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 | ₩60,311 | ₩60,388 | ₩60,284 | ₩60,335 | +0.04% | 4.5만 |
| 2026.10.08 | ₩60,237 | ₩60,244 | ₩60,050 | ₩60,155 | -0.14% | 1.5만 |
| 2026.10.07 | ₩60,177 | ₩60,324 | ₩60,177 | ₩60,314 | +0.23% | 3.1만 |
| 2026.10.06 | ₩60,257 | ₩60,499 | ₩60,257 | ₩60,370 | +0.19% | 1.5만 |
| 2026.10.05 | ₩60,157 | ₩60,378 | ₩60,157 | ₩60,267 | +0.18% | 1.7만 |
| 2026.10.02 | ₩60,137 | ₩60,177 | ₩60,043 | ₩60,070 | -0.11% | 6.7만 |
| 2026.10.01 | ₩59,815 | ₩59,922 | ₩59,694 | ₩59,882 | +0.11% | 8.9만 |
| 2026.09.30 | ₩59,868 | ₩59,936 | ₩59,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,769 |
| -0.17% |
| 1.7만 |
| 2026.09.29 | ₩59,828 | ₩59,842 | ₩59,721 | ₩59,797 | -0.05% | 6.9만 |
|---|
| 2026.09.28 | ₩60,043 | ₩60,043 | ₩59,734 | ₩59,768 | -0.46% | 9.7만 |
|---|
| 2026.09.25 | ₩59,895 | ₩59,962 | ₩59,895 | ₩59,936 | +0.07% | 2.8만 |
|---|
| 2026.09.24 | ₩59,848 | ₩59,962 | ₩59,815 | ₩59,927 | +0.13% | 9.8천 |
|---|
| 2026.09.23 | ₩59,855 | ₩59,926 | ₩59,855 | ₩59,895 | +0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩59,922 | ₩60,029 | ₩59,922 | ₩59,982 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩59,815 | ₩59,949 | ₩59,729 | ₩59,922 | +0.18% | 1.2만 |
|---|
| 2026.09.18 | ₩59,654 | ₩59,673 | ₩59,587 | ₩59,673 | +0.03% | 1.8만 |
|---|
| 2026.09.17 | ₩59,654 | ₩59,654 | ₩59,573 | ₩59,620 | -0.06% | 6.6만 |
|---|
| 2026.09.16 | ₩59,533 | ₩59,560 | ₩59,413 | ₩59,446 | -0.15% | 1만 |
|---|
| 2026.09.15 | ₩59,547 | ₩59,547 | ₩59,372 | ₩59,426 | -0.20% | 7.3천 |
|---|
| 2026.09.14 | ₩59,426 | ₩59,560 | ₩59,426 | ₩59,524 | +0.16% | 5.5천 |
|---|
| 2026.09.11 | ₩59,614 | ₩59,614 | ₩59,528 | ₩59,577 | -0.06% | 700 |
|---|
| 2026.09.10 | ₩59,426 | ₩59,434 | ₩59,332 | ₩59,372 | -0.09% | 3.7만 |
|---|
| 2026.09.09 | ₩59,506 | ₩59,520 | ₩59,480 | ₩59,480 | -0.05% | 8.6천 |
|---|
| 2026.09.08 | ₩59,815 | ₩59,815 | ₩59,599 | ₩59,599 | -0.36% | 3.8만 |
|---|
| 2026.09.04 | ₩59,775 | ₩59,788 | ₩59,681 | ₩59,761 | -0.02% | 9.5만 |
|---|
| 2026.09.03 | ₩59,654 | ₩59,855 | ₩59,654 | ₩59,801 | +0.25% | 1.2만 |
|---|
| 2026.09.02 | ₩60,137 | ₩60,137 | ₩59,533 | ₩59,640 | -0.83% | 2.1만 |
|---|
| 2026.09.01 | ₩59,614 | ₩59,674 | ₩59,520 | ₩59,547 | -0.11% | 9만 |
|---|
| 2026.08.31 | ₩59,681 | ₩59,748 | ₩59,640 | ₩59,710 | +0.05% | 7천 |
|---|
| 2026.08.28 | ₩59,848 | ₩59,909 | ₩59,761 | ₩59,795 | -0.09% | 7.6천 |
|---|
| 2026.08.27 | ₩59,842 | ₩59,864 | ₩59,788 | ₩59,828 | -0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩59,734 | ₩59,734 | ₩59,681 | ₩59,730 | -0.01% | 2.9만 |
