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 | ₩60,188 | ₩60,265 | ₩60,162 | ₩60,212 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,115 | ₩60,121 | ₩59,927 | ₩60,033 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,054 | ₩60,202 | ₩60,054 | ₩60,191 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,135 | ₩60,376 | ₩60,135 | ₩60,247 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,034 | ₩60,255 | ₩60,034 | ₩60,144 | +0.18% | 1.7만 |
| 2026.10.02 | ₩60,014 | ₩60,054 | ₩59,921 | ₩59,947 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,693 | ₩59,800 | ₩59,573 | ₩59,760 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,747 | ₩59,814 | ₩59,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,648 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,706 | ₩59,720 | ₩59,599 | ₩59,676 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,921 | ₩59,921 | ₩59,613 | ₩59,646 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,773 | ₩59,840 | ₩59,773 | ₩59,814 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,727 | ₩59,840 | ₩59,693 | ₩59,806 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,733 | ₩59,804 | ₩59,733 | ₩59,773 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,800 | ₩59,907 | ₩59,800 | ₩59,860 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,693 | ₩59,827 | ₩59,607 | ₩59,800 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,532 | ₩59,551 | ₩59,466 | ₩59,551 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,532 | ₩59,532 | ₩59,452 | ₩59,499 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,412 | ₩59,439 | ₩59,292 | ₩59,325 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,425 | ₩59,425 | ₩59,251 | ₩59,305 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,305 | ₩59,439 | ₩59,305 | ₩59,403 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,492 | ₩59,492 | ₩59,407 | ₩59,456 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,305 | ₩59,313 | ₩59,211 | ₩59,251 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,385 | ₩59,399 | ₩59,358 | ₩59,358 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,693 | ₩59,693 | ₩59,478 | ₩59,478 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,653 | ₩59,666 | ₩59,559 | ₩59,640 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,532 | ₩59,733 | ₩59,532 | ₩59,680 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩60,014 | ₩60,014 | ₩59,412 | ₩59,519 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,492 | ₩59,553 | ₩59,399 | ₩59,425 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,559 | ₩59,626 | ₩59,519 | ₩59,589 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,727 | ₩59,787 | ₩59,640 | ₩59,673 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,720 | ₩59,743 | ₩59,666 | ₩59,706 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,613 | ₩59,613 | ₩59,559 | ₩59,609 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,613 | ₩59,613 | ₩59,506 | ₩59,606 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,399 | ₩59,492 | ₩59,385 | ₩59,451 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,392 | ₩59,452 | ₩59,345 | ₩59,385 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,385 | ₩59,443 | ₩59,271 | ₩59,288 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,519 | ₩59,630 | ₩59,479 | ₩59,504 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,345 | ₩59,385 | ₩59,345 | ₩59,353 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,686 | ₩59,733 | ₩59,573 | ₩59,578 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,747 | ₩59,796 | ₩59,653 | ₩59,744 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,593 | ₩59,680 | ₩59,559 | ₩59,640 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,452 | ₩59,613 | ₩59,452 | ₩59,502 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,358 | ₩59,499 | ₩59,309 | ₩59,309 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,158 | ₩59,292 | ₩59,138 | ₩59,292 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,850 | ₩58,997 | ₩58,830 | ₩58,910 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,755 | ₩58,783 | ₩58,712 | ₩58,712 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩58,970 | ₩59,037 | ₩58,750 | ₩58,750 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,408 | ₩58,877 | ₩58,355 | ₩58,866 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,141 | ₩58,422 | ₩58,100 | ₩58,422 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,087 | ₩58,301 | ₩58,087 | ₩58,258 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩58,020 | ₩58,234 | ₩57,993 | ₩58,234 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,087 | ₩58,100 | ₩57,782 | ₩57,782 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,060 | ₩58,221 | ₩58,007 | ₩58,076 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,248 | ₩58,262 | ₩58,127 | ₩58,232 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,274 | ₩58,502 | ₩58,207 | ₩58,276 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,301 | ₩58,422 | ₩58,194 | ₩58,281 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,743 | ₩58,783 | ₩58,649 | ₩58,684 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,305 | ₩58,616 | ₩58,305 | ₩58,616 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,315 | ₩58,328 | ₩58,019 | ₩58,019 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,712 | ₩58,341 | ₩57,592 | ₩58,171 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,435 | ₩58,535 | ₩58,341 | ₩58,349 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,676 | ₩58,729 | ₩58,348 | ₩58,653 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,529 | ₩58,669 | ₩58,462 | ₩58,602 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,141 | ₩58,489 | ₩58,141 | ₩58,268 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,435 | ₩58,676 | ₩58,435 | ₩58,642 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,395 | ₩58,622 | ₩58,315 | ₩58,535 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,074 | ₩58,193 | ₩57,886 | ₩58,193 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,622 | ₩58,622 | ₩58,301 | ₩58,347 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,770 | ₩58,863 | ₩58,719 | ₩58,855 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,609 | ₩58,676 | ₩58,127 | ₩58,329 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,194 | ₩58,435 | ₩58,141 | ₩58,171 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,141 | ₩58,315 | ₩58,114 | ₩58,278 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,846 | ₩58,074 | ₩57,685 | ₩58,046 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,074 | ₩58,074 | ₩57,419 | ₩57,850 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,141 | ₩58,154 | ₩57,759 | ₩57,877 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,087 | ₩58,236 | ₩57,511 | ₩57,673 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,217 | ₩58,288 | ₩57,217 | ₩57,964 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,171 | ₩59,372 | ₩59,037 | ₩59,067 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,064 | ₩59,222 | ₩59,051 | ₩59,222 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩59,988 | ₩59,988 | ₩58,608 | ₩58,608 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,613 | ₩59,613 | ₩59,205 | ₩59,205 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,586 | ₩59,653 | ₩59,495 | ₩59,495 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,569 | ₩58,783 | ₩58,529 | ₩58,692 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,806 | ₩58,502 | ₩57,411 | ₩58,454 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩57,940 | ₩57,940 | ₩57,204 | ₩57,242 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,381 | ₩58,462 | ₩56,896 | ₩57,882 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,355 | ₩59,064 | ₩57,926 | ₩57,932 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,489 | ₩58,489 | ₩57,672 | ₩57,700 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,736 | ₩59,051 | ₩58,716 | ₩59,004 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,823 | ₩58,930 | ₩58,770 | ₩58,835 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,059 | ₩59,198 | ₩59,044 | ₩59,178 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,332 | ₩59,332 | ₩58,716 | ₩58,968 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,596 | ₩58,997 | ₩58,596 | ₩58,875 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,448 | ₩58,917 | ₩58,428 | ₩58,855 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,529 | ₩58,783 | ₩58,529 | ₩58,696 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,689 | ₩58,770 | ₩58,569 | ₩58,739 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,542 | ₩58,542 | ₩58,007 | ₩58,078 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,552 | ₩58,048 | ₩57,538 | ₩57,942 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩57,016 | ₩57,712 | ₩57,016 | ₩57,685 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,882 | ₩57,271 | ₩56,882 | ₩57,015 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,364 | ₩57,498 | ₩56,923 | ₩57,392 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,337 | ₩57,511 | ₩57,331 | ₩57,360 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,141 | ₩58,254 | ₩58,139 | ₩58,139 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,859 | ₩58,023 | ₩57,739 | ₩58,009 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,060 | ₩58,060 | ₩57,404 | ₩57,703 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,913 | ₩58,194 | ₩57,913 | ₩58,062 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,685 | ₩58,127 | ₩57,685 | ₩58,107 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,207 | ₩58,207 | ₩57,592 | ₩57,645 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,806 | ₩58,076 | ₩57,779 | ₩58,076 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,284 | ₩57,291 | ₩57,056 | ₩57,245 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,043 | ₩57,082 | ₩56,695 | ₩56,751 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,204 | ₩57,204 | ₩57,056 | ₩57,056 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,816 | ₩57,003 | ₩56,575 | ₩56,956 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,474 | ₩56,494 | ₩56,320 | ₩56,371 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,615 | ₩56,615 | ₩56,454 | ₩56,597 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,876 | ₩56,923 | ₩56,735 | ₩56,809 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,628 | ₩56,909 | ₩56,628 | ₩56,892 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,695 | ₩56,775 | ₩56,294 | ₩56,587 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,923 | ₩56,923 | ₩56,655 | ₩56,743 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,615 | ₩56,616 | ₩56,227 | ₩56,261 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,561 | ₩56,595 | ₩56,454 | ₩56,546 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,294 | ₩56,775 | ₩56,294 | ₩56,646 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,508 | ₩56,508 | ₩56,240 | ₩56,291 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,213 | ₩56,280 | ₩56,113 | ₩56,188 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,200 | ₩56,338 | ₩56,039 | ₩56,338 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,624 | ₩55,905 | ₩55,557 | ₩55,865 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,865 | ₩55,879 | ₩55,638 | ₩55,694 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,786 | ₩55,825 | ₩55,624 | ₩55,719 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩55,959 | ₩55,959 | ₩55,424 | ₩55,674 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,062 | ₩55,164 | ₩54,795 | ₩55,164 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩54,935 | ₩55,118 | ₩54,875 | ₩55,065 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,741 | ₩54,968 | ₩54,728 | ₩54,968 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,316 | ₩55,316 | ₩54,902 | ₩54,995 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,440 | ₩54,888 | ₩54,440 | ₩54,883 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩54,982 | ₩54,982 | ₩53,777 | ₩53,949 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,670 | ₩54,219 | ₩53,670 | ₩54,008 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,206 | ₩54,206 | ₩53,649 | ₩53,649 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,246 | ₩54,634 | ₩54,246 | ₩54,445 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,112 | ₩54,163 | ₩53,583 | ₩53,923 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,884 | ₩54,112 | ₩53,563 | ₩53,821 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,848 | ₩54,848 | ₩53,376 | ₩53,451 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,536 | ₩54,390 | ₩53,536 | ₩54,390 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩55,022 | ₩55,343 | ₩54,936 | ₩54,936 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,280 | ₩56,280 | ₩55,738 | ₩55,812 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,316 | ₩55,817 | ₩55,316 | ₩55,630 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩56,012 | ₩56,012 | ₩55,263 | ₩55,316 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,749 | ₩56,749 | ₩55,948 | ₩55,948 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,561 | ₩56,617 | ₩56,225 | ₩56,573 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,762 | ₩57,217 | ₩56,655 | ₩56,660 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,731 | ₩56,548 | ₩55,424 | ₩56,510 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩55,986 | ₩56,508 | ₩55,718 | ₩56,245 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,257 | ₩57,257 | ₩55,986 | ₩56,358 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,378 | ₩57,378 | ₩56,695 | ₩57,079 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,230 | ₩57,230 | ₩55,892 | ₩56,660 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,181 | ₩58,395 | ₩57,873 | ₩58,343 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,047 | ₩58,435 | ₩58,047 | ₩58,381 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,458 | ₩58,047 | ₩57,418 | ₩58,047 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,858 | ₩58,555 | ₩57,727 | ₩57,819 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,545 | ₩57,712 | ₩57,030 | ₩57,593 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,150 | ₩57,619 | ₩57,150 | ₩57,485 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,561 | ₩57,184 | ₩56,561 | ₩57,146 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,468 | ₩56,575 | ₩56,347 | ₩56,563 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩55,959 | ₩56,427 | ₩55,959 | ₩56,271 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩55,946 | ₩55,946 | ₩55,116 | ₩55,547 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩55,946 | ₩56,347 | ₩55,879 | ₩56,205 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,775 | ₩56,775 | ₩55,611 | ₩55,624 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,561 | ₩56,816 | ₩56,441 | ₩56,795 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,842 | ₩56,842 | ₩56,120 | ₩56,247 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,544 | ₩56,534 | ₩55,544 | ₩56,340 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,313 | ₩55,584 | ₩54,313 | ₩55,532 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,567 | ₩54,868 | ₩54,219 | ₩54,313 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,932 | ₩55,932 | ₩54,970 | ₩55,426 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,276 | ₩55,905 | ₩54,857 | ₩55,410 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,661 | ₩54,661 | ₩54,206 | ₩54,484 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,158 | ₩59,158 | ₩54,152 | ₩55,049 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,358 | ₩60,081 | ₩57,257 | ₩59,198 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,676 | ₩58,863 | ₩57,980 | ₩58,837 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,445 | ₩58,181 | ₩57,230 | ₩58,181 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,257 | ₩58,301 | ₩57,257 | ₩57,458 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,320 | ₩56,987 | ₩56,320 | ₩56,936 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,892 | ₩56,468 | ₩55,725 | ₩56,320 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,638 | ₩55,651 | ₩55,276 | ₩55,429 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,571 | ₩55,571 | ₩54,982 | ₩55,031 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,835 | ₩54,835 | ₩54,085 | ₩54,575 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,741 | ₩54,875 | ₩54,554 | ₩54,689 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,590 | ₩54,714 | ₩54,266 | ₩54,651 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,621 | ₩54,621 | ₩54,099 | ₩54,223 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩54,025 | ₩54,380 | ₩54,025 | ₩54,279 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,670 | ₩53,670 | ₩53,217 | ₩53,435 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,800 | ₩52,961 | ₩52,426 | ₩52,911 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,640 | ₩52,921 | ₩52,586 | ₩52,867 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,600 | ₩53,316 | ₩52,600 | ₩53,308 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,770 | ₩52,707 | ₩51,770 | ₩52,587 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,863 | ₩51,863 | ₩51,328 | ₩51,613 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,024 | ₩52,024 | ₩51,432 | ₩51,432 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩51,997 | ₩52,144 | ₩51,936 | ₩51,936 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,506 | ₩52,506 | ₩51,703 | ₩51,891 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,616 | ₩52,774 | ₩52,559 | ₩52,774 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,225 | ₩52,305 | ₩52,091 | ₩52,305 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩52,011 | ₩52,305 | ₩51,950 | ₩52,277 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,918 | ₩51,958 | ₩51,783 | ₩51,898 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,569 | ₩51,569 | ₩51,194 | ₩51,347 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,114 | ₩51,234 | ₩50,853 | ₩50,900 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩51,020 | ₩51,020 | ₩50,742 | ₩50,770 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩50,987 | ₩50,987 | ₩50,592 | ₩50,814 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,248 | ₩51,248 | ₩50,993 | ₩51,070 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,582 | ₩51,596 | ₩50,819 | ₩50,977 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,194 | ₩51,569 | ₩51,060 | ₩51,502 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,767 | ₩51,341 | ₩50,759 | ₩51,248 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,047 | ₩51,047 | ₩50,670 | ₩50,754 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,846 | ₩50,846 | ₩50,552 | ₩50,589 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,382 | ₩51,382 | ₩50,786 | ₩50,786 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,565 | ₩50,712 | ₩50,565 | ₩50,660 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,923 | ₩50,672 | ₩49,923 | ₩50,631 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,485 | ₩50,498 | ₩50,338 | ₩50,441 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,525 | ₩50,619 | ₩50,392 | ₩50,392 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,485 | ₩50,520 | ₩50,150 | ₩50,506 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,883 | ₩50,217 | ₩49,883 | ₩50,144 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,270 | ₩49,655 | ₩49,270 | ₩49,618 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩48,986 | ₩49,314 | ₩48,986 | ₩49,314 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,263 | ₩48,718 | ₩48,196 | ₩48,548 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,468 | ₩49,468 | ₩48,228 | ₩48,228 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,039 | ₩49,253 | ₩48,757 | ₩48,889 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,852 | ₩49,026 | ₩48,607 | ₩48,817 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,079 | ₩49,387 | ₩48,754 | ₩48,907 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,521 | ₩49,642 | ₩49,193 | ₩49,397 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,244 | ₩50,244 | ₩49,628 | ₩49,632 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,699 | ₩50,699 | ₩50,177 | ₩50,364 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,856 | ₩50,150 | ₩49,809 | ₩50,093 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,692 | ₩49,963 | ₩49,603 | ₩49,888 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,705 | ₩49,053 | ₩48,602 | ₩49,021 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,133 | ₩49,160 | ₩48,876 | ₩48,876 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,106 | ₩49,320 | ₩49,106 | ₩49,204 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,561 | ₩49,561 | ₩48,857 | ₩48,857 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,508 | ₩49,601 | ₩49,508 | ₩49,559 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,097 | ₩50,097 | ₩49,387 | ₩49,541 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,347 | ₩49,668 | ₩49,347 | ₩49,525 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,875 | ₩50,003 | ₩49,508 | ₩49,630 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,655 | ₩49,816 | ₩49,655 | ₩49,742 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,762 | ₩49,789 | ₩49,615 | ₩49,759 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,695 | ₩49,802 | ₩49,663 | ₩49,663 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,492 | ₩49,642 | ₩49,492 | ₩49,501 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,374 | ₩49,374 | ₩48,932 | ₩49,201 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,097 | ₩50,097 | ₩49,327 | ₩49,349 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩49,962 | ₩50,190 | ₩49,962 | ₩50,158 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,434 | ₩49,521 | ₩49,227 | ₩49,444 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,770 | ₩49,936 | ₩49,581 | ₩49,688 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,575 | ₩49,709 | ₩49,280 | ₩49,523 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,892 | ₩49,294 | ₩48,892 | ₩49,073 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩48,999 | ₩49,046 | ₩48,885 | ₩49,046 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩48,986 | ₩49,086 | ₩48,145 | ₩48,177 | -1.65% | 8.4천 |
|---|