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 | ₩49,094 | ₩49,188 | ₩48,938 | ₩48,986 | -0.22% | 2만 |
| 2026.10.08 | ₩48,280 | ₩49,026 | ₩48,027 | ₩49,026 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,760 | ₩48,067 | ₩47,760 | ₩48,067 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,427 | ₩48,427 | ₩48,014 | ₩48,106 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,813 | ₩48,242 | ₩47,773 | ₩48,242 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,154 | ₩48,207 | ₩47,727 | ₩47,828 | -0.68% | 4.6천 |
| 2026.10.01 | ₩47,974 | ₩48,080 | ₩47,627 | ₩48,080 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,040 | ₩47,787 | ₩47,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,453 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,080 | ₩47,280 | ₩46,980 | ₩47,224 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,360 | ₩47,520 | ₩47,093 | ₩47,288 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩47,853 | ₩48,214 | ₩47,780 | ₩47,827 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩47,987 | ₩48,054 | ₩47,847 | ₩47,959 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,294 | ₩48,440 | ₩48,088 | ₩48,151 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,294 | ₩49,294 | ₩48,574 | ₩48,701 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,228 | ₩49,348 | ₩49,014 | ₩49,087 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,481 | ₩49,548 | ₩49,162 | ₩49,162 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,682 | ₩50,682 | ₩49,935 | ₩50,015 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,328 | ₩50,495 | ₩49,788 | ₩50,043 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩50,975 | ₩50,975 | ₩50,455 | ₩50,692 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩49,881 | ₩50,962 | ₩49,881 | ₩50,762 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,521 | ₩49,895 | ₩49,521 | ₩49,828 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩48,854 | ₩49,294 | ₩48,854 | ₩49,188 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,361 | ₩49,361 | ₩48,921 | ₩49,148 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩50,828 | ₩50,828 | ₩49,521 | ₩49,606 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,002 | ₩51,095 | ₩50,528 | ₩50,895 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩51,962 | ₩51,976 | ₩51,562 | ₩51,598 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩50,828 | ₩51,335 | ₩50,768 | ₩51,145 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩50,989 | ₩51,455 | ₩50,735 | ₩50,842 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,629 | ₩51,629 | ₩50,908 | ₩51,202 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,529 | ₩51,642 | ₩51,249 | ₩51,459 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩50,908 | ₩51,109 | ₩50,842 | ₩51,001 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,428 | ₩50,655 | ₩50,308 | ₩50,410 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩50,882 | ₩50,882 | ₩50,422 | ₩50,546 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,775 | ₩51,109 | ₩50,762 | ₩50,882 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩50,842 | ₩50,842 | ₩50,301 | ₩50,655 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,562 | ₩50,562 | ₩50,181 | ₩50,308 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,455 | ₩50,788 | ₩50,415 | ₩50,428 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩48,961 | ₩49,775 | ₩48,961 | ₩49,421 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,681 | ₩49,681 | ₩49,094 | ₩49,107 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,535 | ₩50,535 | ₩49,809 | ₩49,809 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,214 | ₩50,335 | ₩48,867 | ₩50,224 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,467 | ₩48,794 | ₩48,467 | ₩48,794 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,261 | ₩49,735 | ₩49,081 | ₩49,158 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,201 | ₩49,601 | ₩49,067 | ₩49,454 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,401 | ₩49,414 | ₩48,961 | ₩49,094 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,641 | ₩48,641 | ₩47,960 | ₩48,090 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩49,855 | ₩49,855 | ₩48,842 | ₩48,842 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,641 | ₩49,528 | ₩48,641 | ₩49,517 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,547 | ₩48,654 | ₩48,334 | ₩48,491 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,320 | ₩47,765 | ₩47,306 | ₩47,765 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,667 | ₩49,067 | ₩46,840 | ₩47,615 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,721 | ₩48,987 | ₩48,427 | ₩48,629 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,013 | ₩47,800 | ₩47,013 | ₩47,741 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,359 | ₩46,599 | ₩46,281 | ₩46,281 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,345 | ₩45,412 | ₩45,172 | ₩45,172 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,598 | ₩44,598 | ₩44,238 | ₩44,398 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,172 | ₩45,172 | ₩44,798 | ₩44,904 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,652 | ₩45,746 | ₩45,639 | ₩45,719 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,592 | ₩45,874 | ₩45,592 | ₩45,874 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,752 | ₩46,026 | ₩45,559 | ₩45,746 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,226 | ₩46,293 | ₩46,092 | ₩46,102 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,599 | ₩45,599 | ₩45,599 | ₩45,599 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,838 | ₩44,838 | ₩44,732 | ₩44,732 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩44,945 | ₩45,385 | ₩44,945 | ₩45,139 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,552 | ₩44,552 | ₩44,358 | ₩44,513 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩43,925 | ₩44,385 | ₩43,905 | ₩44,339 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩43,985 | ₩44,057 | ₩43,878 | ₩44,057 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,812 | ₩44,812 | ₩44,502 | ₩44,502 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,291 | ₩44,291 | ₩43,985 | ₩44,206 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,091 | ₩44,158 | ₩43,971 | ₩44,113 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,704 | ₩43,891 | ₩42,704 | ₩43,552 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩42,877 | ₩42,957 | ₩42,731 | ₩42,900 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,278 | ₩43,278 | ₩43,024 | ₩43,153 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,077 | ₩43,291 | ₩42,811 | ₩43,235 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,570 | ₩42,877 | ₩42,064 | ₩42,068 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩42,891 | ₩43,157 | ₩42,764 | ₩42,764 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,330 | ₩42,557 | ₩42,330 | ₩42,470 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,437 | ₩42,437 | ₩42,170 | ₩42,208 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,010 | ₩42,250 | ₩42,010 | ₩42,212 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,011 | ₩43,011 | ₩42,010 | ₩42,066 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,071 | ₩43,104 | ₩42,893 | ₩42,893 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,224 | ₩43,224 | ₩43,084 | ₩43,104 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,184 | ₩43,184 | ₩43,104 | ₩43,120 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,557 | ₩43,051 | ₩42,530 | ₩43,011 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,144 | ₩43,144 | ₩42,585 | ₩42,585 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩42,984 | ₩42,984 | ₩42,170 | ₩42,699 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,824 | ₩42,824 | ₩42,611 | ₩42,639 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩42,857 | ₩42,857 | ₩42,230 | ₩42,385 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,211 | ₩43,211 | ₩43,068 | ₩43,068 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,704 | ₩42,757 | ₩42,651 | ₩42,651 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,318 | ₩43,318 | ₩43,188 | ₩43,188 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,344 | ₩43,811 | ₩43,238 | ₩43,764 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,557 | ₩42,731 | ₩42,557 | ₩42,676 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,264 | ₩42,370 | ₩42,197 | ₩42,277 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,330 | ₩42,330 | ₩41,923 | ₩41,925 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,210 | ₩42,210 | ₩42,049 | ₩42,049 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,010 | ₩42,010 | ₩41,823 | ₩41,941 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,036 | ₩41,517 | ₩41,036 | ₩41,423 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,370 | ₩41,703 | ₩41,290 | ₩41,630 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,276 | ₩41,316 | ₩41,070 | ₩41,070 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,170 | ₩41,210 | ₩40,996 | ₩41,115 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,436 | ₩40,516 | ₩40,396 | ₩40,465 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,850 | ₩40,850 | ₩40,596 | ₩40,596 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,449 | ₩40,636 | ₩40,416 | ₩40,583 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩40,956 | ₩41,090 | ₩40,810 | ₩41,024 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩41,930 | ₩41,930 | ₩41,463 | ₩41,463 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,024 | ₩42,214 | ₩42,024 | ₩42,214 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,097 | ₩42,357 | ₩42,097 | ₩42,174 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,197 | ₩42,197 | ₩42,070 | ₩42,110 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩41,957 | ₩42,024 | ₩41,957 | ₩42,024 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,530 | ₩42,557 | ₩42,117 | ₩42,117 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,783 | ₩42,153 | ₩41,783 | ₩42,153 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,637 | ₩41,797 | ₩41,597 | ₩41,746 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,477 | ₩41,490 | ₩41,371 | ₩41,371 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,663 | ₩41,663 | ₩41,530 | ₩41,530 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,063 | ₩41,410 | ₩40,936 | ₩41,374 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩40,970 | ₩41,143 | ₩40,836 | ₩41,084 