|---|
| 2026.08.25 | ₩59,734 | ₩59,734 | ₩59,627 | ₩59,728 | -0.01% | 12.9만 |
|---|
| 2026.08.24 | ₩59,520 | ₩59,614 | ₩59,506 | ₩59,572 | +0.09% | 6.3천 |
|---|
| 2026.08.21 | ₩59,513 | ₩59,573 | ₩59,466 | ₩59,506 | -0.01% | 1.7만 |
|---|
| 2026.08.20 | ₩59,506 | ₩59,564 | ₩59,392 | ₩59,408 | -0.16% | 7.7천 |
|---|
| 2026.08.19 | ₩59,640 | ₩59,752 | ₩59,600 | ₩59,626 | -0.02% | 1.3만 |
|---|
| 2026.08.18 | ₩59,466 | ₩59,506 | ₩59,466 | ₩59,474 | +0.01% | 2.7천 |
|---|
| 2026.08.17 | ₩59,808 | ₩59,855 | ₩59,694 | ₩59,700 | -0.18% | 1.1만 |
|---|
| 2026.08.14 | ₩59,868 | ₩59,918 | ₩59,775 | ₩59,866 | -0.00% | 2만 |
|---|
| 2026.08.13 | ₩59,714 | ₩59,801 | ₩59,681 | ₩59,761 | +0.08% | 2.7만 |
|---|
| 2026.08.12 | ₩59,573 | ₩59,734 | ₩59,573 | ₩59,623 | +0.08% | 3.1천 |
|---|
| 2026.08.11 | ₩59,480 | ₩59,620 | ₩59,430 | ₩59,430 | -0.08% | 2.6만 |
|---|
| 2026.08.10 | ₩59,278 | ₩59,413 | ₩59,258 | ₩59,413 | +0.23% | 5.9천 |
|---|
| 2026.08.07 | ₩58,970 | ₩59,117 | ₩58,950 | ₩59,030 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩58,875 | ₩58,903 | ₩58,832 | ₩58,832 | -0.07% | 8.3천 |
|---|
| 2026.08.05 | ₩59,091 | ₩59,158 | ₩58,869 | ₩58,869 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩58,527 | ₩58,997 | ₩58,474 | ₩58,986 | +0.78% | 2.5만 |
|---|
| 2026.08.03 | ₩58,259 | ₩58,541 | ₩58,219 | ₩58,541 | +0.48% | 2.7만 |
|---|
| 2026.07.31 | ₩58,205 | ₩58,420 | ₩58,205 | ₩58,377 | +0.29% | 3.1만 |
|---|
| 2026.07.30 | ₩58,138 | ₩58,353 | ₩58,112 | ₩58,353 | +0.37% | 1.6만 |
|---|
| 2026.07.29 | ₩58,205 | ₩58,219 | ₩57,900 | ₩57,900 | -0.53% | 8.5천 |
|---|
| 2026.07.28 | ₩58,179 | ₩58,340 | ₩58,125 | ₩58,195 | +0.03% | 5천 |
|---|
| 2026.07.27 | ₩58,366 | ₩58,381 | ₩58,246 | ₩58,350 | -0.03% | 5.8천 |
|---|
| 2026.07.24 | ₩58,393 | ₩58,621 | ₩58,326 | ₩58,395 | +0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩58,420 | ₩58,541 | ₩58,313 | ₩58,400 | -0.03% | 4.3천 |
|---|
| 2026.07.22 | ₩58,863 | ₩58,903 | ₩58,769 | ₩58,804 | -0.10% | 7.6천 |
|---|
| 2026.07.21 | ₩58,424 | ₩58,735 | ₩58,424 | ₩58,735 | +0.53% | 3.7천 |
|---|
| 2026.07.20 | ₩58,433 | ₩58,447 | ₩58,137 | ₩58,137 | -0.51% | 4.7만 |
|---|
| 2026.07.17 | ₩57,830 | ₩58,460 | ₩57,709 | ₩58,290 | +0.80% | 4.9천 |
|---|
| 2026.07.16 | ₩58,554 | ₩58,655 | ₩58,460 | ₩58,468 | -0.15% | 1.3만 |
|---|
| 2026.07.15 | ₩58,796 | ₩58,849 | ₩58,467 | ₩58,773 | -0.04% | 8.7천 |
|---|
