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 | ₩60,330 | ₩60,407 | ₩60,304 | ₩60,355 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,257 | ₩60,263 | ₩60,069 | ₩60,175 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,196 | ₩60,344 | ₩60,196 | ₩60,333 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,277 | ₩60,518 | ₩60,277 | ₩60,389 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,176 | ₩60,397 | ₩60,176 | ₩60,286 | +0.18% | 1.7만 |
| 2026.10.02 | ₩60,156 | ₩60,196 | ₩60,062 | ₩60,089 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,834 | ₩59,941 | ₩59,713 | ₩59,901 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,888 | ₩59,955 | ₩59,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,788 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,847 | ₩59,861 | ₩59,740 | ₩59,817 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩60,062 | ₩60,062 | ₩59,754 | ₩59,787 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,915 | ₩59,982 | ₩59,915 | ₩59,955 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,868 | ₩59,982 | ₩59,834 | ₩59,947 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,874 | ₩59,945 | ₩59,874 | ₩59,915 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,941 | ₩60,049 | ₩59,941 | ₩60,002 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,834 | ₩59,968 | ₩59,748 | ₩59,941 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,673 | ₩59,692 | ₩59,606 | ₩59,692 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,673 | ₩59,673 | ₩59,593 | ₩59,639 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,552 | ₩59,579 | ₩59,432 | ₩59,465 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,566 | ₩59,566 | ₩59,391 | ₩59,445 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,445 | ₩59,579 | ₩59,445 | ₩59,543 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,633 | ₩59,633 | ₩59,547 | ₩59,597 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,445 | ₩59,453 | ₩59,351 | ₩59,391 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,525 | ₩59,539 | ₩59,499 | ₩59,499 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,834 | ₩59,834 | ₩59,618 | ₩59,618 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,794 | ₩59,807 | ₩59,700 | ₩59,780 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,673 | ₩59,874 | ₩59,673 | ₩59,821 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩60,156 | ₩60,156 | ₩59,552 | ₩59,660 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,633 | ₩59,693 | ₩59,539 | ₩59,566 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,700 | ₩59,767 | ₩59,660 | ₩59,729 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,868 | ₩59,928 | ₩59,780 | ₩59,814 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,861 | ₩59,884 | ₩59,807 | ₩59,847 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,754 | ₩59,754 | ₩59,700 | ₩59,750 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,754 | ₩59,754 | ₩59,646 | ₩59,747 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,539 | ₩59,633 | ₩59,525 | ₩59,591 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,532 | ₩59,593 | ₩59,485 | ₩59,525 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,525 | ₩59,583 | ₩59,411 | ₩59,428 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,660 | ₩59,771 | ₩59,619 | ₩59,645 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,485 | ₩59,525 | ₩59,485 | ₩59,493 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,827 | ₩59,874 | ₩59,713 | ₩59,719 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,888 | ₩59,937 | ₩59,794 | ₩59,885 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,733 | ₩59,821 | ₩59,700 | ₩59,780 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,593 | ₩59,754 | ₩59,593 | ₩59,642 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,499 | ₩59,639 | ₩59,449 | ₩59,449 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,297 | ₩59,432 | ₩59,277 | ₩59,432 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,989 | ₩59,136 | ₩58,969 | ₩59,049 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,894 | ₩58,922 | ₩58,851 | ₩58,851 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩59,110 | ₩59,177 | ₩58,888 | ₩58,888 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,546 | ₩59,016 | ₩58,492 | ₩59,005 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,278 | ₩58,560 | ₩58,238 | ₩58,560 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,224 | ₩58,439 | ₩58,224 | ₩58,396 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩58,157 | ₩58,372 | ₩58,130 | ₩58,372 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,224 | ₩58,238 | ₩57,918 | ₩57,918 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,197 | ₩58,358 | ₩58,144 | ₩58,213 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,385 | ₩58,400 | ₩58,264 | ₩58,369 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,412 | ₩58,640 | ₩58,345 | ₩58,413 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,439 | ₩58,560 | ₩58,331 | ₩58,419 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,882 | ₩58,922 | ₩58,788 | ₩58,822 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,443 | ₩58,754 | ₩58,443 | ₩58,754 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,452 | ₩58,466 | ₩58,156 | ₩58,156 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,848 | ₩58,479 | ₩57,728 | ₩58,309 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,573 | ₩58,674 | ₩58,479 | ₩58,487 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,814 | ₩58,868 | ₩58,486 | ₩58,792 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,667 | ₩58,808 | ₩58,600 | ₩58,741 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,278 | ₩58,627 | ₩58,278 | ₩58,405 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,573 | ₩58,814 | ₩58,573 | ₩58,781 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,533 | ₩58,761 | ₩58,452 | ₩58,674 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,211 | ₩58,330 | ₩58,023 | ₩58,330 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,761 | ₩58,761 | ₩58,439 | ₩58,484 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,908 | ₩59,002 | ₩58,857 | ₩58,994 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,747 | ₩58,814 | ₩58,264 | ₩58,467 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,331 | ₩58,573 | ₩58,278 | ₩58,309 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,278 | ₩58,452 | ₩58,251 | ₩58,416 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,983 | ₩58,211 | ₩57,822 | ₩58,183 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,211 | ₩58,211 | ₩57,555 | ₩57,987 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,278 | ₩58,291 | ₩57,895 | ₩58,014 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,224 | ₩58,373 | ₩57,647 | ₩57,810 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,352 | ₩58,425 | ₩57,352 | ₩58,101 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,311 | ₩59,512 | ₩59,177 | ₩59,206 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,203 | ₩59,362 | ₩59,190 | ₩59,362 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩60,129 | ₩60,129 | ₩58,746 | ₩58,746 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,754 | ₩59,754 | ₩59,344 | ₩59,344 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,727 | ₩59,794 | ₩59,635 | ₩59,635 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,707 | ₩58,922 | ₩58,667 | ₩58,831 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,942 | ₩58,640 | ₩57,547 | ₩58,592 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩58,077 | ₩58,077 | ₩57,339 | ₩57,378 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,519 | ₩58,600 | ₩57,030 | ₩58,019 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,492 | ₩59,203 | ₩58,063 | ₩58,069 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,627 | ₩58,627 | ₩57,808 | ₩57,836 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,875 | ₩59,190 | ₩58,855 | ₩59,143 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,962 | ₩59,069 | ₩58,908 | ₩58,974 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,198 | ₩59,338 | ₩59,183 | ₩59,318 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,472 | ₩59,472 | ₩58,855 | ₩59,107 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,734 | ₩59,136 | ₩58,734 | ₩59,014 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,586 | ₩59,056 | ₩58,566 | ₩58,994 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,667 | ₩58,922 | ₩58,667 | ₩58,835 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,828 | ₩58,908 | ₩58,707 | ₩58,877 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,680 | ₩58,680 | ₩58,144 | ₩58,215 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,688 | ₩58,185 | ₩57,674 | ₩58,079 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩57,151 | ₩57,848 | ₩57,151 | ₩57,822 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩57,017 | ₩57,406 | ₩57,017 | ₩57,150 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,500 | ₩57,634 | ₩57,057 | ₩57,528 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,473 | ₩57,647 | ₩57,466 | ₩57,496 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,278 | ₩58,392 | ₩58,276 | ₩58,276 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,996 | ₩58,160 | ₩57,875 | ₩58,146 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,197 | ₩58,197 | ₩57,540 | ₩57,839 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩58,050 | ₩58,331 | ₩58,050 | ₩58,199 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,822 | ₩58,264 | ₩57,822 | ₩58,244 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,345 | ₩58,345 | ₩57,728 | ₩57,781 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,942 | ₩58,213 | ₩57,916 | ₩58,213 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,419 | ₩57,426 | ₩57,191 | ₩57,380 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,178 | ₩57,217 | ₩56,829 | ₩56,885 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,339 | ₩57,339 | ₩57,191 | ₩57,191 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,950 | ₩57,137 | ₩56,708 | ₩57,091 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,608 | ₩56,628 | ₩56,453 | ₩56,504 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,748 | ₩56,748 | ₩56,587 | ₩56,731 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩57,010 | ₩57,057 | ₩56,869 | ₩56,943 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,762 | ₩57,044 | ₩56,762 | ₩57,026 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,829 | ₩56,909 | ₩56,426 | ₩56,720 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩57,057 | ₩57,057 | ₩56,789 | ₩56,877 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,748 | ₩56,750 | ₩56,359 | ₩56,394 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,695 | ₩56,728 | ₩56,587 | ₩56,680 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,426 | ₩56,909 | ₩56,426 | ₩56,779 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,641 | ₩56,641 | ₩56,373 | ₩56,424 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,346 | ₩56,413 | ₩56,245 | ₩56,320 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,333 | ₩56,471 | ₩56,172 | ₩56,471 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,756 | ₩56,037 | ₩55,689 | ₩55,997 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,997 | ₩56,011 | ₩55,769 | ₩55,825 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,918 | ₩55,957 | ₩55,756 | ₩55,851 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩56,091 | ₩56,091 | ₩55,554 | ₩55,805 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,192 | ₩55,294 | ₩54,924 | ₩55,294 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩55,065 | ₩55,249 | ₩55,004 | ₩55,195 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,870 | ₩55,098 | ₩54,857 | ₩55,098 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,447 | ₩55,447 | ₩55,031 | ₩55,125 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,568 | ₩55,018 | ₩54,568 | ₩55,012 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩55,112 | ₩55,112 | ₩53,904 | ₩54,076 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,797 | ₩54,347 | ₩53,797 | ₩54,135 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,334 | ₩54,334 | ₩53,775 | ₩53,775 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,374 | ₩54,763 | ₩54,374 | ₩54,574 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,240 | ₩54,291 | ₩53,710 | ₩54,051 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩54,012 | ₩54,240 | ₩53,690 | ₩53,949 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,978 | ₩54,978 | ₩53,502 | ₩53,577 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,663 | ₩54,519 | ₩53,663 | ₩54,519 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩55,152 | ₩55,474 | ₩55,066 | ₩55,066 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,413 | ₩56,413 | ₩55,870 | ₩55,943 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,447 | ₩55,949 | ₩55,447 | ₩55,761 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩56,145 | ₩56,145 | ₩55,393 | ₩55,447 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,883 | ₩56,883 | ₩56,080 | ₩56,080 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,695 | ₩56,751 | ₩56,358 | ₩56,707 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,896 | ₩57,352 | ₩56,789 | ₩56,794 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,863 | ₩56,681 | ₩55,554 | ₩56,644 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩56,118 | ₩56,641 | ₩55,850 | ₩56,378 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,392 | ₩57,392 | ₩56,118 | ₩56,491 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,513 | ₩57,513 | ₩56,829 | ₩57,214 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,366 | ₩57,366 | ₩56,024 | ₩56,794 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,318 | ₩58,533 | ₩58,009 | ₩58,480 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,184 | ₩58,573 | ₩58,184 | ₩58,519 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,594 | ₩58,184 | ₩57,553 | ₩58,184 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,995 | ₩58,694 | ₩57,863 | ₩57,956 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,681 | ₩57,848 | ₩57,164 | ₩57,729 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,285 | ₩57,755 | ₩57,285 | ₩57,620 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,695 | ₩57,319 | ₩56,695 | ₩57,281 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,601 | ₩56,708 | ₩56,480 | ₩56,696 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩56,091 | ₩56,561 | ₩56,091 | ₩56,404 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩56,078 | ₩56,078 | ₩55,246 | ₩55,678 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩56,078 | ₩56,480 | ₩56,011 | ₩56,338 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,909 | ₩56,909 | ₩55,742 | ₩55,756 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,695 | ₩56,950 | ₩56,574 | ₩56,930 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,976 | ₩56,976 | ₩56,252 | ₩56,379 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,675 | ₩56,668 | ₩55,675 | ₩56,473 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,441 | ₩55,715 | ₩54,441 | ₩55,663 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,696 | ₩54,998 | ₩54,347 | ₩54,441 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩56,064 | ₩56,064 | ₩55,100 | ₩55,557 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,407 | ₩56,037 | ₩54,987 | ₩55,541 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,790 | ₩54,790 | ₩54,334 | ₩54,613 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,297 | ₩59,297 | ₩54,280 | ₩55,179 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,499 | ₩60,223 | ₩57,392 | ₩59,338 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,814 | ₩59,002 | ₩58,117 | ₩58,975 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,580 | ₩58,318 | ₩57,366 | ₩58,318 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,392 | ₩58,439 | ₩57,392 | ₩57,594 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,453 | ₩57,121 | ₩56,453 | ₩57,070 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩56,024 | ₩56,601 | ₩55,856 | ₩56,453 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,769 | ₩55,782 | ₩55,407 | ₩55,560 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,702 | ₩55,702 | ₩55,112 | ₩55,161 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,964 | ₩54,964 | ₩54,213 | ₩54,704 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,870 | ₩55,004 | ₩54,682 | ₩54,818 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,719 | ₩54,843 | ₩54,394 | ₩54,780 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,749 | ₩54,749 | ₩54,226 | ₩54,351 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩54,152 | ₩54,508 | ₩54,152 | ₩54,407 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,797 | ₩53,797 | ₩53,342 | ₩53,561 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,925 | ₩53,086 | ₩52,549 | ₩53,036 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,764 | ₩53,046 | ₩52,710 | ₩52,992 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,724 | ₩53,441 | ₩52,724 | ₩53,433 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,892 | ₩52,831 | ₩51,892 | ₩52,712 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,986 | ₩51,986 | ₩51,449 | ₩51,735 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,147 | ₩52,147 | ₩51,554 | ₩51,554 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩52,120 | ₩52,268 | ₩52,058 | ₩52,058 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,630 | ₩52,630 | ₩51,825 | ₩52,014 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,740 | ₩52,898 | ₩52,683 | ₩52,898 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,348 | ₩52,429 | ₩52,214 | ₩52,429 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩52,133 | ₩52,429 | ₩52,073 | ₩52,400 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩52,041 | ₩52,081 | ₩51,905 | ₩52,021 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,691 | ₩51,691 | ₩51,315 | ₩51,468 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,235 | ₩51,355 | ₩50,973 | ₩51,020 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩51,141 | ₩51,141 | ₩50,862 | ₩50,890 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩51,107 | ₩51,107 | ₩50,711 | ₩50,934 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,369 | ₩51,369 | ₩51,114 | ₩51,190 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,704 | ₩51,718 | ₩50,939 | ₩51,098 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,315 | ₩51,691 | ₩51,181 | ₩51,624 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,887 | ₩51,463 | ₩50,879 | ₩51,369 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,167 | ₩51,167 | ₩50,789 | ₩50,874 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,966 | ₩50,966 | ₩50,671 | ₩50,709 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,503 | ₩51,503 | ₩50,906 | ₩50,906 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,685 | ₩50,832 | ₩50,685 | ₩50,780 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩50,041 | ₩50,792 | ₩50,041 | ₩50,750 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,604 | ₩50,617 | ₩50,456 | ₩50,560 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,644 | ₩50,738 | ₩50,511 | ₩50,511 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,604 | ₩50,639 | ₩50,269 | ₩50,625 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩50,000 | ₩50,336 | ₩50,000 | ₩50,262 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,386 | ₩49,772 | ₩49,386 | ₩49,735 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩49,101 | ₩49,430 | ₩49,101 | ₩49,430 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,377 | ₩48,833 | ₩48,310 | ₩48,663 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,584 | ₩49,584 | ₩48,342 | ₩48,342 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,155 | ₩49,370 | ₩48,872 | ₩49,005 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,967 | ₩49,142 | ₩48,722 | ₩48,932 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,195 | ₩49,504 | ₩48,869 | ₩49,022 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,638 | ₩49,759 | ₩49,309 | ₩49,513 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,363 | ₩50,363 | ₩49,745 | ₩49,749 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,819 | ₩50,819 | ₩50,295 | ₩50,483 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,973 | ₩50,269 | ₩49,927 | ₩50,211 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,810 | ₩50,081 | ₩49,720 | ₩50,006 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,820 | ₩49,169 | ₩48,716 | ₩49,136 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,249 | ₩49,276 | ₩48,991 | ₩48,991 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,222 | ₩49,437 | ₩49,222 | ₩49,320 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,678 | ₩49,678 | ₩48,973 | ₩48,973 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,625 | ₩49,719 | ₩49,625 | ₩49,676 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,215 | ₩50,215 | ₩49,504 | ₩49,658 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,464 | ₩49,786 | ₩49,464 | ₩49,642 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,992 | ₩50,121 | ₩49,625 | ₩49,747 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,772 | ₩49,933 | ₩49,772 | ₩49,859 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,880 | ₩49,906 | ₩49,732 | ₩49,877 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,812 | ₩49,920 | ₩49,780 | ₩49,780 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,609 | ₩49,759 | ₩49,609 | ₩49,618 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,491 | ₩49,491 | ₩49,048 | ₩49,317 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,215 | ₩50,215 | ₩49,444 | ₩49,465 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩50,079 | ₩50,309 | ₩50,079 | ₩50,277 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,551 | ₩49,638 | ₩49,343 | ₩49,560 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,888 | ₩50,054 | ₩49,698 | ₩49,806 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,692 | ₩49,826 | ₩49,397 | ₩49,639 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩49,008 | ₩49,410 | ₩49,008 | ₩49,189 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩49,115 | ₩49,162 | ₩49,001 | ₩49,162 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩49,101 | ₩49,202 | ₩48,259 | ₩48,291 | -1.65% | 8.4천 |
|---|