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 | ₩60,164 | ₩60,241 | ₩60,138 | ₩60,189 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,091 | ₩60,098 | ₩59,904 | ₩60,009 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,031 | ₩60,178 | ₩60,031 | ₩60,167 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,111 | ₩60,352 | ₩60,111 | ₩60,223 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,011 | ₩60,231 | ₩60,011 | ₩60,120 | +0.18% | 1.7만 |
| 2026.10.02 | ₩59,991 | ₩60,031 | ₩59,897 | ₩59,924 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,669 | ₩59,776 | ₩59,549 | ₩59,736 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,723 | ₩59,790 | ₩59,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,624 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,683 | ₩59,696 | ₩59,576 | ₩59,652 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩59,897 | ₩59,897 | ₩59,589 | ₩59,623 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,750 | ₩59,817 | ₩59,750 | ₩59,790 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,703 | ₩59,817 | ₩59,669 | ₩59,782 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,710 | ₩59,780 | ₩59,710 | ₩59,750 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,776 | ₩59,884 | ₩59,776 | ₩59,837 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,669 | ₩59,803 | ₩59,584 | ₩59,776 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,509 | ₩59,528 | ₩59,442 | ₩59,528 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,509 | ₩59,509 | ₩59,429 | ₩59,475 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,388 | ₩59,415 | ₩59,268 | ₩59,302 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,402 | ₩59,402 | ₩59,228 | ₩59,281 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,281 | ₩59,415 | ₩59,281 | ₩59,379 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,469 | ₩59,469 | ₩59,383 | ₩59,433 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,281 | ₩59,289 | ₩59,188 | ₩59,228 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,362 | ₩59,375 | ₩59,335 | ₩59,335 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,669 | ₩59,669 | ₩59,454 | ₩59,454 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,629 | ₩59,643 | ₩59,536 | ₩59,616 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,509 | ₩59,710 | ₩59,509 | ₩59,656 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩59,991 | ₩59,991 | ₩59,388 | ₩59,496 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,469 | ₩59,529 | ₩59,375 | ₩59,402 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,536 | ₩59,603 | ₩59,496 | ₩59,565 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,703 | ₩59,763 | ₩59,616 | ₩59,649 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,696 | ₩59,719 | ₩59,643 | ₩59,683 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,589 | ₩59,589 | ₩59,536 | ₩59,585 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,589 | ₩59,589 | ₩59,482 | ₩59,582 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,375 | ₩59,469 | ₩59,362 | ₩59,427 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,368 | ₩59,429 | ₩59,322 | ₩59,362 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,362 | ₩59,419 | ₩59,248 | ₩59,264 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,496 | ₩59,607 | ₩59,455 | ₩59,481 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,322 | ₩59,362 | ₩59,322 | ₩59,330 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,663 | ₩59,710 | ₩59,549 | ₩59,554 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,723 | ₩59,772 | ₩59,629 | ₩59,720 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,569 | ₩59,656 | ₩59,536 | ₩59,616 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,429 | ₩59,589 | ₩59,429 | ₩59,478 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,335 | ₩59,475 | ₩59,285 | ₩59,285 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,134 | ₩59,268 | ₩59,114 | ₩59,268 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,827 | ₩58,974 | ₩58,807 | ₩58,887 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,732 | ₩58,760 | ₩58,689 | ₩58,689 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩58,947 | ₩59,014 | ₩58,726 | ₩58,726 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,385 | ₩58,853 | ₩58,332 | ₩58,843 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,118 | ₩58,398 | ₩58,077 | ₩58,398 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,064 | ₩58,278 | ₩58,064 | ₩58,235 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩57,997 | ₩58,211 | ₩57,970 | ₩58,211 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,064 | ₩58,077 | ₩57,759 | ₩57,759 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,037 | ₩58,198 | ₩57,984 | ₩58,053 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,225 | ₩58,239 | ₩58,104 | ₩58,208 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,251 | ₩58,479 | ₩58,184 | ₩58,253 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,278 | ₩58,398 | ₩58,171 | ₩58,258 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,720 | ₩58,760 | ₩58,626 | ₩58,661 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,282 | ₩58,592 | ₩58,282 | ₩58,592 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,291 | ₩58,305 | ₩57,996 | ₩57,996 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,689 | ₩58,318 | ₩57,569 | ₩58,148 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,412 | ₩58,512 | ₩58,318 | ₩58,326 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,653 | ₩58,706 | ₩58,325 | ₩58,630 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,505 | ₩58,646 | ₩58,439 | ₩58,579 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,118 | ₩58,465 | ₩58,118 | ₩58,245 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,412 | ₩58,653 | ₩58,412 | ₩58,619 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,372 | ₩58,599 | ₩58,291 | ₩58,512 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,051 | ₩58,170 | ₩57,863 | ₩58,170 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,599 | ₩58,599 | ₩58,278 | ₩58,324 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,746 | ₩58,840 | ₩58,695 | ₩58,832 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,586 | ₩58,653 | ₩58,104 | ₩58,306 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,171 | ₩58,412 | ₩58,118 | ₩58,148 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,118 | ₩58,291 | ₩58,091 | ₩58,255 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,823 | ₩58,051 | ₩57,663 | ₩58,023 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,051 | ₩58,051 | ₩57,396 | ₩57,827 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,118 | ₩58,131 | ₩57,736 | ₩57,854 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,064 | ₩58,212 | ₩57,489 | ₩57,651 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,194 | ₩58,265 | ₩57,194 | ₩57,941 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,148 | ₩59,348 | ₩59,014 | ₩59,043 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,041 | ₩59,199 | ₩59,027 | ₩59,199 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩59,964 | ₩59,964 | ₩58,584 | ₩58,584 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,589 | ₩59,589 | ₩59,181 | ₩59,181 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,562 | ₩59,629 | ₩59,471 | ₩59,471 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,546 | ₩58,760 | ₩58,505 | ₩58,669 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,783 | ₩58,479 | ₩57,388 | ₩58,431 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩57,917 | ₩57,917 | ₩57,181 | ₩57,220 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,358 | ₩58,439 | ₩56,873 | ₩57,859 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,332 | ₩59,041 | ₩57,903 | ₩57,909 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,465 | ₩58,465 | ₩57,649 | ₩57,677 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,713 | ₩59,027 | ₩58,693 | ₩58,980 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,800 | ₩58,907 | ₩58,746 | ₩58,812 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,035 | ₩59,174 | ₩59,021 | ₩59,154 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,308 | ₩59,308 | ₩58,693 | ₩58,944 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,572 | ₩58,974 | ₩58,572 | ₩58,852 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,425 | ₩58,893 | ₩58,405 | ₩58,832 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,505 | ₩58,760 | ₩58,505 | ₩58,673 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,666 | ₩58,746 | ₩58,546 | ₩58,716 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,519 | ₩58,519 | ₩57,984 | ₩58,055 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,529 | ₩58,025 | ₩57,515 | ₩57,920 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩56,994 | ₩57,689 | ₩56,994 | ₩57,663 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,860 | ₩57,248 | ₩56,860 | ₩56,992 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,342 | ₩57,475 | ₩56,900 | ₩57,370 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,315 | ₩57,489 | ₩57,308 | ₩57,338 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,118 | ₩58,231 | ₩58,116 | ₩58,116 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,837 | ₩58,000 | ₩57,716 | ₩57,986 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,037 | ₩58,037 | ₩57,382 | ₩57,680 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩57,890 | ₩58,171 | ₩57,890 | ₩58,039 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,663 | ₩58,104 | ₩57,663 | ₩58,084 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,184 | ₩58,184 | ₩57,569 | ₩57,622 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,783 | ₩58,053 | ₩57,756 | ₩58,053 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,261 | ₩57,268 | ₩57,034 | ₩57,222 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,020 | ₩57,059 | ₩56,673 | ₩56,729 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,181 | ₩57,181 | ₩57,034 | ₩57,034 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,793 | ₩56,980 | ₩56,552 | ₩56,933 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,452 | ₩56,472 | ₩56,298 | ₩56,349 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,592 | ₩56,592 | ₩56,432 | ₩56,575 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,853 | ₩56,900 | ₩56,713 | ₩56,786 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,606 | ₩56,887 | ₩56,606 | ₩56,869 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,673 | ₩56,753 | ₩56,271 | ₩56,564 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩56,900 | ₩56,900 | ₩56,632 | ₩56,721 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,592 | ₩56,594 | ₩56,204 | ₩56,239 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,539 | ₩56,572 | ₩56,432 | ₩56,524 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,271 | ₩56,753 | ₩56,271 | ₩56,623 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,485 | ₩56,485 | ₩56,218 | ₩56,269 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,191 | ₩56,258 | ₩56,091 | ₩56,166 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,178 | ₩56,315 | ₩56,017 | ₩56,315 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,602 | ₩55,883 | ₩55,535 | ₩55,843 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,843 | ₩55,856 | ₩55,616 | ₩55,672 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,764 | ₩55,803 | ₩55,602 | ₩55,697 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩55,937 | ₩55,937 | ₩55,402 | ₩55,652 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,040 | ₩55,142 | ₩54,773 | ₩55,142 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩54,913 | ₩55,097 | ₩54,853 | ₩55,043 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,719 | ₩54,947 | ₩54,706 | ₩54,947 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,295 | ₩55,295 | ₩54,880 | ₩54,973 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,418 | ₩54,866 | ₩54,418 | ₩54,861 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩54,960 | ₩54,960 | ₩53,756 | ₩53,927 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,649 | ₩54,198 | ₩53,649 | ₩53,986 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,184 | ₩54,184 | ₩53,628 | ₩53,628 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,224 | ₩54,612 | ₩54,224 | ₩54,424 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,090 | ₩54,141 | ₩53,562 | ₩53,902 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,863 | ₩54,090 | ₩53,542 | ₩53,800 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,826 | ₩54,826 | ₩53,355 | ₩53,430 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,515 | ₩54,369 | ₩53,515 | ₩54,369 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩55,000 | ₩55,321 | ₩54,915 | ₩54,915 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,258 | ₩56,258 | ₩55,716 | ₩55,790 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,295 | ₩55,795 | ₩55,295 | ₩55,608 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩55,990 | ₩55,990 | ₩55,241 | ₩55,295 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,726 | ₩56,726 | ₩55,926 | ₩55,926 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,539 | ₩56,595 | ₩56,203 | ₩56,551 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,739 | ₩57,194 | ₩56,632 | ₩56,638 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,709 | ₩56,525 | ₩55,402 | ₩56,488 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩55,964 | ₩56,485 | ₩55,696 | ₩56,223 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,235 | ₩57,235 | ₩55,964 | ₩56,335 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,355 | ₩57,355 | ₩56,673 | ₩57,057 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,208 | ₩57,208 | ₩55,870 | ₩56,638 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,158 | ₩58,372 | ₩57,850 | ₩58,320 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,024 | ₩58,412 | ₩58,024 | ₩58,358 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,435 | ₩58,024 | ₩57,395 | ₩58,024 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,835 | ₩58,532 | ₩57,704 | ₩57,796 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,522 | ₩57,689 | ₩57,007 | ₩57,570 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,127 | ₩57,596 | ₩57,127 | ₩57,462 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,539 | ₩57,161 | ₩56,539 | ₩57,123 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,445 | ₩56,552 | ₩56,325 | ₩56,540 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩55,937 | ₩56,405 | ₩55,937 | ₩56,248 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩55,923 | ₩55,923 | ₩55,094 | ₩55,525 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩55,923 | ₩56,325 | ₩55,856 | ₩56,183 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,753 | ₩56,753 | ₩55,589 | ₩55,602 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,539 | ₩56,793 | ₩56,418 | ₩56,773 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,820 | ₩56,820 | ₩56,097 | ₩56,224 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,522 | ₩56,512 | ₩55,522 | ₩56,318 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,291 | ₩55,562 | ₩54,291 | ₩55,510 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,545 | ₩54,846 | ₩54,198 | ₩54,291 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩55,910 | ₩55,910 | ₩54,948 | ₩55,404 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,254 | ₩55,883 | ₩54,836 | ₩55,388 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,639 | ₩54,639 | ₩54,184 | ₩54,462 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,134 | ₩59,134 | ₩54,131 | ₩55,027 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,335 | ₩60,057 | ₩57,235 | ₩59,174 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,653 | ₩58,840 | ₩57,957 | ₩58,813 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,422 | ₩58,158 | ₩57,208 | ₩58,158 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,235 | ₩58,278 | ₩57,235 | ₩57,435 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,298 | ₩56,964 | ₩56,298 | ₩56,913 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩55,870 | ₩56,445 | ₩55,703 | ₩56,298 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,616 | ₩55,629 | ₩55,254 | ₩55,407 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,549 | ₩55,549 | ₩54,960 | ₩55,010 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,813 | ₩54,813 | ₩54,064 | ₩54,553 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,719 | ₩54,853 | ₩54,532 | ₩54,667 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,568 | ₩54,693 | ₩54,244 | ₩54,630 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,599 | ₩54,599 | ₩54,077 | ₩54,202 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩54,004 | ₩54,358 | ₩54,004 | ₩54,258 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,649 | ₩53,649 | ₩53,195 | ₩53,414 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,779 | ₩52,940 | ₩52,405 | ₩52,890 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,619 | ₩52,900 | ₩52,565 | ₩52,846 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,579 | ₩53,294 | ₩52,579 | ₩53,286 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,749 | ₩52,686 | ₩51,749 | ₩52,567 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,843 | ₩51,843 | ₩51,308 | ₩51,593 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,003 | ₩52,003 | ₩51,412 | ₩51,412 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩51,977 | ₩52,124 | ₩51,915 | ₩51,915 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,485 | ₩52,485 | ₩51,682 | ₩51,871 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,595 | ₩52,753 | ₩52,539 | ₩52,753 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,204 | ₩52,284 | ₩52,070 | ₩52,284 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩51,990 | ₩52,284 | ₩51,930 | ₩52,256 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩51,898 | ₩51,938 | ₩51,763 | ₩51,878 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,549 | ₩51,549 | ₩51,174 | ₩51,326 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,094 | ₩51,214 | ₩50,833 | ₩50,880 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩51,000 | ₩51,000 | ₩50,722 | ₩50,750 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩50,967 | ₩50,967 | ₩50,572 | ₩50,794 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,227 | ₩51,227 | ₩50,973 | ₩51,049 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,562 | ₩51,575 | ₩50,799 | ₩50,957 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,174 | ₩51,549 | ₩51,040 | ₩51,482 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,747 | ₩51,321 | ₩50,739 | ₩51,227 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,027 | ₩51,027 | ₩50,649 | ₩50,734 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,826 | ₩50,826 | ₩50,532 | ₩50,569 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,361 | ₩51,361 | ₩50,766 | ₩50,766 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,545 | ₩50,692 | ₩50,545 | ₩50,640 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩49,903 | ₩50,652 | ₩49,903 | ₩50,611 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,465 | ₩50,478 | ₩50,318 | ₩50,421 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,505 | ₩50,599 | ₩50,373 | ₩50,373 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,465 | ₩50,500 | ₩50,130 | ₩50,486 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,863 | ₩50,197 | ₩49,863 | ₩50,124 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,250 | ₩49,635 | ₩49,250 | ₩49,598 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩48,966 | ₩49,294 | ₩48,966 | ₩49,294 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,244 | ₩48,699 | ₩48,177 | ₩48,529 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,448 | ₩49,448 | ₩48,209 | ₩48,209 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,020 | ₩49,234 | ₩48,738 | ₩48,870 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,833 | ₩49,007 | ₩48,588 | ₩48,798 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,060 | ₩49,368 | ₩48,735 | ₩48,887 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,502 | ₩49,622 | ₩49,174 | ₩49,377 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,224 | ₩50,224 | ₩49,609 | ₩49,613 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,679 | ₩50,679 | ₩50,157 | ₩50,344 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,836 | ₩50,130 | ₩49,789 | ₩50,073 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,673 | ₩49,943 | ₩49,583 | ₩49,868 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,685 | ₩49,033 | ₩48,582 | ₩49,001 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,114 | ₩49,140 | ₩48,857 | ₩48,857 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,087 | ₩49,301 | ₩49,087 | ₩49,184 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,542 | ₩49,542 | ₩48,838 | ₩48,838 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,488 | ₩49,582 | ₩49,488 | ₩49,539 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,077 | ₩50,077 | ₩49,368 | ₩49,522 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,328 | ₩49,649 | ₩49,328 | ₩49,506 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,855 | ₩49,983 | ₩49,488 | ₩49,610 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,635 | ₩49,796 | ₩49,635 | ₩49,722 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,742 | ₩49,769 | ₩49,595 | ₩49,740 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,675 | ₩49,783 | ₩49,643 | ₩49,643 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,472 | ₩49,622 | ₩49,472 | ₩49,481 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,354 | ₩49,354 | ₩48,913 | ₩49,182 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,077 | ₩50,077 | ₩49,308 | ₩49,329 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩49,942 | ₩50,171 | ₩49,942 | ₩50,138 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,415 | ₩49,502 | ₩49,207 | ₩49,424 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,750 | ₩49,916 | ₩49,562 | ₩49,669 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,555 | ₩49,689 | ₩49,261 | ₩49,503 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,873 | ₩49,274 | ₩48,873 | ₩49,053 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩48,980 | ₩49,027 | ₩48,866 | ₩49,027 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩48,966 | ₩49,067 | ₩48,126 | ₩48,158 | -1.65% | 8.4천 |
|---|