| 2026.07.14 | ₩58,648 | ₩58,789 | ₩58,581 | ₩58,722 | +0.13% | 2.6만 |
|---|
| 2026.07.13 | ₩58,259 | ₩58,608 | ₩58,259 | ₩58,387 | +0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩58,554 | ₩58,796 | ₩58,554 | ₩58,762 | +0.36% | 2.2만 |
|---|
| 2026.07.09 | ₩58,514 | ₩58,742 | ₩58,433 | ₩58,655 | +0.24% | 7.6천 |
|---|
| 2026.07.08 | ₩58,192 | ₩58,311 | ₩58,004 | ₩58,311 | +0.21% | 1.5만 |
|---|
| 2026.07.07 | ₩58,742 | ₩58,742 | ₩58,420 | ₩58,466 | -0.47% | 9천 |
|---|
| 2026.07.06 | ₩58,889 | ₩58,983 | ₩58,838 | ₩58,975 | +0.15% | 7.4천 |
|---|
| 2026.07.02 | ₩58,729 | ₩58,796 | ₩58,246 | ₩58,448 | -0.48% | 8.4천 |
|---|
| 2026.07.01 | ₩58,313 | ₩58,554 | ₩58,259 | ₩58,290 | -0.04% | 2.6만 |
|---|
| 2026.06.30 | ₩58,259 | ₩58,433 | ₩58,232 | ₩58,397 | +0.24% | 9.9천 |
|---|
| 2026.06.29 | ₩57,964 | ₩58,192 | ₩57,803 | ₩58,164 | +0.34% | 2.2만 |
|---|
| 2026.06.26 | ₩58,192 | ₩58,192 | ₩57,536 | ₩57,968 | -0.38% | 4.5만 |
|---|
| 2026.06.25 | ₩58,259 | ₩58,273 | ₩57,877 | ₩57,995 | -0.45% | 4.4천 |
|---|
| 2026.06.24 | ₩58,205 | ₩58,354 | ₩57,629 | ₩57,791 | -0.71% | 3.1만 |
|---|
| 2026.06.23 | ₩57,334 | ₩58,407 | ₩57,334 | ₩58,082 | +1.31% | 1.5만 |
|---|
| 2026.06.22 | ₩59,292 | ₩59,493 | ₩59,158 | ₩59,187 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩59,185 | ₩59,343 | ₩59,171 | ₩59,343 | +0.27% | 1.7만 |
|---|
| 2026.06.17 | ₩60,110 | ₩60,110 | ₩58,727 | ₩58,727 | -2.30% | 5.2만 |
|---|
| 2026.06.16 | ₩59,734 | ₩59,734 | ₩59,325 | ₩59,325 | -0.68% | 6.6만 |
|---|
| 2026.06.15 | ₩59,708 | ₩59,775 | ₩59,616 | ₩59,616 | -0.15% | 7만 |
|---|
| 2026.06.12 | ₩58,688 | ₩58,903 | ₩58,648 | ₩58,812 | +0.21% | 1.8만 |
|---|
| 2026.06.11 | ₩57,924 | ₩58,621 | ₩57,528 | ₩58,573 | +1.12% | 8.6천 |
|---|
| 2026.06.10 | ₩58,058 | ₩58,058 | ₩57,320 | ₩57,359 | -1.20% | 1만 |
|---|
| 2026.06.09 | ₩58,501 | ₩58,581 | ₩57,012 | ₩58,000 | -0.86% | 8.8천 |
|---|
| 2026.06.08 | ₩58,474 | ₩59,185 | ₩58,045 | ₩58,050 | -0.72% | 1.8만 |
|---|
| 2026.06.05 | ₩58,608 | ₩58,608 | ₩57,790 | ₩57,818 | -1.35% | 1.9만 |
|---|
| 2026.06.04 | ₩58,856 | ₩59,171 | ₩58,836 | ₩59,124 | +0.46% | 1.9만 |
|---|
| 2026.06.03 | ₩58,943 | ₩59,050 | ₩58,889 | ₩58,955 | +0.02% | 1.3만 |
|---|
| 2026.06.02 | ₩59,179 | ₩59,319 | ₩59,164 | ₩59,299 | +0.20% | 8.9천 |
|---|
| 2026.06.01 | ₩59,453 | ₩59,453 | ₩58,836 | ₩59,088 | -0.61% | 1.6만 |
|---|
| 2026.05.29 | ₩58,715 | ₩59,117 | ₩58,715 | ₩58,995 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩58,568 | ₩59,037 | ₩58,547 | ₩58,975 | +0.70% | 2만 |
