시장 데이터를 불러오는 중
전체 종목
Bushido Capital US SMID Cap Equity ETF 과거 주가
Bushido Capital US SMID Cap Equity ETF · RNIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bushido Capital US SMID Cap Equity ETF · RNIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,313 | ₩49,407 | ₩49,156 | ₩49,204 | -0.22% | 2만 |
| 2026.10.08 | ₩48,495 | ₩49,244 | ₩48,241 | ₩49,244 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,973 | ₩48,281 | ₩47,973 | ₩48,281 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,643 | ₩48,643 | ₩48,227 | ₩48,320 | -0.66% | 9.5천 |
| 2026.10.05 | ₩48,026 | ₩48,456 | ₩47,986 | ₩48,456 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,368 | ₩48,422 | ₩47,939 | ₩48,041 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,187 | ₩48,294 | ₩47,839 | ₩48,294 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,249 | ₩48,000 | ₩47,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,665 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,289 | ₩47,490 | ₩47,189 | ₩47,434 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,571 | ₩47,732 | ₩47,303 | ₩47,498 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩48,067 | ₩48,428 | ₩47,993 | ₩48,040 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,201 | ₩48,268 | ₩48,060 | ₩48,172 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,509 | ₩48,656 | ₩48,302 | ₩48,365 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,514 | ₩49,514 | ₩48,790 | ₩48,917 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,447 | ₩49,567 | ₩49,232 | ₩49,306 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,701 | ₩49,768 | ₩49,381 | ₩49,381 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,907 | ₩50,907 | ₩50,157 | ₩50,237 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,552 | ₩50,720 | ₩50,010 | ₩50,265 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,202 | ₩51,202 | ₩50,680 | ₩50,918 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩50,103 | ₩51,189 | ₩50,103 | ₩50,988 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,742 | ₩50,117 | ₩49,742 | ₩50,050 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩49,072 | ₩49,514 | ₩49,072 | ₩49,407 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,581 | ₩49,581 | ₩49,139 | ₩49,366 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩51,055 | ₩51,055 | ₩49,742 | ₩49,827 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,229 | ₩51,323 | ₩50,753 | ₩51,122 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,194 | ₩52,207 | ₩51,792 | ₩51,828 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩51,055 | ₩51,564 | ₩50,994 | ₩51,372 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,216 | ₩51,685 | ₩50,961 | ₩51,068 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,859 | ₩51,859 | ₩51,135 | ₩51,430 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,758 | ₩51,872 | ₩51,477 | ₩51,689 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,135 | ₩51,336 | ₩51,068 | ₩51,228 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,653 | ₩50,881 | ₩50,532 | ₩50,634 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩51,108 | ₩51,108 | ₩50,646 | ₩50,771 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩51,001 | ₩51,336 | ₩50,988 | ₩51,108 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩51,068 | ₩51,068 | ₩50,525 | ₩50,881 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,787 | ₩50,787 | ₩50,405 | ₩50,532 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,680 | ₩51,015 | ₩50,639 | ₩50,653 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,179 | ₩49,996 | ₩49,179 | ₩49,641 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,902 | ₩49,902 | ₩49,313 | ₩49,326 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,760 | ₩50,760 | ₩50,031 | ₩50,031 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,433 | ₩50,559 | ₩49,085 | ₩50,448 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,683 | ₩49,011 | ₩48,683 | ₩49,011 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,480 | ₩49,956 | ₩49,299 | ₩49,377 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,420 | ₩49,822 | ₩49,286 | ₩49,675 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,621 | ₩49,634 | ₩49,179 | ₩49,313 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,857 | ₩48,857 | ₩48,174 | ₩48,304 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩50,077 | ₩50,077 | ₩49,059 | ₩49,059 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,857 | ₩49,748 | ₩48,857 | ₩49,738 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,763 | ₩48,871 | ₩48,549 | ₩48,707 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,531 | ₩47,978 | ₩47,517 | ₩47,978 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,884 | ₩49,286 | ₩47,048 | ₩47,827 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,938 | ₩49,206 | ₩48,643 | ₩48,845 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,222 | ₩48,013 | ₩47,222 | ₩47,954 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,566 | ₩46,807 | ₩46,487 | ₩46,487 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,547 | ₩45,614 | ₩45,373 | ₩45,373 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,797 | ₩44,797 | ₩44,435 | ₩44,596 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,373 | ₩45,373 | ₩44,998 | ₩45,104 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,855 | ₩45,949 | ₩45,842 | ₩45,922 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,795 | ₩46,078 | ₩45,795 | ₩46,078 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,956 | ₩46,231 | ₩45,762 | ₩45,949 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,432 | ₩46,499 | ₩46,298 | ₩46,307 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,038 | ₩45,038 | ₩44,931 | ₩44,931 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,145 | ₩45,587 | ₩45,145 | ₩45,340 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,750 | ₩44,750 | ₩44,556 | ₩44,711 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,120 | ₩44,582 | ₩44,100 | ₩44,537 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,180 | ₩44,253 | ₩44,073 | ₩44,253 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩45,011 | ₩45,011 | ₩44,700 | ₩44,700 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,489 | ₩44,489 | ₩44,180 | ₩44,403 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,288 | ₩44,355 | ₩44,167 | ₩44,309 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,894 | ₩44,087 | ₩42,894 | ₩43,746 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩43,068 | ₩43,149 | ₩42,921 | ₩43,091 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,470 | ₩43,470 | ₩43,216 | ₩43,346 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,269 | ₩43,484 | ₩43,001 | ₩43,427 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,760 | ₩43,068 | ₩42,251 | ₩42,255 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩43,082 | ₩43,350 | ₩42,954 | ₩42,954 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,519 | ₩42,747 | ₩42,519 | ₩42,660 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,626 | ₩42,626 | ₩42,358 | ₩42,396 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,197 | ₩42,438 | ₩42,197 | ₩42,400 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,202 | ₩43,202 | ₩42,197 | ₩42,254 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,263 | ₩43,296 | ₩43,084 | ₩43,084 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,417 | ₩43,417 | ₩43,276 | ₩43,296 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,376 | ₩43,376 | ₩43,296 | ₩43,312 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,747 | ₩43,242 | ₩42,720 | ₩43,202 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,336 | ₩43,336 | ₩42,775 | ₩42,775 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,175 | ₩43,175 | ₩42,358 | ₩42,889 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩43,015 | ₩43,015 | ₩42,800 | ₩42,828 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩43,048 | ₩43,048 | ₩42,418 | ₩42,574 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,403 | ₩43,403 | ₩43,260 | ₩43,260 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,894 | ₩42,948 | ₩42,840 | ₩42,840 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,510 | ₩43,510 | ₩43,380 | ₩43,380 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,537 | ₩44,006 | ₩43,430 | ₩43,959 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,747 | ₩42,921 | ₩42,747 | ₩42,866 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,452 | ₩42,559 | ₩42,385 | ₩42,465 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,519 | ₩42,519 | ₩42,110 | ₩42,111 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,398 | ₩42,398 | ₩42,236 | ₩42,236 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,197 | ₩42,197 | ₩42,010 | ₩42,128 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,219 | ₩41,701 | ₩41,219 | ₩41,608 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,554 | ₩41,889 | ₩41,474 | ₩41,815 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,460 | ₩41,500 | ₩41,253 | ₩41,253 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,353 | ₩41,393 | ₩41,179 | ₩41,298 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,616 | ₩40,696 | ₩40,576 | ₩40,645 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩41,031 | ₩41,031 | ₩40,777 | ₩40,777 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,629 | ₩40,817 | ₩40,596 | ₩40,763 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,139 | ₩41,273 | ₩40,991 | ₩41,207 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,117 | ₩42,117 | ₩41,648 | ₩41,648 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,211 | ₩42,402 | ₩42,211 | ₩42,402 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,284 | ₩42,546 | ₩42,284 | ₩42,362 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,385 | ₩42,385 | ₩42,258 | ₩42,298 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,144 | ₩42,211 | ₩42,144 | ₩42,211 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,720 | ₩42,747 | ₩42,304 | ₩42,304 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,969 | ₩42,341 | ₩41,969 | ₩42,341 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,822 | ₩41,983 | ₩41,782 | ₩41,932 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,661 | ₩41,675 | ₩41,555 | ₩41,555 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,849 | ₩41,849 | ₩41,715 | ₩41,715 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,246 | ₩41,594 | ₩41,119 | ₩41,558 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,152 | ₩41,326 | ₩41,018 | ₩41,267 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩42,010 | ₩42,010 | ₩41,905 | ₩41,905 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,519 | ₩42,519 | ₩41,869 | ₩41,869 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,621 | ₩41,959 | ₩41,621 | ₩41,959 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,514 | ₩41,621 | ₩41,431 | ₩41,431 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,938 | ₩40,991 | ₩40,911 | ₩40,913 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,489 | ₩40,670 | ₩40,489 | ₩40,639 