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 | ₩60,115 | ₩60,191 | ₩60,088 | ₩60,139 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,041 | ₩60,048 | ₩59,854 | ₩59,960 | -0.14% | 1.5만 |
| 2026.10.07 | ₩59,981 | ₩60,128 | ₩59,981 | ₩60,118 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,062 | ₩60,302 | ₩60,062 | ₩60,174 | +0.19% | 1.5만 |
| 2026.10.05 | ₩59,961 | ₩60,182 | ₩59,961 | ₩60,071 | +0.18% | 1.7만 |
| 2026.10.02 | ₩59,941 | ₩59,981 | ₩59,848 | ₩59,874 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,620 | ₩59,727 | ₩59,500 | ₩59,687 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,674 | ₩59,741 | ₩59,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,575 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,634 | ₩59,647 | ₩59,527 | ₩59,603 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,848 | ₩59,848 | ₩59,540 | ₩59,574 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,701 | ₩59,767 | ₩59,701 | ₩59,741 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,654 | ₩59,767 | ₩59,620 | ₩59,733 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,660 | ₩59,731 | ₩59,660 | ₩59,701 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,727 | ₩59,834 | ₩59,727 | ₩59,787 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,620 | ₩59,754 | ₩59,535 | ₩59,727 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,460 | ₩59,479 | ₩59,393 | ₩59,479 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,460 | ₩59,460 | ₩59,380 | ₩59,427 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,340 | ₩59,366 | ₩59,219 | ₩59,253 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,353 | ₩59,353 | ₩59,179 | ₩59,233 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,233 | ₩59,366 | ₩59,233 | ₩59,330 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,420 | ₩59,420 | ₩59,334 | ₩59,384 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,233 | ₩59,241 | ₩59,139 | ₩59,179 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,313 | ₩59,326 | ₩59,286 | ₩59,286 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,620 | ₩59,620 | ₩59,405 | ₩59,405 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,580 | ₩59,594 | ₩59,487 | ₩59,567 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,460 | ₩59,660 | ₩59,460 | ₩59,607 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩59,941 | ₩59,941 | ₩59,340 | ₩59,447 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,420 | ₩59,480 | ₩59,326 | ₩59,353 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,487 | ₩59,554 | ₩59,447 | ₩59,516 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,654 | ₩59,714 | ₩59,567 | ₩59,600 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,647 | ₩59,670 | ₩59,594 | ₩59,634 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,540 | ₩59,540 | ₩59,487 | ₩59,536 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,540 | ₩59,540 | ₩59,433 | ₩59,533 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,326 | ₩59,420 | ₩59,313 | ₩59,378 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,320 | ₩59,380 | ₩59,273 | ₩59,313 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,313 | ₩59,370 | ₩59,199 | ₩59,215 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,447 | ₩59,558 | ₩59,407 | ₩59,432 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,273 | ₩59,313 | ₩59,273 | ₩59,281 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,614 | ₩59,660 | ₩59,500 | ₩59,505 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,674 | ₩59,723 | ₩59,580 | ₩59,671 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,520 | ₩59,607 | ₩59,487 | ₩59,567 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,380 | ₩59,540 | ₩59,380 | ₩59,429 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,286 | ₩59,427 | ₩59,237 | ₩59,237 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,086 | ₩59,219 | ₩59,066 | ₩59,219 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,778 | ₩58,925 | ₩58,758 | ₩58,838 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,683 | ₩58,711 | ₩58,641 | ₩58,641 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩58,899 | ₩58,965 | ₩58,678 | ₩58,678 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,337 | ₩58,805 | ₩58,284 | ₩58,794 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,070 | ₩58,350 | ₩58,030 | ₩58,350 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,016 | ₩58,230 | ₩58,016 | ₩58,187 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩57,949 | ₩58,163 | ₩57,923 | ₩58,163 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,016 | ₩58,030 | ₩57,711 | ₩57,711 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩57,990 | ₩58,150 | ₩57,936 | ₩58,006 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,177 | ₩58,191 | ₩58,056 | ₩58,161 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,203 | ₩58,431 | ₩58,137 | ₩58,205 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,230 | ₩58,350 | ₩58,123 | ₩58,210 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,671 | ₩58,711 | ₩58,578 | ₩58,612 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,234 | ₩58,544 | ₩58,234 | ₩58,544 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,244 | ₩58,257 | ₩57,948 | ₩57,948 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,642 | ₩58,270 | ₩57,522 | ₩58,100 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,364 | ₩58,464 | ₩58,270 | ₩58,278 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,604 | ₩58,658 | ₩58,277 | ₩58,582 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,457 | ₩58,598 | ₩58,391 | ₩58,531 