|---|
| 2026.05.27 | ₩58,648 | ₩58,903 | ₩58,648 | ₩58,816 | +0.29% | 8.3천 |
|---|
| 2026.05.26 | ₩58,809 | ₩58,889 | ₩58,688 | ₩58,859 | +0.08% | 6.1천 |
|---|
| 2026.05.22 | ₩58,661 | ₩58,661 | ₩58,125 | ₩58,196 | -0.79% | 1.1만 |
|---|
| 2026.05.21 | ₩57,669 | ₩58,167 | ₩57,656 | ₩58,061 | +0.68% | 5.9천 |
|---|
| 2026.05.20 | ₩57,133 | ₩57,830 | ₩57,133 | ₩57,803 | +1.17% | 1.3만 |
|---|
| 2026.05.19 | ₩56,998 | ₩57,387 | ₩56,998 | ₩57,131 | +0.23% | 2만 |
|---|
| 2026.05.18 | ₩57,481 | ₩57,615 | ₩57,039 | ₩57,509 | +0.05% | 8.2천 |
|---|
| 2026.05.15 | ₩57,454 | ₩57,629 | ₩57,448 | ₩57,477 | +0.04% | 1.1만 |
|---|
| 2026.05.14 | ₩58,259 | ₩58,373 | ₩58,258 | ₩58,258 | -0.00% | 9.3천 |
|---|
| 2026.05.13 | ₩57,977 | ₩58,141 | ₩57,857 | ₩58,128 | +0.26% | 3.7천 |
|---|
| 2026.05.12 | ₩58,179 | ₩58,179 | ₩57,521 | ₩57,821 | -0.62% | 1.3만 |
|---|
| 2026.05.11 | ₩58,031 | ₩58,313 | ₩58,031 | ₩58,180 | +0.26% | 2만 |
|---|
| 2026.05.08 | ₩57,803 | ₩58,246 | ₩57,803 | ₩58,226 | +0.73% | 8.6천 |
|---|
| 2026.05.07 | ₩58,326 | ₩58,326 | ₩57,709 | ₩57,763 | -0.97% | 2만 |
|---|
| 2026.05.06 | ₩57,924 | ₩58,195 | ₩57,897 | ₩58,195 | +0.47% | 2만 |
|---|
| 2026.05.05 | ₩57,401 | ₩57,407 | ₩57,173 | ₩57,362 | -0.07% | 1.7만 |
|---|
| 2026.05.04 | ₩57,159 | ₩57,198 | ₩56,811 | ₩56,867 | -0.51% | 2.3만 |
|---|
| 2026.05.01 | ₩57,320 | ₩57,320 | ₩57,173 | ₩57,173 | -0.26% | 1.8만 |
|---|
| 2026.04.30 | ₩56,931 | ₩57,119 | ₩56,690 | ₩57,072 | +0.25% | 1.4만 |
|---|
| 2026.04.29 | ₩56,589 | ₩56,610 | ₩56,435 | ₩56,486 | -0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩56,730 | ₩56,730 | ₩56,569 | ₩56,713 | -0.03% | 8.7천 |
|---|
| 2026.04.27 | ₩56,992 | ₩57,039 | ₩56,851 | ₩56,925 | -0.12% | 1.3만 |
|---|
| 2026.04.24 | ₩56,744 | ₩57,025 | ₩56,744 | ₩57,008 | +0.47% | 2.5만 |
|---|
| 2026.04.23 | ₩56,811 | ₩56,891 | ₩56,408 | ₩56,702 | -0.19% | 9.7천 |
|---|
| 2026.04.22 | ₩57,039 | ₩57,039 | ₩56,770 | ₩56,859 | -0.32% | 1.5만 |
|---|
| 2026.04.21 | ₩56,730 | ₩56,732 | ₩56,341 | ₩56,376 | -0.62% | 9.7천 |
|---|
| 2026.04.20 | ₩56,677 | ₩56,710 | ₩56,569 | ₩56,662 | -0.03% | 1.4만 |
|---|
| 2026.04.17 | ₩56,408 | ₩56,891 | ₩56,408 | ₩56,761 | +0.63% | 2.5만 |
|---|
| 2026.04.16 | ₩56,623 | ₩56,623 | ₩56,355 | ₩56,406 | -0.38% | 1.3만 |
|---|
| 2026.04.15 | ₩56,328 | ₩56,395 | ₩56,227 | ₩56,302 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩56,314 | ₩56,453 | ₩56,154 | ₩56,453 | +0.25% | 3.4만 |
|---|
