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 | ₩49,200 | ₩49,294 | ₩49,044 | ₩49,092 | -0.22% | 2만 |
| 2026.10.08 | ₩48,385 | ₩49,132 | ₩48,131 | ₩49,132 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,863 | ₩48,171 | ₩47,863 | ₩48,171 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,532 | ₩48,532 | ₩48,117 | ₩48,209 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,917 | ₩48,346 | ₩47,877 | ₩48,346 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,258 | ₩48,311 | ₩47,830 | ₩47,931 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,077 | ₩48,184 | ₩47,729 | ₩48,184 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,141 | ₩47,890 | ₩47,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,556 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,181 | ₩47,382 | ₩47,081 | ₩47,326 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,462 | ₩47,623 | ₩47,195 | ₩47,390 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩47,957 | ₩48,318 | ₩47,883 | ₩47,930 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,090 | ₩48,157 | ₩47,950 | ₩48,062 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,398 | ₩48,545 | ₩48,192 | ₩48,255 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,401 | ₩49,401 | ₩48,679 | ₩48,806 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,334 | ₩49,454 | ₩49,120 | ₩49,193 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,588 | ₩49,655 | ₩49,268 | ₩49,268 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,791 | ₩50,791 | ₩50,042 | ₩50,123 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,437 | ₩50,604 | ₩49,895 | ₩50,151 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,085 | ₩51,085 | ₩50,564 | ₩50,802 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩49,989 | ₩51,072 | ₩49,989 | ₩50,871 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,628 | ₩50,002 | ₩49,628 | ₩49,935 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩48,959 | ₩49,401 | ₩48,959 | ₩49,294 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,468 | ₩49,468 | ₩49,026 | ₩49,254 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩50,938 | ₩50,938 | ₩49,628 | ₩49,714 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,112 | ₩51,206 | ₩50,637 | ₩51,005 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,075 | ₩52,088 | ₩51,674 | ₩51,710 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩50,938 | ₩51,446 | ₩50,878 | ₩51,255 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,099 | ₩51,567 | ₩50,845 | ₩50,952 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,740 | ₩51,740 | ₩51,018 | ₩51,313 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,640 | ₩51,754 | ₩51,359 | ₩51,571 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,018 | ₩51,219 | ₩50,952 | ₩51,111 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,537 | ₩50,764 | ₩50,417 | ₩50,518 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩50,992 | ₩50,992 | ₩50,530 | ₩50,655 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,885 | ₩51,219 | ₩50,871 | ₩50,992 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩50,952 | ₩50,952 | ₩50,410 | ₩50,764 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,671 | ₩50,671 | ₩50,290 | ₩50,417 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,564 | ₩50,898 | ₩50,524 | ₩50,537 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,066 | ₩49,882 | ₩49,066 | ₩49,528 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,788 | ₩49,788 | ₩49,200 | ₩49,213 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,644 | ₩50,644 | ₩49,917 | ₩49,917 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,320 | ₩50,444 | ₩48,973 | ₩50,333 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,572 | ₩48,899 | ₩48,572 | ₩48,899 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,367 | ₩49,842 | ₩49,187 | ₩49,264 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,307 | ₩49,708 | ₩49,173 | ₩49,561 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,508 | ₩49,521 | ₩49,066 | ₩49,200 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,746 | ₩48,746 | ₩48,064 | ₩48,193 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩49,962 | ₩49,962 | ₩48,947 | ₩48,947 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,746 | ₩49,635 | ₩48,746 | ₩49,624 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,652 | ₩48,759 | ₩48,438 | ₩48,596 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,422 | ₩47,869 | ₩47,409 | ₩47,869 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,772 | ₩49,173 | ₩46,941 | ₩47,717 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,826 | ₩49,093 | ₩48,532 | ₩48,734 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,114 | ₩47,903 | ₩47,114 | ₩47,844 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,459 | ₩46,700 | ₩46,380 | ₩46,380 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,443 | ₩45,510 | ₩45,269 | ₩45,269 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,695 | ₩44,695 | ₩44,334 | ₩44,494 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,269 | ₩45,269 | ₩44,895 | ₩45,001 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,751 | ₩45,844 | ₩45,737 | ₩45,818 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,691 | ₩45,973 | ₩45,691 | ₩45,973 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,851 | ₩46,125 | ₩45,657 | ₩45,844 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,326 | ₩46,393 | ₩46,192 | ₩46,201 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,935 | ₩44,935 | ₩44,828 | ₩44,828 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,042 | ₩45,483 | ₩45,042 | ₩45,236 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,648 | ₩44,648 | ₩44,454 | ₩44,609 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,019 | ₩44,481 | ₩43,999 | ₩44,435 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,080 | ₩44,152 | ₩43,973 | ₩44,152 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,908 | ₩44,908 | ₩44,598 | ₩44,598 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,387 | ₩44,387 | ₩44,080 | ₩44,302 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,187 | ₩44,253 | ₩44,066 | ₩44,208 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,796 | ₩43,986 | ₩42,796 | ₩43,646 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩42,970 | ₩43,050 | ₩42,823 | ₩42,993 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,371 | ₩43,371 | ₩43,117 | ₩43,247 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,170 | ₩43,384 | ₩42,903 | ₩43,328 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,662 | ₩42,970 | ₩42,154 | ₩42,158 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩42,983 | ₩43,251 | ₩42,856 | ₩42,856 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,422 | ₩42,649 | ₩42,422 | ₩42,562 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,529 | ₩42,529 | ₩42,261 | ₩42,299 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,101 | ₩42,342 | ₩42,101 | ₩42,303 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,104 | ₩43,104 | ₩42,101 | ₩42,157 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,164 | ₩43,197 | ₩42,986 | ₩42,986 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,318 | ₩43,318 | ₩43,177 | ₩43,197 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,277 | ₩43,277 | ₩43,197 | ₩43,213 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,649 | ₩43,144 | ₩42,622 | ₩43,104 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,237 | ₩43,237 | ₩42,677 | ₩42,677 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,077 | ₩43,077 | ₩42,261 | ₩42,791 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,916 | ₩42,916 | ₩42,703 | ₩42,731 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩42,950 | ₩42,950 | ₩42,321 | ₩42,477 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,304 | ₩43,304 | ₩43,161 | ₩43,161 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,796 | ₩42,850 | ₩42,743 | ₩42,743 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,411 | ₩43,411 | ₩43,281 | ₩43,281 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,438 | ₩43,906 | ₩43,331 | ₩43,859 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,649 | ₩42,823 | ₩42,649 | ₩42,768 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,355 | ₩42,462 | ₩42,288 | ₩42,368 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,422 | ₩42,422 | ₩42,014 | ₩42,015 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,301 | ₩42,301 | ₩42,140 | ₩42,140 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,101 | ₩42,101 | ₩41,914 | ₩42,031 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,125 | ₩41,606 | ₩41,125 | ₩41,513 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,459 | ₩41,793 | ₩41,379 | ₩41,720 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,366 | ₩41,406 | ₩41,158 | ₩41,158 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,259 | ₩41,299 | ₩41,085 | ₩41,204 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,523 | ₩40,603 | ₩40,483 | ₩40,553 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,938 | ₩40,938 | ₩40,684 | ₩40,684 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,537 | ₩40,724 | ₩40,503 | ₩40,670 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,045 | ₩41,178 | ₩40,898 | ₩41,113 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,021 | ₩42,021 | ₩41,553 | ₩41,553 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,114 | ₩42,305 | ₩42,114 | ₩42,305 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,188 | ₩42,448 | ₩42,188 | ₩42,265 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,288 | ₩42,288 | ₩42,161 | ₩42,201 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,047 | ₩42,114 | ₩42,047 | ₩42,114 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,622 | ₩42,649 | ₩42,208 | ₩42,208 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,874 | ₩42,244 | ₩41,874 | ₩42,244 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,727 | ₩41,887 | ₩41,686 | ₩41,836 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,566 | ₩41,579 | ₩41,460 | ₩41,460 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,753 | ₩41,753 | ₩41,620 | ₩41,620 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,152 | ₩41,499 | ₩41,025 | ₩41,463 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,058 | ₩41,232 | ₩40,924 | ₩41,173 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,914 | ₩41,914 | ₩41,809 | ₩41,809 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,422 | ₩42,422 | ₩41,773 | ₩41,773 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,526 | ₩41,863 | ₩41,526 | ₩41,863 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,419 | ₩41,526 | ₩41,336 | ₩41,336 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,844 | ₩40,898 | ₩40,817 | ₩40,820 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,396 | ₩40,577 | ₩40,396 | ₩40,546 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,390 | ₩40,390 | ₩39,908 | ₩39,908 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,267 | ₩39,975 | ₩39,267 | ₩39,922 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,333 | ₩39,333 | ₩38,986 | ₩39,010 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,775 | ₩39,815 | ₩39,494 | ₩39,760 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,416 | ₩40,416 | ₩39,991 | ₩39,991 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,868 | ₩40,002 | ₩39,708 | ₩39,717 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,694 | ₩39,922 | ₩39,554 | ₩39,902 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,772 | ₩39,422 | ₩38,705 | ₩39,422 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,039 | ₩39,360 | ₩38,812 | ₩39,127 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,264 | ₩38,959 | ₩38,264 | ₩38,857 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,344 | ₩38,344 | ₩38,035 | ₩38,035 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,438 | ₩38,438 | ₩38,168 | ₩38,168 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,200 | ₩39,373 | ₩38,857 | ₩38,857 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,852 | ₩38,852 | ₩38,652 | ₩38,742 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,518 | ₩38,906 | ₩38,518 | ₩38,704 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,665 | ₩38,665 | ₩38,304 | ₩38,377 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,930 | ₩38,184 | ₩37,930 | ₩37,984 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,237 | ₩38,585 | ₩38,130 | ₩38,205 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,130 | ₩38,277 | ₩38,071 | ₩38,071 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,484 | ₩38,638 | ₩38,369 | ₩38,369 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,077 | ₩38,157 | ₩37,946 | ₩37,946 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,050 | ₩38,050 | ₩37,595 | ₩37,718 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,137 | ₩38,184 | ₩37,808 | ₩37,808 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩37,983 | ₩38,095 | ₩37,956 | ₩38,095 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,291 | ₩38,291 | ₩37,872 | ₩37,872 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,702 | ₩38,478 | ₩37,642 | ₩38,400 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,237 | ₩38,504 | ₩38,237 | ₩38,504 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,799 | ₩38,799 | ₩38,504 | ₩38,722 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,478 | ₩39,012 | ₩38,478 | ₩38,956 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,137 | ₩38,799 | ₩38,137 | ₩38,581 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,518 | ₩38,865 | ₩38,518 | ₩38,815 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,317 | ₩38,678 | ₩38,304 | ₩38,658 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,317 | ₩38,665 | ₩38,317 | ₩38,653 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,889 | ₩38,264 | ₩37,889 | ₩38,176 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,371 | ₩38,371 | ₩38,117 | ₩38,257 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,010 | ₩38,077 | ₩37,849 | ₩37,979 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,625 | ₩38,777 | ₩38,598 | ₩38,777 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,451 | ₩38,558 | ₩38,371 | ₩38,511 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,491 | ₩38,638 | ₩38,357 | ₩38,490 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩37,983 | ₩38,224 | ₩37,682 | ₩38,193 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,291 | ₩38,595 | ₩38,291 | ₩38,387 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,454 | ₩38,478 | ₩37,930 | ₩38,030 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,785 | ₩38,919 | ₩38,772 | ₩38,871 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,779 | ₩39,106 | ₩38,779 | ₩38,865 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,438 | ₩38,892 | ₩38,438 | ₩38,709 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,718 | ₩38,783 | ₩38,643 | ₩38,783 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,184 | ₩38,184 | ₩37,782 | ₩37,816 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,344 | ₩38,424 | ₩38,157 | ₩38,355 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,050 | ₩38,050 | ₩37,582 | ₩37,872 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,836 | ₩37,983 | ₩37,716 | ₩37,851 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,689 | ₩37,769 | ₩37,609 | ₩37,730 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩37,983 | ₩38,077 | ₩37,903 | ₩38,014 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,050 | ₩38,050 | ₩37,836 | ₩37,843 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,701 | ₩37,930 | ₩37,595 | ₩37,875 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,983 | ₩37,996 | ₩37,955 | ₩37,955 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,863 | ₩38,184 | ₩37,863 | ₩38,119 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,542 | ₩37,609 | ₩37,248 | ₩37,311 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,769 | ₩37,836 | ₩37,749 | ₩37,749 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,184 | ₩38,250 | ₩38,184 | ₩38,210 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,010 | ₩38,063 | ₩37,869 | ₩37,869 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,796 | ₩37,796 | ₩37,678 | ₩37,689 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,916 | ₩37,916 | ₩37,857 | ₩37,857 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,851 | ₩37,876 | ₩37,851 | ₩37,876 