시장 데이터를 불러오는 중
전체 종목
Relative Sentiment Tactical Allocation ETF 과거 주가
Relative Sentiment Tactical Allocation ETF · MOOD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Relative Sentiment Tactical Allocation ETF · MOOD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,261 | ₩60,337 | ₩60,234 | ₩60,285 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,187 | ₩60,194 | ₩59,999 | ₩60,105 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,127 | ₩60,274 | ₩60,127 | ₩60,263 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,207 | ₩60,448 | ₩60,207 | ₩60,320 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,107 | ₩60,328 | ₩60,107 | ₩60,216 | +0.18% | 1.7만 |
| 2026.10.02 | ₩60,086 | ₩60,127 | ₩59,993 | ₩60,019 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,765 | ₩59,872 | ₩59,644 | ₩59,832 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,818 | ₩59,885 | ₩59,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,719 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,778 | ₩59,792 | ₩59,671 | ₩59,747 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,993 | ₩59,993 | ₩59,684 | ₩59,718 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,845 | ₩59,912 | ₩59,845 | ₩59,885 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,798 | ₩59,912 | ₩59,765 | ₩59,877 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,805 | ₩59,876 | ₩59,805 | ₩59,845 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,872 | ₩59,979 | ₩59,872 | ₩59,932 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,765 | ₩59,899 | ₩59,679 | ₩59,872 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,604 | ₩59,623 | ₩59,537 | ₩59,623 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,604 | ₩59,604 | ₩59,524 | ₩59,571 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,483 | ₩59,510 | ₩59,363 | ₩59,396 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,497 | ₩59,497 | ₩59,323 | ₩59,376 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,376 | ₩59,510 | ₩59,376 | ₩59,474 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,564 | ₩59,564 | ₩59,478 | ₩59,528 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,376 | ₩59,384 | ₩59,282 | ₩59,323 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,457 | ₩59,470 | ₩59,430 | ₩59,430 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,765 | ₩59,765 | ₩59,549 | ₩59,549 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,725 | ₩59,738 | ₩59,631 | ₩59,711 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,604 | ₩59,805 | ₩59,604 | ₩59,751 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩60,086 | ₩60,086 | ₩59,483 | ₩59,591 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,564 | ₩59,624 | ₩59,470 | ₩59,497 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,631 | ₩59,698 | ₩59,591 | ₩59,660 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,798 | ₩59,859 | ₩59,711 | ₩59,745 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,792 | ₩59,814 | ₩59,738 | ₩59,778 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,684 | ₩59,684 | ₩59,631 | ₩59,680 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,684 | ₩59,684 | ₩59,577 | ₩59,678 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,470 | ₩59,564 | ₩59,457 | ₩59,522 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,463 | ₩59,524 | ₩59,416 | ₩59,457 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,457 | ₩59,514 | ₩59,343 | ₩59,359 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,591 | ₩59,702 | ₩59,550 | ₩59,576 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,416 | ₩59,457 | ₩59,416 | ₩59,425 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,758 | ₩59,805 | ₩59,644 | ₩59,650 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,818 | ₩59,868 | ₩59,725 | ₩59,816 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,664 | ₩59,751 | ₩59,631 | ₩59,711 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,524 | ₩59,684 | ₩59,524 | ₩59,573 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,430 | ₩59,571 | ₩59,380 | ₩59,380 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,229 | ₩59,363 | ₩59,209 | ₩59,363 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,921 | ₩59,068 | ₩58,901 | ₩58,981 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,826 | ₩58,854 | ₩58,783 | ₩58,783 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩59,041 | ₩59,108 | ₩58,820 | ₩58,820 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,478 | ₩58,947 | ₩58,425 | ₩58,937 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,210 | ₩58,492 | ₩58,170 | ₩58,492 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,157 | ₩58,371 | ₩58,157 | ₩58,328 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩58,090 | ₩58,304 | ₩58,063 | ₩58,304 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,157 | ₩58,170 | ₩57,851 | ₩57,851 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,130 | ₩58,291 | ₩58,076 | ₩58,146 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,318 | ₩58,332 | ₩58,197 | ₩58,302 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,344 | ₩58,572 | ₩58,277 | ₩58,346 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,371 | ₩58,492 | ₩58,264 | ₩58,351 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,813 | ₩58,854 | ₩58,720 | ₩58,755 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,375 | ₩58,686 | ₩58,375 | ₩58,686 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,385 | ₩58,398 | ₩58,089 | ₩58,089 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,782 | ₩58,411 | ₩57,661 | ₩58,241 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,505 | ₩58,606 | ₩58,411 | ₩58,420 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,746 | ₩58,800 | ₩58,418 | ₩58,724 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,599 | ₩58,740 | ₩58,532 | ₩58,673 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,210 | ₩58,559 | ₩58,210 | ₩58,338 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,505 | ₩58,746 | ₩58,505 | ₩58,713 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,465 | ₩58,693 | ₩58,385 | ₩58,606 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,143 | ₩58,263 | ₩57,956 | ₩58,263 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,693 | ₩58,693 | ₩58,371 | ₩58,417 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,840 | ₩58,934 | ₩58,789 | ₩58,926 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,679 | ₩58,746 | ₩58,197 | ₩58,399 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,264 | ₩58,505 | ₩58,210 | ₩58,241 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,210 | ₩58,385 | ₩58,184 | ₩58,348 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,916 | ₩58,143 | ₩57,755 | ₩58,115 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,143 | ₩58,143 | ₩57,488 | ₩57,920 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,210 | ₩58,224 | ₩57,829 | ₩57,946 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,157 | ₩58,306 | ₩57,581 | ₩57,743 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,286 | ₩58,358 | ₩57,286 | ₩58,034 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,242 | ₩59,443 | ₩59,108 | ₩59,138 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,135 | ₩59,293 | ₩59,122 | ₩59,293 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩60,060 | ₩60,060 | ₩58,678 | ₩58,678 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,684 | ₩59,684 | ₩59,276 | ₩59,276 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,658 | ₩59,725 | ₩59,567 | ₩59,567 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,639 | ₩58,854 | ₩58,599 | ₩58,763 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,875 | ₩58,572 | ₩57,480 | ₩58,524 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩58,009 | ₩58,009 | ₩57,272 | ₩57,311 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,452 | ₩58,532 | ₩56,964 | ₩57,952 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,425 | ₩59,135 | ₩57,996 | ₩58,001 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,559 | ₩58,559 | ₩57,741 | ₩57,770 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,807 | ₩59,122 | ₩58,787 | ₩59,075 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,894 | ₩59,001 | ₩58,840 | ₩58,906 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,130 | ₩59,269 | ₩59,115 | ₩59,249 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,403 | ₩59,403 | ₩58,787 | ₩59,039 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,666 | ₩59,068 | ₩58,666 | ₩58,946 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,519 | ₩58,988 | ₩58,499 | ₩58,926 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,599 | ₩58,854 | ₩58,599 | ₩58,767 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,760 | ₩58,840 | ₩58,639 | ₩58,809 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,612 | ₩58,612 | ₩58,076 | ₩58,147 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,621 | ₩58,118 | ₩57,607 | ₩58,012 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩57,085 | ₩57,782 | ₩57,085 | ₩57,755 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,951 | ₩57,339 | ₩56,951 | ₩57,084 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,433 | ₩57,567 | ₩56,991 | ₩57,461 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,406 | ₩57,581 | ₩57,400 | ₩57,429 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,210 | ₩58,324 | ₩58,209 | ₩58,209 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,929 | ₩58,093 | ₩57,808 | ₩58,079 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,130 | ₩58,130 | ₩57,473 | ₩57,772 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,983 | ₩58,264 | ₩57,983 | ₩58,131 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,755 | ₩58,197 | ₩57,755 | ₩58,177 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,277 | ₩58,277 | ₩57,661 | ₩57,715 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,875 | ₩58,146 | ₩57,849 | ₩58,146 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,353 | ₩57,360 | ₩57,125 | ₩57,314 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,112 | ₩57,151 | ₩56,763 | ₩56,820 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,272 | ₩57,272 | ₩57,125 | ₩57,125 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,884 | ₩57,071 | ₩56,643 | ₩57,025 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,542 | ₩56,562 | ₩56,388 | ₩56,439 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,683 | ₩56,683 | ₩56,522 | ₩56,665 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,944 | ₩56,991 | ₩56,803 | ₩56,877 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,696 | ₩56,978 | ₩56,696 | ₩56,960 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,763 | ₩56,844 | ₩56,361 | ₩56,655 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,991 | ₩56,991 | ₩56,723 | ₩56,811 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,683 | ₩56,684 | ₩56,294 | ₩56,329 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,629 | ₩56,663 | ₩56,522 | ₩56,615 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,361 | ₩56,844 | ₩56,361 | ₩56,714 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,576 | ₩56,576 | ₩56,308 | ₩56,359 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,281 | ₩56,348 | ₩56,180 | ₩56,255 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,267 | ₩56,405 | ₩56,107 | ₩56,405 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,691 | ₩55,973 | ₩55,624 | ₩55,932 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,932 | ₩55,946 | ₩55,705 | ₩55,761 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,853 | ₩55,892 | ₩55,691 | ₩55,786 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩56,026 | ₩56,026 | ₩55,490 | ₩55,741 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,128 | ₩55,230 | ₩54,860 | ₩55,230 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩55,001 | ₩55,185 | ₩54,941 | ₩55,131 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,807 | ₩55,035 | ₩54,793 | ₩55,035 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,383 | ₩55,383 | ₩54,968 | ₩55,061 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,505 | ₩54,954 | ₩54,505 | ₩54,949 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩55,048 | ₩55,048 | ₩53,842 | ₩54,014 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,735 | ₩54,284 | ₩53,735 | ₩54,072 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,271 | ₩54,271 | ₩53,713 | ₩53,713 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,311 | ₩54,700 | ₩54,311 | ₩54,511 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,177 | ₩54,228 | ₩53,648 | ₩53,988 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,949 | ₩54,177 | ₩53,628 | ₩53,886 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,914 | ₩54,914 | ₩53,440 | ₩53,515 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,601 | ₩54,456 | ₩53,601 | ₩54,456 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩55,088 | ₩55,410 | ₩55,002 | ₩55,002 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,348 | ₩56,348 | ₩55,805 | ₩55,879 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,383 | ₩55,884 | ₩55,383 | ₩55,697 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩56,080 | ₩56,080 | ₩55,329 | ₩55,383 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,817 | ₩56,817 | ₩56,016 | ₩56,016 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,629 | ₩56,686 | ₩56,293 | ₩56,641 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,830 | ₩57,286 | ₩56,723 | ₩56,728 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,798 | ₩56,616 | ₩55,490 | ₩56,578 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩56,053 | ₩56,576 | ₩55,785 | ₩56,313 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,326 | ₩57,326 | ₩56,053 | ₩56,426 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,447 | ₩57,447 | ₩56,763 | ₩57,148 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,299 | ₩57,299 | ₩55,959 | ₩56,728 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,251 | ₩58,465 | ₩57,942 | ₩58,413 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,117 | ₩58,505 | ₩58,117 | ₩58,452 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,527 | ₩58,117 | ₩57,487 | ₩58,117 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,928 | ₩58,626 | ₩57,796 | ₩57,889 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,614 | ₩57,782 | ₩57,098 | ₩57,662 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,219 | ₩57,688 | ₩57,219 | ₩57,554 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,629 | ₩57,252 | ₩56,629 | ₩57,215 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,535 | ₩56,643 | ₩56,415 | ₩56,631 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩56,026 | ₩56,495 | ₩56,026 | ₩56,338 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩56,013 | ₩56,013 | ₩55,182 | ₩55,614 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩56,013 | ₩56,415 | ₩55,946 | ₩56,273 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,844 | ₩56,844 | ₩55,678 | ₩55,691 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,629 | ₩56,884 | ₩56,509 | ₩56,864 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,911 | ₩56,911 | ₩56,187 | ₩56,314 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,611 | ₩56,602 | ₩55,611 | ₩56,408 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,378 | ₩55,651 | ₩54,378 | ₩55,599 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,633 | ₩54,934 | ₩54,284 | ₩54,378 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,999 | ₩55,999 | ₩55,036 | ₩55,493 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,343 | ₩55,973 | ₩54,923 | ₩55,477 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,726 | ₩54,726 | ₩54,271 | ₩54,550 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,229 | ₩59,229 | ₩54,217 | ₩55,115 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,430 | ₩60,153 | ₩57,326 | ₩59,269 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,746 | ₩58,934 | ₩58,050 | ₩58,907 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,514 | ₩58,251 | ₩57,299 | ₩58,251 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,326 | ₩58,371 | ₩57,326 | ₩57,527 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,388 | ₩57,055 | ₩56,388 | ₩57,004 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,959 | ₩56,535 | ₩55,792 | ₩56,388 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,705 | ₩55,718 | ₩55,343 | ₩55,496 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,638 | ₩55,638 | ₩55,048 | ₩55,098 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,901 | ₩54,901 | ₩54,150 | ₩54,641 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,807 | ₩54,941 | ₩54,619 | ₩54,755 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,655 | ₩54,780 | ₩54,331 | ₩54,717 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,686 | ₩54,686 | ₩54,164 | ₩54,288 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩54,090 | ₩54,445 | ₩54,090 | ₩54,345 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,735 | ₩53,735 | ₩53,281 | ₩53,499 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,864 | ₩53,025 | ₩52,489 | ₩52,975 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,703 | ₩52,984 | ₩52,649 | ₩52,931 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,663 | ₩53,380 | ₩52,663 | ₩53,372 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,832 | ₩52,770 | ₩51,832 | ₩52,651 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,926 | ₩51,926 | ₩51,390 | ₩51,675 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,087 | ₩52,087 | ₩51,494 | ₩51,494 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩52,060 | ₩52,207 | ₩51,998 | ₩51,998 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,569 | ₩52,569 | ₩51,765 | ₩51,954 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,679 | ₩52,837 | ₩52,623 | ₩52,837 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,288 | ₩52,368 | ₩52,154 | ₩52,368 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩52,073 | ₩52,368 | ₩52,013 | ₩52,340 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,981 | ₩52,021 | ₩51,845 | ₩51,961 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,631 | ₩51,631 | ₩51,256 | ₩51,409 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,175 | ₩51,296 | ₩50,914 | ₩50,961 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩51,082 | ₩51,082 | ₩50,803 | ₩50,831 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩51,048 | ₩51,048 | ₩50,653 | ₩50,875 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,309 | ₩51,309 | ₩51,055 | ₩51,131 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,644 | ₩51,658 | ₩50,881 | ₩51,039 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,256 | ₩51,631 | ₩51,122 | ₩51,564 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,828 | ₩51,403 | ₩50,820 | ₩51,309 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,108 | ₩51,108 | ₩50,730 | ₩50,815 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,907 | ₩50,907 | ₩50,613 | ₩50,650 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,443 | ₩51,443 | ₩50,847 | ₩50,847 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,626 | ₩50,773 | ₩50,626 | ₩50,721 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,983 | ₩50,733 | ₩49,983 | ₩50,692 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,546 | ₩50,559 | ₩50,398 | ₩50,501 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,586 | ₩50,680 | ₩50,453 | ₩50,453 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,546 | ₩50,580 | ₩50,211 | ₩50,567 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,943 | ₩50,278 | ₩49,943 | ₩50,204 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,329 | ₩49,715 | ₩49,329 | ₩49,677 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩49,045 | ₩49,373 | ₩49,045 | ₩49,373 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,321 | ₩48,777 | ₩48,254 | ₩48,607 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,527 | ₩49,527 | ₩48,286 | ₩48,286 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,098 | ₩49,313 | ₩48,816 | ₩48,948 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,911 | ₩49,085 | ₩48,666 | ₩48,876 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,139 | ₩49,447 | ₩48,813 | ₩48,966 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,581 | ₩49,701 | ₩49,252 | ₩49,456 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,304 | ₩50,304 | ₩49,688 | ₩49,692 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,760 | ₩50,760 | ₩50,237 | ₩50,425 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,916 | ₩50,211 | ₩49,869 | ₩50,153 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,752 | ₩50,023 | ₩49,662 | ₩49,948 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,763 | ₩49,112 | ₩48,660 | ₩49,080 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,192 | ₩49,219 | ₩48,935 | ₩48,935 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,165 | ₩49,380 | ₩49,165 | ₩49,263 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,621 | ₩49,621 | ₩48,916 | ₩48,916 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,567 | ₩49,661 | ₩49,567 | ₩49,618 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,157 | ₩50,157 | ₩49,447 | ₩49,601 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,407 | ₩49,728 | ₩49,407 | ₩49,585 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,935 | ₩50,063 | ₩49,567 | ₩49,689 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,715 | ₩49,876 | ₩49,715 | ₩49,802 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,822 | ₩49,849 | ₩49,675 | ₩49,819 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,755 | ₩49,862 | ₩49,723 | ₩49,723 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,551 | ₩49,701 | ₩49,551 | ₩49,561 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,433 | ₩49,433 | ₩48,991 | ₩49,260 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,157 | ₩50,157 | ₩49,386 | ₩49,408 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩50,022 | ₩50,251 | ₩50,022 | ₩50,219 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,494 | ₩49,581 | ₩49,286 | ₩49,503 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,830 | ₩49,996 | ₩49,641 | ₩49,748 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,634 | ₩49,768 | ₩49,340 | ₩49,582 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,951 | ₩49,353 | ₩48,951 | ₩49,132 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩49,058 | ₩49,105 | ₩48,944 | ₩49,105 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩49,045 | ₩49,145 | ₩48,203 | ₩48,235 | -1.65% | 8.4천 |
|---|