| 2026.04.13 | ₩55,738 | ₩56,019 | ₩55,671 | ₩55,979 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩55,979 | ₩55,993 | ₩55,751 | ₩55,808 | -0.31% | 1.8만 |
|---|
| 2026.04.09 | ₩55,900 | ₩55,939 | ₩55,738 | ₩55,833 | -0.12% | 2.1만 |
|---|
| 2026.04.08 | ₩56,073 | ₩56,073 | ₩55,537 | ₩55,787 | -0.51% | 2.7만 |
|---|
| 2026.04.07 | ₩55,174 | ₩55,276 | ₩54,906 | ₩55,276 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩55,047 | ₩55,231 | ₩54,987 | ₩55,177 | +0.24% | 8.4천 |
|---|
| 2026.04.02 | ₩54,853 | ₩55,081 | ₩54,839 | ₩55,081 | +0.42% | 4.1천 |
|---|
| 2026.04.01 | ₩55,429 | ₩55,429 | ₩55,014 | ₩55,107 | -0.58% | 7.9천 |
|---|
| 2026.03.31 | ₩54,551 | ₩55,000 | ₩54,551 | ₩54,995 | +0.81% | 1.6만 |
|---|
| 2026.03.30 | ₩55,094 | ₩55,094 | ₩53,887 | ₩54,059 | -1.88% | 2.1만 |
|---|
| 2026.03.27 | ₩53,780 | ₩54,330 | ₩53,780 | ₩54,118 | +0.63% | 9.5만 |
|---|
| 2026.03.26 | ₩54,316 | ₩54,316 | ₩53,758 | ₩53,758 | -1.03% | 1.9만 |
|---|
| 2026.03.25 | ₩54,356 | ₩54,745 | ₩54,356 | ₩54,556 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩54,222 | ₩54,273 | ₩53,693 | ₩54,033 | -0.35% | 1.7만 |
|---|
| 2026.03.23 | ₩53,994 | ₩54,222 | ₩53,672 | ₩53,931 | -0.12% | 1.4만 |
|---|
| 2026.03.20 | ₩54,960 | ₩54,960 | ₩53,485 | ₩53,560 | -2.55% | 8.6천 |
|---|
| 2026.03.19 | ₩53,646 | ₩54,501 | ₩53,646 | ₩54,501 | +1.60% | 3.3만 |
|---|
| 2026.03.18 | ₩55,134 | ₩55,456 | ₩55,048 | ₩55,048 | -0.16% | 7.9천 |
|---|
| 2026.03.17 | ₩56,395 | ₩56,395 | ₩55,852 | ₩55,926 | -0.83% | 1.9만 |
|---|
| 2026.03.16 | ₩55,429 | ₩55,931 | ₩55,429 | ₩55,743 | +0.57% | 1.4만 |
|---|
| 2026.03.13 | ₩56,127 | ₩56,127 | ₩55,376 | ₩55,429 | -1.24% | 7.8천 |
|---|
| 2026.03.12 | ₩56,864 | ₩56,864 | ₩56,062 | ₩56,062 | -1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,677 | ₩56,733 | ₩56,340 | ₩56,689 | +0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩56,878 | ₩57,334 | ₩56,770 | ₩56,776 | -0.18% | 2.4만 |
|---|
| 2026.03.09 | ₩55,845 | ₩56,663 | ₩55,537 | ₩56,626 | +1.40% | 2.8만 |
|---|
| 2026.03.06 | ₩56,100 | ₩56,623 | ₩55,832 | ₩56,360 | +0.46% | 2.4만 |
|---|
| 2026.03.05 | ₩57,374 | ₩57,374 | ₩56,100 | ₩56,473 | -1.57% | 2.4만 |
|---|
| 2026.03.04 | ₩57,495 | ₩57,495 | ₩56,811 | ₩57,196 | -0.52% | 1.3만 |
|---|
| 2026.03.03 | ₩57,347 | ₩57,347 | ₩56,006 | ₩56,776 | -1.00% | 1.8만 |
|---|
| 2026.03.02 | ₩58,299 | ₩58,514 | ₩57,991 | ₩58,462 | +0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩58,165 | ₩58,554 | ₩58,165 | ₩58,501 | +0.58% | 9.3만 |
|---|