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,849 | ₩37,849 | ₩37,746 | ₩37,746 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,208 | ₩37,221 | ₩37,141 | ₩37,141 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,502 | ₩37,582 | ₩37,502 | ₩37,562 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,301 | ₩37,447 | ₩37,208 | ₩37,380 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,101 | ₩37,202 | ₩37,066 | ₩37,202 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,059 | ₩37,059 | ₩36,927 | ₩36,931 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,341 | ₩37,341 | ₩37,230 | ₩37,230 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,254 | ₩37,341 | ₩37,234 | ₩37,269 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,288 | ₩37,368 | ₩37,288 | ₩37,349 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,301 | ₩37,462 | ₩37,288 | ₩37,385 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,321 | ₩37,328 | ₩37,300 | ₩37,300 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,716 | ₩37,716 | ₩37,609 | ₩37,621 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,462 | ₩37,488 | ₩37,409 | ₩37,409 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,582 | ₩37,662 | ₩37,365 | ₩37,365 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,528 | ₩37,662 | ₩37,315 | ₩37,348 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,676 | ₩37,676 | ₩37,328 | ₩37,397 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,769 | ₩37,796 | ₩37,635 | ₩37,738 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,224 | ₩38,224 | ₩37,912 | ₩37,912 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,930 | ₩38,143 | ₩37,930 | ₩38,099 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,328 | ₩37,782 | ₩37,328 | ₩37,774 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,286 | ₩37,381 | ₩37,225 | ₩37,225 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,288 | ₩37,315 | ₩37,149 | ₩37,149 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,676 | ₩37,676 | ₩37,391 | ₩37,391 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,301 | ₩37,435 | ₩37,301 | ₩37,420 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,395 | ₩37,542 | ₩37,380 | ₩37,514 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,061 | ₩37,114 | ₩37,024 | ₩37,024 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,288 | ₩37,422 | ₩37,224 | ₩37,224 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,248 | ₩37,381 | ₩37,248 | ₩37,337 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,034 | ₩37,355 | ₩37,034 | ₩37,151 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,848 | ₩36,860 | ₩36,793 | ₩36,839 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,831 | ₩36,111 | ₩35,831 | ₩36,035 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,135 | ₩35,964 | ₩35,135 | ₩35,792 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,790 | ₩35,937 | ₩34,896 | ₩34,896 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,643 | ₩35,643 | ₩35,349 | ₩35,403 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,296 | ₩35,750 | ₩35,296 | ₩35,609 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,071 | ₩36,098 | ₩35,416 | ₩35,468 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩35,978 | ₩36,218 | ₩35,937 | ₩36,069 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,579 | ₩36,673 | ₩36,165 | ₩36,193 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,900 | ₩36,900 | ₩36,645 | ₩36,645 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,472 | ₩36,726 | ₩36,472 | ₩36,658 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,526 | ₩36,552 | ₩36,511 | ₩36,511 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,871 | ₩36,312 | ₩35,871 | ₩36,290 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,111 | ₩36,111 | ₩35,777 | ₩35,808 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩35,991 | ₩36,258 | ₩35,966 | ₩36,102 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,871 | ₩35,897 | ₩35,734 | ₩35,734 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,911 | ₩36,138 | ₩35,697 | ₩36,109 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,044 | ₩36,258 | ₩35,991 | ₩36,170 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,298 | ₩36,298 | ₩36,003 | ₩36,003 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,459 | ₩36,579 | ₩36,238 | ₩36,238 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,486 | ₩36,726 | ₩36,486 | ₩36,535 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,873 | ₩36,873 | ₩36,740 | ₩36,804 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩36,967 | ₩36,967 | ₩36,661 | ₩36,661 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,405 | ₩36,659 | ₩36,405 | ₩36,645 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,459 | ₩36,499 | ₩36,111 | ₩36,297 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,459 | ₩36,619 | ₩36,459 | ₩36,561 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,218 | ₩36,392 | ₩36,218 | ₩36,329 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,857 | ₩35,951 | ₩35,724 | ₩35,895 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,339 | ₩36,365 | ₩35,817 | ₩35,897 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,593 | ₩36,726 | ₩36,178 | ₩36,341 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,018 | ₩36,486 | ₩36,018 | ₩36,321 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,844 | ₩36,018 | ₩35,844 | ₩35,988 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,630 | ₩35,630 | ₩35,344 | ₩35,344 | -0.80% | 1.7만 |
|---|