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,070 | ₩58,417 | ₩58,070 | ₩58,197 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,364 | ₩58,604 | ₩58,364 | ₩58,571 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,324 | ₩58,551 | ₩58,244 | ₩58,464 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,003 | ₩58,122 | ₩57,816 | ₩58,122 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,551 | ₩58,551 | ₩58,230 | ₩58,276 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,698 | ₩58,792 | ₩58,647 | ₩58,784 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,538 | ₩58,604 | ₩58,056 | ₩58,258 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,123 | ₩58,364 | ₩58,070 | ₩58,100 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,070 | ₩58,244 | ₩58,043 | ₩58,207 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,776 | ₩58,003 | ₩57,615 | ₩57,975 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,003 | ₩58,003 | ₩57,349 | ₩57,780 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,070 | ₩58,083 | ₩57,689 | ₩57,806 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,016 | ₩58,165 | ₩57,441 | ₩57,603 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,147 | ₩58,217 | ₩57,147 | ₩57,893 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,099 | ₩59,300 | ₩58,965 | ₩58,995 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩58,992 | ₩59,150 | ₩58,979 | ₩59,150 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩59,914 | ₩59,914 | ₩58,536 | ₩58,536 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,540 | ₩59,540 | ₩59,132 | ₩59,132 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,513 | ₩59,580 | ₩59,423 | ₩59,423 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,497 | ₩58,711 | ₩58,457 | ₩58,620 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,736 | ₩58,431 | ₩57,341 | ₩58,383 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩57,869 | ₩57,869 | ₩57,134 | ₩57,173 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,310 | ₩58,391 | ₩56,827 | ₩57,812 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,284 | ₩58,992 | ₩57,856 | ₩57,861 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,417 | ₩58,417 | ₩57,602 | ₩57,630 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,665 | ₩58,979 | ₩58,645 | ₩58,932 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,751 | ₩58,858 | ₩58,698 | ₩58,764 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩58,987 | ₩59,126 | ₩58,972 | ₩59,106 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,259 | ₩59,259 | ₩58,645 | ₩58,896 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,524 | ₩58,925 | ₩58,524 | ₩58,804 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,377 | ₩58,845 | ₩58,357 | ₩58,784 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,457 | ₩58,711 | ₩58,457 | ₩58,624 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,618 | ₩58,698 | ₩58,497 | ₩58,667 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,471 | ₩58,471 | ₩57,936 | ₩58,007 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,482 | ₩57,977 | ₩57,468 | ₩57,872 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩56,947 | ₩57,642 | ₩56,947 | ₩57,615 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,813 | ₩57,201 | ₩56,813 | ₩56,945 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,294 | ₩57,428 | ₩56,853 | ₩57,322 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,268 | ₩57,441 | ₩57,261 | ₩57,290 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,070 | ₩58,183 | ₩58,068 | ₩58,068 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,789 | ₩57,952 | ₩57,669 | ₩57,939 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩57,990 | ₩57,990 | ₩57,334 | ₩57,633 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,842 | ₩58,123 | ₩57,842 | ₩57,991 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,615 | ₩58,056 | ₩57,615 | ₩58,036 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,137 | ₩58,137 | ₩57,522 | ₩57,575 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,736 | ₩58,006 | ₩57,709 | ₩58,006 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,214 | ₩57,221 | ₩56,987 | ₩57,175 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩56,974 | ₩57,012 | ₩56,626 | ₩56,682 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,134 | ₩57,134 | ₩56,987 | ₩56,987 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,746 | ₩56,933 | ₩56,506 | ₩56,887 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,405 | ₩56,425 | ₩56,252 | ₩56,303 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,546 | ₩56,546 | ₩56,385 | ₩56,528 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,806 | ₩56,853 | ₩56,666 | ₩56,740 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,559 | ₩56,840 | ₩56,559 | ₩56,823 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,626 | ₩56,706 | ₩56,225 | ₩56,518 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,853 | ₩56,853 | ₩56,586 | ₩56,674 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,546 | ₩56,547 | ₩56,158 | ₩56,193 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,492 | ₩56,526 | ₩56,385 | ₩56,478 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,225 | ₩56,706 | ₩56,225 | ₩56,577 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,439 | ₩56,439 | ₩56,171 | ₩56,222 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,145 | ₩56,212 | ₩56,045 | ₩56,119 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,131 | ₩56,269 | ₩55,971 | ₩56,269 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,557 | ₩55,837 | ₩55,490 | ₩55,797 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,797 | ₩55,811 | ₩55,570 | ₩55,626 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,718 | ₩55,757 | ₩55,557 | ₩55,651 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩55,891 | ₩55,891 | ₩55,356 | ₩55,606 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩54,995 | ₩55,097 | ₩54,728 | ₩55,097 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩54,868 | ₩55,051 | ₩54,808 | ₩54,998 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,674 | ₩54,902 | ₩54,661 | ₩54,902 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,249 | ₩55,249 | ₩54,835 | ₩54,928 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,374 | ₩54,821 | ₩54,374 | ₩54,816 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩54,915 | ₩54,915 | ₩53,712 | ₩53,883 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,605 | ₩54,153 | ₩53,605 | ₩53,942 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,140 | ₩54,140 | ₩53,583 | ₩53,583 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,180 | ₩54,567 | ₩54,180 | ₩54,379 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,046 | ₩54,097 | ₩53,518 | ₩53,858 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,819 | ₩54,046 | ₩53,498 | ₩53,756 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,781 | ₩54,781 | ₩53,311 | ₩53,386 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,471 | ₩54,324 | ₩53,471 | ₩54,324 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩54,955 | ₩55,276 | ₩54,869 | ₩54,869 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,212 | ₩56,212 | ₩55,670 | ₩55,744 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,249 | ₩55,749 | ₩55,249 | ₩55,562 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩55,944 | ₩55,944 | ₩55,196 | ₩55,249 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,679 | ₩56,679 | ₩55,880 | ₩55,880 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,492 | ₩56,548 | ₩56,157 | ₩56,504 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,693 | ₩57,147 | ₩56,586 | ₩56,591 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,664 | ₩56,479 | ₩55,356 | ₩56,442 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩55,918 | ₩56,439 | ₩55,650 | ₩56,177 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,187 | ₩57,187 | ₩55,918 | ₩56,289 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,308 | ₩57,308 | ₩56,626 | ₩57,010 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,161 | ₩57,161 | ₩55,824 | ₩56,591 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,110 | ₩58,324 | ₩57,802 | ₩58,272 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩57,976 | ₩58,364 | ₩57,976 | ₩58,310 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,388 | ₩57,976 | ₩57,348 | ₩57,976 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,788 | ₩58,484 | ₩57,657 | ₩57,749 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,475 | ₩57,642 | ₩56,960 | ₩57,523 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,081 | ₩57,548 | ₩57,081 | ₩57,415 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,492 | ₩57,114 | ₩56,492 | ₩57,076 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,399 | ₩56,506 | ₩56,278 | ₩56,494 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩55,891 | ₩56,359 | ₩55,891 | ₩56,202 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩55,877 | ₩55,877 | ₩55,049 | ₩55,479 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩55,877 | ₩56,278 | ₩55,811 | ₩56,137 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,706 | ₩56,706 | ₩55,543 | ₩55,557 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,492 | ₩56,746 | ₩56,372 | ₩56,726 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,773 | ₩56,773 | ₩56,051 | ₩56,178 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,476 | ₩56,466 | ₩55,476 | ₩56,272 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,247 | ₩55,516 | ₩54,247 | ₩55,464 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,501 | ₩54,801 | ₩54,153 | ₩54,247 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,864 | ₩55,864 | ₩54,903 | ₩55,359 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,209 | ₩55,837 | ₩54,791 | ₩55,343 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,594 | ₩54,594 | ₩54,140 | ₩54,418 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,086 | ₩59,086 | ₩54,086 | ₩54,982 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,286 | ₩60,008 | ₩57,187 | ₩59,126 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,604 | ₩58,792 | ₩57,909 | ₩58,765 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,375 | ₩58,110 | ₩57,161 | ₩58,110 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,187 | ₩58,230 | ₩57,187 | ₩57,388 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,252 | ₩56,917 | ₩56,252 | ₩56,867 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,824 | ₩56,399 | ₩55,657 | ₩56,252 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,570 | ₩55,583 | ₩55,209 | ₩55,361 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,503 | ₩55,503 | ₩54,915 | ₩54,964 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,768 | ₩54,768 | ₩54,019 | ₩54,509 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,674 | ₩54,808 | ₩54,487 | ₩54,622 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,523 | ₩54,648 | ₩54,200 | ₩54,585 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,554 | ₩54,554 | ₩54,033 | ₩54,157 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩53,959 | ₩54,313 | ₩53,959 | ₩54,213 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,605 | ₩53,605 | ₩53,152 | ₩53,370 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,736 | ₩52,896 | ₩52,362 | ₩52,847 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,576 | ₩52,856 | ₩52,522 | ₩52,803 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,535 | ₩53,251 | ₩52,535 | ₩53,243 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,707 | ₩52,642 | ₩51,707 | ₩52,523 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,800 | ₩51,800 | ₩51,266 | ₩51,550 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩51,961 | ₩51,961 | ₩51,370 | ₩51,370 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩51,934 | ₩52,081 | ₩51,872 | ₩51,872 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,442 | ₩52,442 | ₩51,640 | ₩51,828 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,551 | ₩52,709 | ₩52,495 | ₩52,709 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,161 | ₩52,241 | ₩52,027 | ₩52,241 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩51,947 | ₩52,241 | ₩51,887 | ₩52,213 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,855 | ₩51,895 | ₩51,720 | ₩51,835 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,506 | ₩51,506 | ₩51,132 | ₩51,284 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,052 | ₩51,172 | ₩50,791 | ₩50,838 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩50,958 | ₩50,958 | ₩50,680 | ₩50,708 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩50,925 | ₩50,925 | ₩50,530 | ₩50,752 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,185 | ₩51,185 | ₩50,931 | ₩51,008 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,520 | ₩51,533 | ₩50,758 | ₩50,915 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,132 | ₩51,506 | ₩50,998 | ₩51,439 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,705 | ₩51,279 | ₩50,697 | ₩51,185 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩50,985 | ₩50,985 | ₩50,608 | ₩50,692 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,784 | ₩50,784 | ₩50,490 | ₩50,528 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,319 | ₩51,319 | ₩50,724 | ₩50,724 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,504 | ₩50,651 | ₩50,504 | ₩50,598 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,862 | ₩50,610 | ₩49,862 | ₩50,569 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,423 | ₩50,437 | ₩50,276 | ₩50,379 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,463 | ₩50,557 | ₩50,331 | ₩50,331 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,423 | ₩50,458 | ₩50,089 | ₩50,445 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,822 | ₩50,156 | ₩49,822 | ₩50,082 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,210 | ₩49,595 | ₩49,210 | ₩49,557 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩48,926 | ₩49,254 | ₩48,926 | ₩49,254 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,204 | ₩48,659 | ₩48,137 | ₩48,489 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,407 | ₩49,407 | ₩48,170 | ₩48,170 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩48,980 | ₩49,194 | ₩48,698 | ₩48,830 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,792 | ₩48,966 | ₩48,548 | ₩48,758 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,020 | ₩49,327 | ₩48,695 | ₩48,847 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,461 | ₩49,581 | ₩49,133 | ₩49,337 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,183 | ₩50,183 | ₩49,568 | ₩49,572 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,637 | ₩50,637 | ₩50,116 | ₩50,303 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,795 | ₩50,089 | ₩49,748 | ₩50,032 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,632 | ₩49,902 | ₩49,542 | ₩49,827 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,645 | ₩48,993 | ₩48,542 | ₩48,961 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,073 | ₩49,100 | ₩48,817 | ₩48,817 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,046 | ₩49,260 | ₩49,046 | ₩49,144 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,501 | ₩49,501 | ₩48,798 | ₩48,798 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,447 | ₩49,541 | ₩49,447 | ₩49,498 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,036 | ₩50,036 | ₩49,327 | ₩49,481 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,287 | ₩49,608 | ₩49,287 | ₩49,465 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,814 | ₩49,942 | ₩49,447 | ₩49,569 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,595 | ₩49,755 | ₩49,595 | ₩49,681 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,701 | ₩49,728 | ₩49,554 | ₩49,699 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,635 | ₩49,742 | ₩49,603 | ₩49,603 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,431 | ₩49,581 | ₩49,431 | ₩49,441 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,314 | ₩49,314 | ₩48,873 | ₩49,141 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,036 | ₩50,036 | ₩49,267 | ₩49,288 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩49,901 | ₩50,129 | ₩49,901 | ₩50,097 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,374 | ₩49,461 | ₩49,167 | ₩49,383 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,710 | ₩49,875 | ₩49,521 | ₩49,628 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,514 | ₩49,648 | ₩49,220 | ₩49,462 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,833 | ₩49,234 | ₩48,833 | ₩49,013 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩48,940 | ₩48,986 | ₩48,826 | ₩48,986 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩48,926 | ₩49,026 | ₩48,087 | ₩48,119 | -1.65% | 8.4천 |
|---|