| 2026.02.26 | ₩57,575 | ₩58,165 | ₩57,535 | ₩58,165 | +1.02% | 1.5만 |
|---|
| 2026.02.25 | ₩57,976 | ₩58,675 | ₩57,845 | ₩57,937 | -0.07% | 3.3만 |
|---|
| 2026.02.24 | ₩57,662 | ₩57,830 | ₩57,146 | ₩57,711 | +0.08% | 8.4만 |
|---|
| 2026.02.23 | ₩57,267 | ₩57,736 | ₩57,267 | ₩57,602 | +0.59% | 12.4만 |
|---|
| 2026.02.20 | ₩56,677 | ₩57,300 | ₩56,677 | ₩57,263 | +1.03% | 12.2만 |
|---|
| 2026.02.19 | ₩56,583 | ₩56,690 | ₩56,462 | ₩56,678 | +0.17% | 4.5만 |
|---|
| 2026.02.18 | ₩56,073 | ₩56,542 | ₩56,073 | ₩56,386 | +0.56% | 34만 |
|---|
| 2026.02.17 | ₩56,060 | ₩56,060 | ₩55,228 | ₩55,660 | -0.71% | 4.2만 |
|---|
| 2026.02.13 | ₩56,060 | ₩56,462 | ₩55,993 | ₩56,320 | +0.46% | 3.2만 |
|---|
| 2026.02.12 | ₩56,891 | ₩56,891 | ₩55,724 | ₩55,738 | -2.03% | 8천 |
|---|
| 2026.02.11 | ₩56,677 | ₩56,931 | ₩56,556 | ₩56,911 | +0.41% | 2.8만 |
|---|
| 2026.02.10 | ₩56,958 | ₩56,958 | ₩56,234 | ₩56,361 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩55,657 | ₩56,650 | ₩55,657 | ₩56,455 | +1.43% | 4.1만 |
|---|
| 2026.02.06 | ₩54,423 | ₩55,698 | ₩54,423 | ₩55,645 | +2.24% | 2.8만 |
|---|
| 2026.02.05 | ₩54,678 | ₩54,980 | ₩54,330 | ₩54,423 | -0.47% | 4.3만 |
|---|
| 2026.02.04 | ₩56,046 | ₩56,046 | ₩55,082 | ₩55,539 | -0.90% | 1.3만 |
|---|
| 2026.02.03 | ₩55,389 | ₩56,019 | ₩54,969 | ₩55,523 | +0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩54,772 | ₩54,772 | ₩54,316 | ₩54,595 | -0.32% | 2.4만 |
|---|
| 2026.01.30 | ₩59,278 | ₩59,278 | ₩54,263 | ₩55,161 | -6.95% | 3.5만 |
|---|
| 2026.01.29 | ₩59,480 | ₩60,204 | ₩57,374 | ₩59,319 | -0.27% | 3.2만 |
|---|
| 2026.01.28 | ₩58,796 | ₩58,983 | ₩58,098 | ₩58,957 | +0.27% | 2.7만 |
|---|
| 2026.01.27 | ₩57,562 | ₩58,299 | ₩57,347 | ₩58,299 | +1.28% | 4.9만 |
|---|
| 2026.01.26 | ₩57,374 | ₩58,420 | ₩57,374 | ₩57,575 | +0.35% | 6.9만 |
|---|
| 2026.01.23 | ₩56,435 | ₩57,103 | ₩56,435 | ₩57,052 | +1.09% | 2.6만 |
|---|
| 2026.01.22 | ₩56,006 | ₩56,583 | ₩55,838 | ₩56,435 | +0.77% | 2.5만 |
|---|
| 2026.01.21 | ₩55,751 | ₩55,765 | ₩55,389 | ₩55,542 | -0.38% | 3.9만 |
|---|
| 2026.01.20 | ₩55,684 | ₩55,684 | ₩55,094 | ₩55,144 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩54,947 | ₩54,947 | ₩54,195 | ₩54,686 | -0.47% | 1.3만 |
|---|
| 2026.01.15 | ₩54,853 | ₩54,987 | ₩54,665 | ₩54,800 | -0.10% | 1.4만 |
|---|
| 2026.01.14 | ₩54,701 | ₩54,826 | ₩54,377 | ₩54,763 | +0.11% | 2.3만 |
|---|
| 2026.01.13 | ₩54,732 | ₩54,732 | ₩54,209 | ₩54,334 | -0.73% | 1만 |
|---|
| 2026.01.12 | ₩54,135 | ₩54,491 | ₩54,135 | ₩54,390 | +0.47% | 3.1만 |
