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 | ₩60,147 | ₩60,224 | ₩60,121 | ₩60,171 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,074 | ₩60,080 | ₩59,887 | ₩59,992 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,014 | ₩60,161 | ₩60,014 | ₩60,150 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,094 | ₩60,335 | ₩60,094 | ₩60,206 | +0.19% | 1.5만 |
| 2026.10.05 | ₩59,994 | ₩60,214 | ₩59,994 | ₩60,103 | +0.18% | 1.7만 |
| 2026.10.02 | ₩59,974 | ₩60,014 | ₩59,880 | ₩59,907 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,652 | ₩59,760 | ₩59,532 | ₩59,719 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,706 | ₩59,773 | ₩59,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,607 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,666 | ₩59,679 | ₩59,559 | ₩59,635 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,880 | ₩59,880 | ₩59,572 | ₩59,606 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,733 | ₩59,800 | ₩59,733 | ₩59,773 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,686 | ₩59,800 | ₩59,652 | ₩59,765 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,693 | ₩59,764 | ₩59,693 | ₩59,733 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,760 | ₩59,866 | ₩59,760 | ₩59,820 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,652 | ₩59,786 | ₩59,567 | ₩59,760 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,492 | ₩59,511 | ₩59,425 | ₩59,511 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,492 | ₩59,492 | ₩59,412 | ₩59,459 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,372 | ₩59,398 | ₩59,251 | ₩59,285 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,385 | ₩59,385 | ₩59,211 | ₩59,265 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,265 | ₩59,398 | ₩59,265 | ₩59,362 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,452 | ₩59,452 | ₩59,366 | ₩59,416 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,265 | ₩59,273 | ₩59,171 | ₩59,211 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,345 | ₩59,358 | ₩59,318 | ₩59,318 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,652 | ₩59,652 | ₩59,437 | ₩59,437 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,612 | ₩59,626 | ₩59,519 | ₩59,599 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,492 | ₩59,693 | ₩59,492 | ₩59,639 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩59,974 | ₩59,974 | ₩59,372 | ₩59,479 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,452 | ₩59,512 | ₩59,358 | ₩59,385 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,519 | ₩59,586 | ₩59,479 | ₩59,548 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,686 | ₩59,746 | ₩59,599 | ₩59,632 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,679 | ₩59,702 | ₩59,626 | ₩59,666 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,572 | ₩59,572 | ₩59,519 | ₩59,568 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,572 | ₩59,572 | ₩59,465 | ₩59,566 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,358 | ₩59,452 | ₩59,345 | ₩59,410 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,352 | ₩59,412 | ₩59,305 | ₩59,345 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,345 | ₩59,402 | ₩59,231 | ₩59,247 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,479 | ₩59,590 | ₩59,438 | ₩59,464 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,305 | ₩59,345 | ₩59,305 | ₩59,313 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,646 | ₩59,693 | ₩59,532 | ₩59,537 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,706 | ₩59,755 | ₩59,612 | ₩59,703 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,552 | ₩59,639 | ₩59,519 | ₩59,599 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,412 | ₩59,572 | ₩59,412 | ₩59,461 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,318 | ₩59,459 | ₩59,269 | ₩59,269 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,118 | ₩59,251 | ₩59,097 | ₩59,251 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,810 | ₩58,957 | ₩58,790 | ₩58,870 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,715 | ₩58,743 | ₩58,672 | ₩58,672 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩58,930 | ₩58,997 | ₩58,710 | ₩58,710 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,368 | ₩58,837 | ₩58,315 | ₩58,826 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,101 | ₩58,382 | ₩58,061 | ₩58,382 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,048 | ₩58,262 | ₩58,048 | ₩58,219 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩57,981 | ₩58,195 | ₩57,954 | ₩58,195 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,048 | ₩58,061 | ₩57,743 | ₩57,743 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,021 | ₩58,181 | ₩57,967 | ₩58,037 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,208 | ₩58,223 | ₩58,088 | ₩58,192 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,235 | ₩58,462 | ₩58,168 | ₩58,236 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,262 | ₩58,382 | ₩58,154 | ₩58,241 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,703 | ₩58,743 | ₩58,609 | ₩58,644 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,266 | ₩58,576 | ₩58,266 | ₩58,576 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,275 | ₩58,288 | ₩57,979 | ₩57,979 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,673 | ₩58,302 | ₩57,553 | ₩58,132 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,395 | ₩58,496 | ₩58,302 | ₩58,310 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,636 | ₩58,690 | ₩58,308 | ₩58,613 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,489 | ₩58,629 | ₩58,422 | ₩58,562 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,101 | ₩58,449 | ₩58,101 | ₩58,228 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,395 | ₩58,636 | ₩58,395 | ₩58,603 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,355 | ₩58,582 | ₩58,275 | ₩58,496 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,034 | ₩58,153 | ₩57,847 | ₩58,153 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,582 | ₩58,582 | ₩58,262 | ₩58,307 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,730 | ₩58,823 | ₩58,679 | ₩58,815 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,569 | ₩58,636 | ₩58,088 | ₩58,290 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,154 | ₩58,395 | ₩58,101 | ₩58,132 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,101 | ₩58,275 | ₩58,074 | ₩58,239 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,807 | ₩58,034 | ₩57,646 | ₩58,006 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,034 | ₩58,034 | ₩57,380 | ₩57,811 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,101 | ₩58,114 | ₩57,720 | ₩57,838 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,048 | ₩58,196 | ₩57,472 | ₩57,634 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,178 | ₩58,248 | ₩57,178 | ₩57,924 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,131 | ₩59,332 | ₩58,997 | ₩59,027 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,024 | ₩59,182 | ₩59,010 | ₩59,182 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩59,947 | ₩59,947 | ₩58,568 | ₩58,568 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,572 | ₩59,572 | ₩59,164 | ₩59,164 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,546 | ₩59,612 | ₩59,455 | ₩59,455 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,529 | ₩58,743 | ₩58,489 | ₩58,652 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,767 | ₩58,462 | ₩57,372 | ₩58,414 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩57,900 | ₩57,900 | ₩57,165 | ₩57,204 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,342 | ₩58,422 | ₩56,857 | ₩57,843 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,315 | ₩59,024 | ₩57,887 | ₩57,892 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,449 | ₩58,449 | ₩57,633 | ₩57,661 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,696 | ₩59,010 | ₩58,676 | ₩58,964 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,783 | ₩58,890 | ₩58,730 | ₩58,795 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,019 | ₩59,158 | ₩59,004 | ₩59,138 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,291 | ₩59,291 | ₩58,676 | ₩58,928 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,556 | ₩58,957 | ₩58,556 | ₩58,835 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,409 | ₩58,877 | ₩58,389 | ₩58,815 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,489 | ₩58,743 | ₩58,489 | ₩58,656 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,649 | ₩58,730 | ₩58,529 | ₩58,699 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,502 | ₩58,502 | ₩57,967 | ₩58,038 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,513 | ₩58,009 | ₩57,499 | ₩57,903 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩56,977 | ₩57,673 | ₩56,977 | ₩57,646 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,844 | ₩57,232 | ₩56,844 | ₩56,976 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,325 | ₩57,459 | ₩56,884 | ₩57,353 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,299 | ₩57,472 | ₩57,292 | ₩57,321 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,101 | ₩58,215 | ₩58,100 | ₩58,100 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,820 | ₩57,983 | ₩57,700 | ₩57,970 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,021 | ₩58,021 | ₩57,365 | ₩57,664 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,874 | ₩58,154 | ₩57,874 | ₩58,022 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,646 | ₩58,088 | ₩57,646 | ₩58,068 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,168 | ₩58,168 | ₩57,553 | ₩57,606 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,767 | ₩58,037 | ₩57,740 | ₩58,037 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,245 | ₩57,252 | ₩57,018 | ₩57,206 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,004 | ₩57,043 | ₩56,657 | ₩56,713 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,165 | ₩57,165 | ₩57,018 | ₩57,018 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,777 | ₩56,964 | ₩56,536 | ₩56,917 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,436 | ₩56,456 | ₩56,282 | ₩56,333 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,576 | ₩56,576 | ₩56,416 | ₩56,559 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,837 | ₩56,884 | ₩56,697 | ₩56,770 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,590 | ₩56,871 | ₩56,590 | ₩56,853 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,657 | ₩56,737 | ₩56,255 | ₩56,548 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,884 | ₩56,884 | ₩56,616 | ₩56,705 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,576 | ₩56,578 | ₩56,188 | ₩56,223 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,523 | ₩56,556 | ₩56,416 | ₩56,508 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,255 | ₩56,737 | ₩56,255 | ₩56,607 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,469 | ₩56,469 | ₩56,202 | ₩56,253 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,175 | ₩56,242 | ₩56,075 | ₩56,150 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,162 | ₩56,299 | ₩56,001 | ₩56,299 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,587 | ₩55,867 | ₩55,520 | ₩55,827 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,827 | ₩55,841 | ₩55,600 | ₩55,656 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,748 | ₩55,787 | ₩55,587 | ₩55,681 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩55,921 | ₩55,921 | ₩55,386 | ₩55,636 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,025 | ₩55,126 | ₩54,757 | ₩55,126 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩54,898 | ₩55,081 | ₩54,838 | ₩55,027 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,704 | ₩54,931 | ₩54,690 | ₩54,931 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,279 | ₩55,279 | ₩54,864 | ₩54,958 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,403 | ₩54,851 | ₩54,403 | ₩54,846 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩54,945 | ₩54,945 | ₩53,741 | ₩53,912 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,634 | ₩54,182 | ₩53,634 | ₩53,971 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,169 | ₩54,169 | ₩53,612 | ₩53,612 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,209 | ₩54,597 | ₩54,209 | ₩54,408 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,075 | ₩54,126 | ₩53,547 | ₩53,887 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,848 | ₩54,075 | ₩53,527 | ₩53,785 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,811 | ₩54,811 | ₩53,340 | ₩53,414 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,500 | ₩54,353 | ₩53,500 | ₩54,353 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩54,985 | ₩55,306 | ₩54,899 | ₩54,899 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,242 | ₩56,242 | ₩55,700 | ₩55,774 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,279 | ₩55,779 | ₩55,279 | ₩55,592 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩55,974 | ₩55,974 | ₩55,225 | ₩55,279 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,710 | ₩56,710 | ₩55,910 | ₩55,910 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,523 | ₩56,579 | ₩56,187 | ₩56,535 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,723 | ₩57,178 | ₩56,616 | ₩56,622 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,693 | ₩56,509 | ₩55,386 | ₩56,472 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩55,948 | ₩56,469 | ₩55,680 | ₩56,207 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,218 | ₩57,218 | ₩55,948 | ₩56,319 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,339 | ₩57,339 | ₩56,657 | ₩57,040 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,191 | ₩57,191 | ₩55,854 | ₩56,622 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,141 | ₩58,355 | ₩57,834 | ₩58,303 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,007 | ₩58,395 | ₩58,007 | ₩58,342 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,419 | ₩58,007 | ₩57,379 | ₩58,007 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,819 | ₩58,516 | ₩57,688 | ₩57,780 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,506 | ₩57,673 | ₩56,991 | ₩57,554 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,111 | ₩57,579 | ₩57,111 | ₩57,446 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,523 | ₩57,145 | ₩56,523 | ₩57,107 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,429 | ₩56,536 | ₩56,309 | ₩56,524 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩55,921 | ₩56,389 | ₩55,921 | ₩56,233 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩55,907 | ₩55,907 | ₩55,078 | ₩55,509 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩55,907 | ₩56,309 | ₩55,841 | ₩56,167 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,737 | ₩56,737 | ₩55,573 | ₩55,587 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,523 | ₩56,777 | ₩56,402 | ₩56,757 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,804 | ₩56,804 | ₩56,081 | ₩56,208 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,506 | ₩56,496 | ₩55,506 | ₩56,302 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,276 | ₩55,546 | ₩54,276 | ₩55,494 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,530 | ₩54,831 | ₩54,182 | ₩54,276 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,894 | ₩55,894 | ₩54,932 | ₩55,389 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,239 | ₩55,867 | ₩54,820 | ₩55,373 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,624 | ₩54,624 | ₩54,169 | ₩54,447 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,118 | ₩59,118 | ₩54,115 | ₩55,011 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,318 | ₩60,040 | ₩57,218 | ₩59,158 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,636 | ₩58,823 | ₩57,940 | ₩58,796 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,405 | ₩58,141 | ₩57,191 | ₩58,141 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,218 | ₩58,262 | ₩57,218 | ₩57,419 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,282 | ₩56,948 | ₩56,282 | ₩56,897 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,854 | ₩56,429 | ₩55,687 | ₩56,282 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,600 | ₩55,613 | ₩55,239 | ₩55,391 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,533 | ₩55,533 | ₩54,945 | ₩54,994 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,797 | ₩54,797 | ₩54,048 | ₩54,538 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,704 | ₩54,838 | ₩54,516 | ₩54,652 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,553 | ₩54,677 | ₩54,229 | ₩54,614 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,583 | ₩54,583 | ₩54,062 | ₩54,186 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩53,988 | ₩54,343 | ₩53,988 | ₩54,242 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,634 | ₩53,634 | ₩53,180 | ₩53,398 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,764 | ₩52,925 | ₩52,390 | ₩52,875 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,604 | ₩52,885 | ₩52,550 | ₩52,831 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,564 | ₩53,279 | ₩52,564 | ₩53,271 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,735 | ₩52,671 | ₩51,735 | ₩52,552 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,828 | ₩51,828 | ₩51,293 | ₩51,578 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩51,989 | ₩51,989 | ₩51,397 | ₩51,397 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩51,962 | ₩52,109 | ₩51,900 | ₩51,900 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,470 | ₩52,470 | ₩51,668 | ₩51,856 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,580 | ₩52,738 | ₩52,524 | ₩52,738 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,189 | ₩52,270 | ₩52,055 | ₩52,270 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩51,975 | ₩52,270 | ₩51,915 | ₩52,241 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,883 | ₩51,923 | ₩51,748 | ₩51,863 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,534 | ₩51,534 | ₩51,159 | ₩51,312 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,079 | ₩51,199 | ₩50,818 | ₩50,865 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩50,985 | ₩50,985 | ₩50,707 | ₩50,735 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩50,952 | ₩50,952 | ₩50,557 | ₩50,780 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,213 | ₩51,213 | ₩50,959 | ₩51,035 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,547 | ₩51,561 | ₩50,785 | ₩50,943 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,159 | ₩51,534 | ₩51,026 | ₩51,467 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,733 | ₩51,307 | ₩50,725 | ₩51,213 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,012 | ₩51,012 | ₩50,635 | ₩50,719 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,812 | ₩50,812 | ₩50,517 | ₩50,555 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,347 | ₩51,347 | ₩50,751 | ₩50,751 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,531 | ₩50,678 | ₩50,531 | ₩50,626 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,889 | ₩50,638 | ₩49,889 | ₩50,596 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,451 | ₩50,464 | ₩50,303 | ₩50,406 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,491 | ₩50,584 | ₩50,358 | ₩50,358 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,451 | ₩50,485 | ₩50,116 | ₩50,472 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,849 | ₩50,183 | ₩49,849 | ₩50,109 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,236 | ₩49,621 | ₩49,236 | ₩49,584 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩48,952 | ₩49,280 | ₩48,952 | ₩49,280 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,230 | ₩48,685 | ₩48,163 | ₩48,515 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,434 | ₩49,434 | ₩48,195 | ₩48,195 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,006 | ₩49,220 | ₩48,724 | ₩48,856 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,819 | ₩48,993 | ₩48,574 | ₩48,784 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,046 | ₩49,354 | ₩48,721 | ₩48,874 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,488 | ₩49,608 | ₩49,160 | ₩49,363 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,210 | ₩50,210 | ₩49,595 | ₩49,599 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,665 | ₩50,665 | ₩50,143 | ₩50,330 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,822 | ₩50,116 | ₩49,775 | ₩50,059 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,659 | ₩49,929 | ₩49,569 | ₩49,854 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,672 | ₩49,019 | ₩48,569 | ₩48,987 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,100 | ₩49,126 | ₩48,843 | ₩48,843 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,073 | ₩49,287 | ₩49,073 | ₩49,171 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,528 | ₩49,528 | ₩48,824 | ₩48,824 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,474 | ₩49,568 | ₩49,474 | ₩49,525 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,063 | ₩50,063 | ₩49,354 | ₩49,508 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,314 | ₩49,635 | ₩49,314 | ₩49,492 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,841 | ₩49,969 | ₩49,474 | ₩49,596 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,621 | ₩49,782 | ₩49,621 | ₩49,708 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,728 | ₩49,755 | ₩49,581 | ₩49,726 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,661 | ₩49,768 | ₩49,629 | ₩49,629 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,458 | ₩49,608 | ₩49,458 | ₩49,467 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,340 | ₩49,340 | ₩48,899 | ₩49,168 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,063 | ₩50,063 | ₩49,294 | ₩49,315 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩49,928 | ₩50,156 | ₩49,928 | ₩50,124 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,401 | ₩49,488 | ₩49,193 | ₩49,410 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,736 | ₩49,902 | ₩49,548 | ₩49,655 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,541 | ₩49,675 | ₩49,247 | ₩49,489 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,859 | ₩49,260 | ₩48,859 | ₩49,039 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩48,966 | ₩49,013 | ₩48,852 | ₩49,013 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩48,952 | ₩49,053 | ₩48,113 | ₩48,145 | -1.65% | 8.4천 |
|---|