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,482 | ₩40,482 | ₩40,000 | ₩40,000 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,356 | ₩40,067 | ₩39,356 | ₩40,013 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,423 | ₩39,423 | ₩39,075 | ₩39,099 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,866 | ₩39,906 | ₩39,584 | ₩39,851 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,509 | ₩40,509 | ₩40,083 | ₩40,083 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,959 | ₩40,093 | ₩39,799 | ₩39,808 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,785 | ₩40,013 | ₩39,644 | ₩39,993 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,861 | ₩39,512 | ₩38,794 | ₩39,512 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,129 | ₩39,450 | ₩38,901 | ₩39,217 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,351 | ₩39,048 | ₩38,351 | ₩38,946 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,432 | ₩38,432 | ₩38,122 | ₩38,122 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,526 | ₩38,526 | ₩38,255 | ₩38,255 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,289 | ₩39,464 | ₩38,946 | ₩38,946 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,941 | ₩38,941 | ₩38,740 | ₩38,831 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,606 | ₩38,995 | ₩38,606 | ₩38,792 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,753 | ₩38,753 | ₩38,392 | ₩38,465 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩38,016 | ₩38,271 | ₩38,016 | ₩38,071 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,325 | ₩38,673 | ₩38,217 | ₩38,292 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,217 | ₩38,365 | ₩38,158 | ₩38,158 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,572 | ₩38,727 | ₩38,457 | ₩38,457 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,164 | ₩38,244 | ₩38,032 | ₩38,032 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,137 | ₩38,137 | ₩37,681 | ₩37,805 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,224 | ₩38,271 | ₩37,894 | ₩37,894 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩38,070 | ₩38,183 | ₩38,043 | ₩38,183 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,378 | ₩38,378 | ₩37,959 | ₩37,959 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,789 | ₩38,566 | ₩37,728 | ₩38,488 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,325 | ₩38,593 | ₩38,325 | ₩38,593 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,887 | ₩38,887 | ₩38,593 | ₩38,811 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,566 | ₩39,102 | ₩38,566 | ₩39,046 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,224 | ₩38,887 | ₩38,224 | ₩38,669 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,606 | ₩38,954 | ₩38,606 | ₩38,903 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,405 | ₩38,767 | ₩38,392 | ₩38,747 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,405 | ₩38,753 | ₩38,405 | ₩38,741 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,976 | ₩38,351 | ₩37,976 | ₩38,263 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,459 | ₩38,459 | ₩38,204 | ₩38,345 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,097 | ₩38,164 | ₩37,936 | ₩38,066 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,713 | ₩38,866 | ₩38,686 | ₩38,866 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,539 | ₩38,646 | ₩38,459 | ₩38,599 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,579 | ₩38,727 | ₩38,445 | ₩38,578 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩38,070 | ₩38,311 | ₩37,768 | ₩38,280 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,378 | ₩38,684 | ₩38,378 | ₩38,475 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,542 | ₩38,566 | ₩38,016 | ₩38,117 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,874 | ₩39,008 | ₩38,861 | ₩38,960 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,867 | ₩39,196 | ₩38,867 | ₩38,954 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,526 | ₩38,981 | ₩38,526 | ₩38,798 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,807 | ₩38,871 | ₩38,732 | ₩38,871 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,271 | ₩38,271 | ₩37,869 | ₩37,902 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,432 | ₩38,512 | ₩38,244 | ₩38,442 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,137 | ₩38,137 | ₩37,668 | ₩37,959 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,923 | ₩38,070 | ₩37,802 | ₩37,937 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,775 | ₩37,856 | ₩37,695 | ₩37,817 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩38,070 | ₩38,164 | ₩37,990 | ₩38,101 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,137 | ₩38,137 | ₩37,923 | ₩37,929 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,787 | ₩38,016 | ₩37,681 | ₩37,961 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩38,070 | ₩38,083 | ₩38,042 | ₩38,042 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,949 | ₩38,271 | ₩37,949 | ₩38,207 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,628 | ₩37,695 | ₩37,333 | ₩37,396 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,856 | ₩37,923 | ₩37,835 | ₩37,835 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,271 | ₩38,338 | ₩38,271 | ₩38,298 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,097 | ₩38,150 | ₩37,956 | ₩37,956 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,882 | ₩37,882 | ₩37,764 | ₩37,775 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩38,003 | ₩38,003 | ₩37,944 | ₩37,944 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,937 | ₩37,963 | ₩37,937 | ₩37,963 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,936 | ₩37,936 | ₩37,833 | ₩37,833 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,293 | ₩37,306 | ₩37,226 | ₩37,226 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,588 | ₩37,668 | ₩37,588 | ₩37,648 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,387 | ₩37,533 | ₩37,293 | ₩37,466 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,186 | ₩37,287 | ₩37,151 | ₩37,287 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,144 | ₩37,144 | ₩37,011 | ₩37,015 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,427 | ₩37,427 | ₩37,316 | ₩37,316 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,340 | ₩37,427 | ₩37,320 | ₩37,354 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,373 | ₩37,454 | ₩37,373 | ₩37,435 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,387 | ₩37,547 | ₩37,373 | ₩37,471 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,407 | ₩37,413 | ₩37,385 | ₩37,385 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,802 | ₩37,802 | ₩37,695 | ₩37,707 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,547 | ₩37,574 | ₩37,495 | ₩37,495 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,668 | ₩37,748 | ₩37,451 | ₩37,451 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,614 | ₩37,748 | ₩37,400 | ₩37,433 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,762 | ₩37,762 | ₩37,413 | ₩37,483 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,856 | ₩37,882 | ₩37,722 | ₩37,825 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,311 | ₩38,311 | ₩37,999 | ₩37,999 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩38,016 | ₩38,231 | ₩38,016 | ₩38,187 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,413 | ₩37,869 | ₩37,413 | ₩37,861 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,372 | ₩37,467 | ₩37,310 | ₩37,310 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,373 | ₩37,400 | ₩37,234 | ₩37,234 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,762 | ₩37,762 | ₩37,476 | ₩37,476 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,387 | ₩37,521 | ₩37,387 | ₩37,506 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,480 | ₩37,628 | ₩37,466 | ₩37,600 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,145 | ₩37,199 | ₩37,109 | ₩37,109 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,373 | ₩37,507 | ₩37,309 | ₩37,309 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,333 | ₩37,467 | ₩37,333 | ₩37,423 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,119 | ₩37,440 | ₩37,119 | ₩37,236 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,932 | ₩36,944 | ₩36,877 | ₩36,923 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,913 | ₩36,194 | ₩35,913 | ₩36,118 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,216 | ₩36,047 | ₩35,216 | ₩35,874 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,872 | ₩36,020 | ₩34,976 | ₩34,976 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,725 | ₩35,725 | ₩35,430 | ₩35,484 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,377 | ₩35,832 | ₩35,377 | ₩35,690 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,154 | ₩36,181 | ₩35,497 | ₩35,549 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩36,060 | ₩36,301 | ₩36,020 | ₩36,151 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,663 | ₩36,757 | ₩36,248 | ₩36,276 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,985 | ₩36,985 | ₩36,729 | ₩36,729 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,556 | ₩36,810 | ₩36,556 | ₩36,742 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,609 | ₩36,636 | ₩36,595 | ₩36,595 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,953 | ₩36,395 | ₩35,953 | ₩36,374 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,194 | ₩36,194 | ₩35,859 | ₩35,890 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩36,073 | ₩36,341 | ₩36,048 | ₩36,185 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,953 | ₩35,980 | ₩35,816 | ₩35,816 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,993 | ₩36,221 | ₩35,779 | ₩36,191 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,127 | ₩36,341 | ₩36,073 | ₩36,253 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,382 | ₩36,382 | ₩36,085 | ₩36,085 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,542 | ₩36,663 | ₩36,321 | ₩36,321 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,569 | ₩36,810 | ₩36,569 | ₩36,619 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,958 | ₩36,958 | ₩36,824 | ₩36,888 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩37,052 | ₩37,052 | ₩36,745 | ₩36,745 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,489 | ₩36,743 | ₩36,489 | ₩36,729 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,542 | ₩36,583 | ₩36,194 | ₩36,380 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,542 | ₩36,703 | ₩36,542 | ₩36,644 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,301 | ₩36,475 | ₩36,301 | ₩36,412 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,939 | ₩36,033 | ₩35,805 | ₩35,977 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,422 | ₩36,449 | ₩35,899 | ₩35,980 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,676 | ₩36,810 | ₩36,261 | ₩36,424 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,100 | ₩36,569 | ₩36,100 | ₩36,404 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,926 | ₩36,100 | ₩35,926 | ₩36,071 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,712 | ₩35,712 | ₩35,425 | ₩35,425 | -0.80% | 1.7만 |
|---|