|---|
| 2026.01.09 | ₩53,780 | ₩53,780 | ₩53,325 | ₩53,544 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩52,908 | ₩53,069 | ₩52,532 | ₩53,019 | +0.21% | 9.6천 |
|---|
| 2026.01.07 | ₩52,747 | ₩53,029 | ₩52,693 | ₩52,975 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩52,707 | ₩53,424 | ₩52,707 | ₩53,416 | +1.35% | 1.7만 |
|---|
| 2026.01.05 | ₩51,875 | ₩52,814 | ₩51,875 | ₩52,695 | +1.58% | 1.2만 |
|---|
| 2026.01.02 | ₩51,969 | ₩51,969 | ₩51,433 | ₩51,718 | -0.48% | 2만 |
|---|
| 2025.12.31 | ₩52,130 | ₩52,130 | ₩51,537 | ₩51,537 | -1.14% | 1.2만 |
|---|
| 2025.12.30 | ₩52,103 | ₩52,251 | ₩52,042 | ₩52,042 | -0.12% | 5천 |
|---|
| 2025.12.29 | ₩52,613 | ₩52,613 | ₩51,808 | ₩51,997 | -1.17% | 2.8만 |
|---|
| 2025.12.26 | ₩52,723 | ₩52,881 | ₩52,667 | ₩52,881 | +0.30% | 1.1만 |
|---|
| 2025.12.24 | ₩52,331 | ₩52,412 | ₩52,197 | ₩52,412 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩52,117 | ₩52,412 | ₩52,056 | ₩52,384 | +0.51% | 6.4천 |
|---|
| 2025.12.22 | ₩52,024 | ₩52,064 | ₩51,889 | ₩52,004 | -0.04% | 4.9천 |
|---|
| 2025.12.19 | ₩51,674 | ₩51,674 | ₩51,299 | ₩51,451 | -0.43% | 1.7천 |
|---|
| 2025.12.18 | ₩51,218 | ₩51,339 | ₩50,957 | ₩51,004 | -0.42% | 1.1만 |
|---|
| 2025.12.17 | ₩51,124 | ₩51,124 | ₩50,845 | ₩50,873 | -0.49% | 7.8천 |
|---|
| 2025.12.16 | ₩51,091 | ₩51,091 | ₩50,695 | ₩50,918 | -0.34% | 4.1천 |
|---|
| 2025.12.15 | ₩51,352 | ₩51,352 | ₩51,097 | ₩51,174 | -0.35% | 6.2천 |
|---|
| 2025.12.12 | ₩51,688 | ₩51,701 | ₩50,923 | ₩51,081 | -1.17% | 1.2만 |
|---|
| 2025.12.11 | ₩51,299 | ₩51,674 | ₩51,164 | ₩51,607 | +0.60% | 5.4천 |
|---|
| 2025.12.10 | ₩50,871 | ₩51,446 | ₩50,863 | ₩51,352 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩51,151 | ₩51,151 | ₩50,773 | ₩50,857 | -0.57% | 1.3만 |
|---|
| 2025.12.08 | ₩50,950 | ₩50,950 | ₩50,655 | ₩50,692 | -0.51% | 8.9천 |
|---|
| 2025.12.05 | ₩51,486 | ₩51,486 | ₩50,890 | ₩50,890 | -1.16% | 7.5천 |
|---|
| 2025.12.04 | ₩50,668 | ₩50,816 | ₩50,668 | ₩50,763 | +0.19% | 5.4천 |
|---|
| 2025.12.03 | ₩50,025 | ₩50,776 | ₩50,025 | ₩50,734 | +1.42% | 5천 |
|---|
| 2025.12.02 | ₩50,588 | ₩50,601 | ₩50,440 | ₩50,544 | -0.09% | 9.6천 |
|---|
| 2025.12.01 | ₩50,628 | ₩50,722 | ₩50,495 | ₩50,495 | -0.26% | 9.9천 |
|---|
| 2025.11.28 | ₩50,588 | ₩50,623 | ₩50,253 | ₩50,609 | +0.04% | 9.4천 |
|---|
| 2025.11.26 | ₩49,984 | ₩50,320 | ₩49,984 | ₩50,246 | +0.52% | 3.1천 |
|---|
| 2025.11.25 | ₩49,370 | ₩49,756 | ₩49,370 | ₩49,719 | +0.71% | 6.6천 |
|---|
