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 | ₩60,160 | ₩60,236 | ₩60,133 | ₩60,184 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,086 | ₩60,093 | ₩59,899 | ₩60,005 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,026 | ₩60,173 | ₩60,026 | ₩60,163 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,106 | ₩60,347 | ₩60,106 | ₩60,219 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,006 | ₩60,227 | ₩60,006 | ₩60,116 | +0.18% | 1.7만 |
| 2026.10.02 | ₩59,986 | ₩60,026 | ₩59,892 | ₩59,919 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,665 | ₩59,772 | ₩59,545 | ₩59,732 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,718 | ₩59,785 | ₩59,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,620 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,678 | ₩59,692 | ₩59,571 | ₩59,648 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,892 | ₩59,892 | ₩59,585 | ₩59,618 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,745 | ₩59,812 | ₩59,745 | ₩59,785 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,698 | ₩59,812 | ₩59,665 | ₩59,777 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,705 | ₩59,776 | ₩59,705 | ₩59,745 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,772 | ₩59,879 | ₩59,772 | ₩59,832 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,665 | ₩59,799 | ₩59,579 | ₩59,772 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,504 | ₩59,523 | ₩59,438 | ₩59,523 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,504 | ₩59,504 | ₩59,424 | ₩59,471 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,384 | ₩59,411 | ₩59,264 | ₩59,297 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,397 | ₩59,397 | ₩59,224 | ₩59,277 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,277 | ₩59,411 | ₩59,277 | ₩59,375 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,464 | ₩59,464 | ₩59,379 | ₩59,428 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,277 | ₩59,285 | ₩59,183 | ₩59,224 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,357 | ₩59,371 | ₩59,331 | ₩59,331 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,665 | ₩59,665 | ₩59,450 | ₩59,450 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,625 | ₩59,638 | ₩59,531 | ₩59,611 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,504 | ₩59,705 | ₩59,504 | ₩59,652 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩59,986 | ₩59,986 | ₩59,384 | ₩59,491 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,464 | ₩59,525 | ₩59,371 | ₩59,397 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,531 | ₩59,598 | ₩59,491 | ₩59,561 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,698 | ₩59,759 | ₩59,611 | ₩59,645 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,692 | ₩59,714 | ₩59,638 | ₩59,678 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,585 | ₩59,585 | ₩59,531 | ₩59,581 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,585 | ₩59,585 | ₩59,478 | ₩59,578 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,371 | ₩59,464 | ₩59,357 | ₩59,423 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,364 | ₩59,424 | ₩59,317 | ₩59,357 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,357 | ₩59,415 | ₩59,244 | ₩59,260 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,491 | ₩59,602 | ₩59,451 | ₩59,476 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,317 | ₩59,357 | ₩59,317 | ₩59,325 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,658 | ₩59,705 | ₩59,545 | ₩59,550 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,718 | ₩59,768 | ₩59,625 | ₩59,716 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,565 | ₩59,652 | ₩59,531 | ₩59,611 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,424 | ₩59,585 | ₩59,424 | ₩59,474 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,331 | ₩59,471 | ₩59,281 | ₩59,281 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,130 | ₩59,264 | ₩59,110 | ₩59,264 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,822 | ₩58,969 | ₩58,802 | ₩58,882 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,727 | ₩58,755 | ₩58,684 | ₩58,684 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩58,943 | ₩59,009 | ₩58,722 | ₩58,722 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,381 | ₩58,849 | ₩58,327 | ₩58,838 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,113 | ₩58,394 | ₩58,073 | ₩58,394 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,060 | ₩58,274 | ₩58,060 | ₩58,231 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩57,993 | ₩58,207 | ₩57,966 | ₩58,207 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,060 | ₩58,073 | ₩57,755 | ₩57,755 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,033 | ₩58,193 | ₩57,979 | ₩58,049 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,220 | ₩58,235 | ₩58,100 | ₩58,204 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,247 | ₩58,474 | ₩58,180 | ₩58,248 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,274 | ₩58,394 | ₩58,167 | ₩58,254 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,715 | ₩58,755 | ₩58,622 | ₩58,656 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,278 | ₩58,588 | ₩58,278 | ₩58,588 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,287 | ₩58,300 | ₩57,991 | ₩57,991 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,685 | ₩58,314 | ₩57,565 | ₩58,144 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,407 | ₩58,508 | ₩58,314 | ₩58,322 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,648 | ₩58,702 | ₩58,321 | ₩58,626 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,501 | ₩58,642 | ₩58,434 | ₩58,575 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,113 | ₩58,461 | ₩58,113 | ₩58,240 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,407 | ₩58,648 | ₩58,407 | ₩58,615 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,367 | ₩58,595 | ₩58,287 | ₩58,508 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,046 | ₩58,165 | ₩57,859 | ₩58,165 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,595 | ₩58,595 | ₩58,274 | ₩58,319 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,742 | ₩58,836 | ₩58,691 | ₩58,828 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,581 | ₩58,648 | ₩58,100 | ₩58,302 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,167 | ₩58,407 | ₩58,113 | ₩58,144 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,113 | ₩58,287 | ₩58,086 | ₩58,251 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,819 | ₩58,046 | ₩57,658 | ₩58,018 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,046 | ₩58,046 | ₩57,392 | ₩57,823 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,113 | ₩58,127 | ₩57,732 | ₩57,850 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,060 | ₩58,208 | ₩57,484 | ₩57,646 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,190 | ₩58,260 | ₩57,190 | ₩57,937 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,143 | ₩59,344 | ₩59,009 | ₩59,039 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,036 | ₩59,194 | ₩59,023 | ₩59,194 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩59,959 | ₩59,959 | ₩58,580 | ₩58,580 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,585 | ₩59,585 | ₩59,177 | ₩59,177 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,558 | ₩59,625 | ₩59,467 | ₩59,467 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,541 | ₩58,755 | ₩58,501 | ₩58,664 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,779 | ₩58,474 | ₩57,384 | ₩58,426 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩57,912 | ₩57,912 | ₩57,177 | ₩57,216 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,354 | ₩58,434 | ₩56,869 | ₩57,855 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,327 | ₩59,036 | ₩57,899 | ₩57,904 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,461 | ₩58,461 | ₩57,645 | ₩57,673 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,708 | ₩59,023 | ₩58,688 | ₩58,976 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,795 | ₩58,902 | ₩58,742 | ₩58,807 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,031 | ₩59,170 | ₩59,016 | ₩59,150 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,304 | ₩59,304 | ₩58,688 | ₩58,940 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,568 | ₩58,969 | ₩58,568 | ₩58,848 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,421 | ₩58,889 | ₩58,401 | ₩58,828 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,501 | ₩58,755 | ₩58,501 | ₩58,668 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,662 | ₩58,742 | ₩58,541 | ₩58,711 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,514 | ₩58,514 | ₩57,979 | ₩58,050 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,525 | ₩58,021 | ₩57,511 | ₩57,915 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩56,989 | ₩57,685 | ₩56,989 | ₩57,658 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,856 | ₩57,244 | ₩56,856 | ₩56,988 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,337 | ₩57,471 | ₩56,896 | ₩57,365 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,310 | ₩57,484 | ₩57,304 | ₩57,333 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,113 | ₩58,227 | ₩58,112 | ₩58,112 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,832 | ₩57,995 | ₩57,712 | ₩57,982 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,033 | ₩58,033 | ₩57,377 | ₩57,676 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,886 | ₩58,167 | ₩57,886 | ₩58,034 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,658 | ₩58,100 | ₩57,658 | ₩58,080 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,180 | ₩58,180 | ₩57,565 | ₩57,618 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,779 | ₩58,049 | ₩57,752 | ₩58,049 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,257 | ₩57,264 | ₩57,030 | ₩57,218 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,016 | ₩57,055 | ₩56,668 | ₩56,725 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,177 | ₩57,177 | ₩57,030 | ₩57,030 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,789 | ₩56,976 | ₩56,548 | ₩56,929 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,448 | ₩56,468 | ₩56,294 | ₩56,345 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,588 | ₩56,588 | ₩56,428 | ₩56,571 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,849 | ₩56,896 | ₩56,708 | ₩56,782 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,601 | ₩56,882 | ₩56,601 | ₩56,865 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,668 | ₩56,749 | ₩56,267 | ₩56,560 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,896 | ₩56,896 | ₩56,628 | ₩56,717 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,588 | ₩56,589 | ₩56,200 | ₩56,235 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,535 | ₩56,568 | ₩56,428 | ₩56,520 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,267 | ₩56,749 | ₩56,267 | ₩56,619 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,481 | ₩56,481 | ₩56,214 | ₩56,264 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,187 | ₩56,254 | ₩56,086 | ₩56,161 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,173 | ₩56,311 | ₩56,013 | ₩56,311 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,598 | ₩55,879 | ₩55,531 | ₩55,839 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,839 | ₩55,852 | ₩55,612 | ₩55,668 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,760 | ₩55,799 | ₩55,598 | ₩55,693 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩55,933 | ₩55,933 | ₩55,397 | ₩55,648 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,036 | ₩55,138 | ₩54,769 | ₩55,138 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩54,909 | ₩55,092 | ₩54,849 | ₩55,039 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,715 | ₩54,943 | ₩54,702 | ₩54,943 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,290 | ₩55,290 | ₩54,876 | ₩54,969 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,414 | ₩54,862 | ₩54,414 | ₩54,857 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩54,956 | ₩54,956 | ₩53,752 | ₩53,923 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,645 | ₩54,193 | ₩53,645 | ₩53,982 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,180 | ₩54,180 | ₩53,624 | ₩53,624 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,220 | ₩54,608 | ₩54,220 | ₩54,420 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,086 | ₩54,137 | ₩53,558 | ₩53,898 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,859 | ₩54,086 | ₩53,538 | ₩53,796 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,822 | ₩54,822 | ₩53,351 | ₩53,426 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,511 | ₩54,365 | ₩53,511 | ₩54,365 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩54,996 | ₩55,317 | ₩54,911 | ₩54,911 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,254 | ₩56,254 | ₩55,712 | ₩55,785 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,290 | ₩55,791 | ₩55,290 | ₩55,603 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩55,986 | ₩55,986 | ₩55,237 | ₩55,290 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,722 | ₩56,722 | ₩55,922 | ₩55,922 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,535 | ₩56,591 | ₩56,199 | ₩56,547 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,735 | ₩57,190 | ₩56,628 | ₩56,634 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,705 | ₩56,521 | ₩55,397 | ₩56,484 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩55,959 | ₩56,481 | ₩55,692 | ₩56,219 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,230 | ₩57,230 | ₩55,959 | ₩56,331 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,351 | ₩57,351 | ₩56,668 | ₩57,052 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,203 | ₩57,203 | ₩55,866 | ₩56,634 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,153 | ₩58,367 | ₩57,846 | ₩58,315 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,020 | ₩58,407 | ₩58,020 | ₩58,354 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,431 | ₩58,020 | ₩57,391 | ₩58,020 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,831 | ₩58,528 | ₩57,700 | ₩57,792 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,518 | ₩57,685 | ₩57,003 | ₩57,566 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,123 | ₩57,591 | ₩57,123 | ₩57,458 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,535 | ₩57,157 | ₩56,535 | ₩57,119 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,441 | ₩56,548 | ₩56,321 | ₩56,536 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩55,933 | ₩56,401 | ₩55,933 | ₩56,244 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩55,919 | ₩55,919 | ₩55,090 | ₩55,521 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩55,919 | ₩56,321 | ₩55,852 | ₩56,179 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,749 | ₩56,749 | ₩55,585 | ₩55,598 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,535 | ₩56,789 | ₩56,414 | ₩56,769 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,816 | ₩56,816 | ₩56,093 | ₩56,220 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,518 | ₩56,508 | ₩55,518 | ₩56,314 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,287 | ₩55,558 | ₩54,287 | ₩55,506 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,541 | ₩54,842 | ₩54,193 | ₩54,287 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,906 | ₩55,906 | ₩54,944 | ₩55,400 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,250 | ₩55,879 | ₩54,832 | ₩55,384 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,635 | ₩54,635 | ₩54,180 | ₩54,458 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,130 | ₩59,130 | ₩54,127 | ₩55,023 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,331 | ₩60,053 | ₩57,230 | ₩59,170 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,648 | ₩58,836 | ₩57,953 | ₩58,809 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,418 | ₩58,153 | ₩57,203 | ₩58,153 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,230 | ₩58,274 | ₩57,230 | ₩57,431 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,294 | ₩56,960 | ₩56,294 | ₩56,909 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,866 | ₩56,441 | ₩55,698 | ₩56,294 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,612 | ₩55,625 | ₩55,250 | ₩55,403 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,545 | ₩55,545 | ₩54,956 | ₩55,006 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,809 | ₩54,809 | ₩54,060 | ₩54,549 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,715 | ₩54,849 | ₩54,528 | ₩54,663 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,564 | ₩54,688 | ₩54,240 | ₩54,626 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,595 | ₩54,595 | ₩54,073 | ₩54,197 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩53,999 | ₩54,354 | ₩53,999 | ₩54,254 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,645 | ₩53,645 | ₩53,191 | ₩53,410 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,775 | ₩52,936 | ₩52,401 | ₩52,886 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,615 | ₩52,896 | ₩52,561 | ₩52,842 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,575 | ₩53,290 | ₩52,575 | ₩53,282 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,745 | ₩52,682 | ₩51,745 | ₩52,563 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,839 | ₩51,839 | ₩51,304 | ₩51,589 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,000 | ₩52,000 | ₩51,408 | ₩51,408 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩51,973 | ₩52,120 | ₩51,911 | ₩51,911 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,481 | ₩52,481 | ₩51,678 | ₩51,867 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,591 | ₩52,749 | ₩52,535 | ₩52,749 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,200 | ₩52,280 | ₩52,066 | ₩52,280 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩51,986 | ₩52,280 | ₩51,926 | ₩52,252 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,894 | ₩51,934 | ₩51,759 | ₩51,874 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,545 | ₩51,545 | ₩51,170 | ₩51,323 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,090 | ₩51,210 | ₩50,829 | ₩50,876 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩50,996 | ₩50,996 | ₩50,718 | ₩50,746 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩50,963 | ₩50,963 | ₩50,568 | ₩50,790 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,224 | ₩51,224 | ₩50,969 | ₩51,046 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,558 | ₩51,571 | ₩50,796 | ₩50,953 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,170 | ₩51,545 | ₩51,036 | ₩51,478 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,743 | ₩51,317 | ₩50,735 | ₩51,224 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,023 | ₩51,023 | ₩50,646 | ₩50,730 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,822 | ₩50,822 | ₩50,528 | ₩50,565 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,357 | ₩51,357 | ₩50,762 | ₩50,762 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,541 | ₩50,688 | ₩50,541 | ₩50,636 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,899 | ₩50,648 | ₩49,899 | ₩50,607 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,461 | ₩50,474 | ₩50,314 | ₩50,417 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,501 | ₩50,595 | ₩50,369 | ₩50,369 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,461 | ₩50,496 | ₩50,127 | ₩50,482 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,859 | ₩50,194 | ₩49,859 | ₩50,120 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,246 | ₩49,632 | ₩49,246 | ₩49,594 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩48,963 | ₩49,291 | ₩48,963 | ₩49,291 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,240 | ₩48,695 | ₩48,173 | ₩48,525 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,444 | ₩49,444 | ₩48,206 | ₩48,206 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,016 | ₩49,230 | ₩48,734 | ₩48,866 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,829 | ₩49,003 | ₩48,584 | ₩48,794 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,056 | ₩49,364 | ₩48,731 | ₩48,884 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,498 | ₩49,618 | ₩49,170 | ₩49,373 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,220 | ₩50,220 | ₩49,605 | ₩49,609 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,675 | ₩50,675 | ₩50,153 | ₩50,341 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,832 | ₩50,127 | ₩49,785 | ₩50,069 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,669 | ₩49,939 | ₩49,579 | ₩49,864 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,682 | ₩49,030 | ₩48,579 | ₩48,998 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,110 | ₩49,137 | ₩48,853 | ₩48,853 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,083 | ₩49,297 | ₩49,083 | ₩49,181 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,538 | ₩49,538 | ₩48,834 | ₩48,834 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,484 | ₩49,578 | ₩49,484 | ₩49,535 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,073 | ₩50,073 | ₩49,364 | ₩49,518 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,324 | ₩49,645 | ₩49,324 | ₩49,502 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,851 | ₩49,979 | ₩49,484 | ₩49,606 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,632 | ₩49,792 | ₩49,632 | ₩49,719 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,739 | ₩49,765 | ₩49,592 | ₩49,736 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,672 | ₩49,779 | ₩49,640 | ₩49,640 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,468 | ₩49,618 | ₩49,468 | ₩49,478 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,351 | ₩49,351 | ₩48,909 | ₩49,178 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,073 | ₩50,073 | ₩49,304 | ₩49,325 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩49,938 | ₩50,167 | ₩49,938 | ₩50,135 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,411 | ₩49,498 | ₩49,204 | ₩49,420 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,747 | ₩49,913 | ₩49,558 | ₩49,665 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,551 | ₩49,685 | ₩49,257 | ₩49,499 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,869 | ₩49,270 | ₩48,869 | ₩49,050 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩48,976 | ₩49,023 | ₩48,862 | ₩49,023 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩48,963 | ₩49,063 | ₩48,123 | ₩48,155 | -1.65% | 8.4천 |
|---|