | ₩24,963 | +0.21% | 12.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,777 | ₩24,922 | ₩24,563 | ₩24,922 | +0.58% | 3.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩24,764 | ₩24,844 | ₩24,443 | ₩24,541 | -0.90% | 3.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩24,750 | ₩25,111 | ₩24,750 | ₩24,900 | +0.61% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩24,470 | ₩24,643 | ₩24,184 | ₩24,583 | +0.46% | 5.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩24,637 | ₩24,900 | ₩24,535 | ₩24,535 | -0.41% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩24,359 | ₩24,772 | ₩24,309 | ₩24,772 | +1.70% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,028 | ₩24,454 | ₩23,935 | ₩24,454 | +1.77% | 6.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩24,149 | ₩24,149 | ₩23,353 | ₩23,560 | -2.44% | 1.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩24,510 | ₩24,732 | ₩24,079 | ₩24,079 | -1.76% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,943 | ₩24,943 | ₩23,881 | ₩24,159 | -3.14% | 2.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩24,898 | ₩25,152 | ₩24,737 | ₩24,827 | -0.28% | 8.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩24,443 | ₩24,764 | ₩24,309 | ₩24,686 | +1.00% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,202 | ₩24,336 | ₩24,002 | ₩24,277 | +0.31% | 5.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩24,523 | ₩24,523 | ₩23,919 | ₩23,919 | -2.46% | 2.4천 |
|---|