| 2025.11.24 | ₩49,086 | ₩49,414 | ₩49,086 | ₩49,414 | +0.67% | 1.6천 |
|---|
| 2025.11.21 | ₩48,362 | ₩48,817 | ₩48,294 | ₩48,647 | +0.59% | 8.3천 |
|---|
| 2025.11.20 | ₩49,569 | ₩49,569 | ₩48,327 | ₩48,327 | -2.51% | 6.5천 |
|---|
| 2025.11.19 | ₩49,139 | ₩49,354 | ₩48,856 | ₩48,989 | -0.31% | 4.3천 |
|---|
| 2025.11.18 | ₩48,952 | ₩49,126 | ₩48,706 | ₩48,917 | -0.07% | 6.9천 |
|---|
| 2025.11.17 | ₩49,180 | ₩49,488 | ₩48,854 | ₩49,007 | -0.35% | 5.6천 |
|---|
| 2025.11.14 | ₩49,622 | ₩49,743 | ₩49,294 | ₩49,497 | -0.25% | 1만 |
|---|
| 2025.11.13 | ₩50,346 | ₩50,346 | ₩49,729 | ₩49,733 | -1.22% | 6.1천 |
|---|
| 2025.11.12 | ₩50,802 | ₩50,802 | ₩50,279 | ₩50,467 | -0.66% | 2.4만 |
|---|
| 2025.11.11 | ₩49,957 | ₩50,253 | ₩49,911 | ₩50,195 | +0.48% | 1.1만 |
|---|
| 2025.11.10 | ₩49,794 | ₩50,065 | ₩49,704 | ₩49,990 | +0.39% | 5.7천 |
|---|
| 2025.11.07 | ₩48,804 | ₩49,153 | ₩48,701 | ₩49,121 | +0.65% | 4.5천 |
|---|
| 2025.11.06 | ₩49,233 | ₩49,260 | ₩48,976 | ₩48,976 | -0.52% | 5.7만 |
|---|
| 2025.11.05 | ₩49,206 | ₩49,421 | ₩49,206 | ₩49,304 | +0.20% | 2.7천 |
|---|
| 2025.11.04 | ₩49,662 | ₩49,662 | ₩48,957 | ₩48,957 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩49,609 | ₩49,703 | ₩49,609 | ₩49,660 | +0.10% | 7천 |
|---|
| 2025.10.31 | ₩50,199 | ₩50,199 | ₩49,488 | ₩49,642 | -1.11% | 3.1천 |
|---|
| 2025.10.30 | ₩49,448 | ₩49,770 | ₩49,448 | ₩49,626 | +0.36% | 2.7천 |
|---|
| 2025.10.29 | ₩49,976 | ₩50,105 | ₩49,609 | ₩49,731 | -0.49% | 1.9만 |
|---|
| 2025.10.28 | ₩49,756 | ₩49,917 | ₩49,756 | ₩49,843 | +0.18% | 3.3천 |
|---|
| 2025.10.27 | ₩49,864 | ₩49,890 | ₩49,716 | ₩49,861 | -0.01% | 1.3만 |
|---|
| 2025.10.24 | ₩49,797 | ₩49,904 | ₩49,764 | ₩49,764 | -0.06% | 3.8천 |
|---|
| 2025.10.23 | ₩49,593 | ₩49,743 | ₩49,593 | ₩49,602 | +0.02% | 2.1천 |
|---|
| 2025.10.22 | ₩49,475 | ₩49,475 | ₩49,032 | ₩49,302 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩50,199 | ₩50,199 | ₩49,428 | ₩49,449 | -1.49% | 4.3천 |
|---|
| 2025.10.20 | ₩50,063 | ₩50,293 | ₩50,063 | ₩50,261 | +0.39% | 4.6천 |
|---|
| 2025.10.17 | ₩49,535 | ₩49,622 | ₩49,327 | ₩49,544 | +0.02% | 4.1천 |
|---|
| 2025.10.16 | ₩49,872 | ₩50,038 | ₩49,683 | ₩49,790 | -0.16% | 1만 |
|---|
| 2025.10.15 | ₩49,676 | ₩49,810 | ₩49,381 | ₩49,624 | -0.11% | 3.6천 |
|---|
| 2025.10.14 | ₩48,992 | ₩49,394 | ₩48,992 | ₩49,173 | +0.37% | 2.8천 |
|---|
| 2025.10.13 | ₩49,099 | ₩49,146 | ₩48,985 | ₩49,146 | +0.10% | 1.7천 |
|---|
| 2025.10.10 | ₩49,086 | ₩49,186 | ₩48,243 | ₩48,276 | -1.65% | 8.4천 |
|---|