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,823 | ₩41,823 | ₩41,719 | ₩41,719 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,330 | ₩42,330 | ₩41,683 | ₩41,683 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,437 | ₩41,773 | ₩41,437 | ₩41,773 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,330 | ₩41,437 | ₩41,247 | ₩41,247 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,756 | ₩40,810 | ₩40,729 | ₩40,732 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,309 | ₩40,489 | ₩40,309 | ₩40,459 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,303 | ₩40,303 | ₩39,822 | ₩39,822 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,182 | ₩39,889 | ₩39,182 | ₩39,836 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,249 | ₩39,249 | ₩38,902 | ₩38,926 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,689 | ₩39,729 | ₩39,409 | ₩39,674 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,329 | ₩40,329 | ₩39,905 | ₩39,905 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,782 | ₩39,916 | ₩39,622 | ₩39,632 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,609 | ₩39,836 | ₩39,469 | ₩39,816 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,688 | ₩39,337 | ₩38,622 | ₩39,337 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩38,955 | ₩39,275 | ₩38,728 | ₩39,043 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,181 | ₩38,875 | ₩38,181 | ₩38,774 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,261 | ₩38,261 | ₩37,953 | ₩37,953 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,355 | ₩38,355 | ₩38,085 | ₩38,085 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,115 | ₩39,289 | ₩38,774 | ₩38,774 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,768 | ₩38,768 | ₩38,568 | ₩38,659 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,435 | ₩38,822 | ₩38,435 | ₩38,620 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,582 | ₩38,582 | ₩38,221 | ₩38,295 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,848 | ₩38,101 | ₩37,848 | ₩37,903 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,155 | ₩38,502 | ₩38,048 | ₩38,123 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,048 | ₩38,195 | ₩37,989 | ₩37,989 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,401 | ₩38,555 | ₩38,287 | ₩38,287 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩37,995 | ₩38,075 | ₩37,864 | ₩37,864 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩37,968 | ₩37,968 | ₩37,514 | ₩37,637 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,055 | ₩38,101 | ₩37,726 | ₩37,726 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩37,901 | ₩38,013 | ₩37,875 | ₩38,013 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,208 | ₩38,208 | ₩37,790 | ₩37,790 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,621 | ₩38,395 | ₩37,561 | ₩38,317 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,155 | ₩38,422 | ₩38,155 | ₩38,422 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,715 | ₩38,715 | ₩38,422 | ₩38,639 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,395 | ₩38,928 | ₩38,395 | ₩38,872 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,055 | ₩38,715 | ₩38,055 | ₩38,498 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,435 | ₩38,782 | ₩38,435 | ₩38,731 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,235 | ₩38,595 | ₩38,221 | ₩38,575 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,235 | ₩38,582 | ₩38,235 | ₩38,570 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,808 | ₩38,181 | ₩37,808 | ₩38,093 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,288 | ₩38,288 | ₩38,035 | ₩38,175 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩37,928 | ₩37,995 | ₩37,768 | ₩37,897 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,542 | ₩38,694 | ₩38,515 | ₩38,694 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,368 | ₩38,475 | ₩38,288 | ₩38,428 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,408 | ₩38,555 | ₩38,275 | ₩38,407 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩37,901 | ₩38,141 | ₩37,601 | ₩38,111 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,208 | ₩38,512 | ₩38,208 | ₩38,304 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,371 | ₩38,395 | ₩37,848 | ₩37,948 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,702 | ₩38,835 | ₩38,688 | ₩38,787 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,695 | ₩39,022 | ₩38,695 | ₩38,782 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,355 | ₩38,808 | ₩38,355 | ₩38,626 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,635 | ₩38,699 | ₩38,560 | ₩38,699 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,101 | ₩38,101 | ₩37,701 | ₩37,734 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,261 | ₩38,341 | ₩38,075 | ₩38,272 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩37,968 | ₩37,968 | ₩37,501 | ₩37,790 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,754 | ₩37,901 | ₩37,634 | ₩37,769 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,608 | ₩37,688 | ₩37,528 | ₩37,649 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩37,901 | ₩37,995 | ₩37,821 | ₩37,932 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩37,968 | ₩37,968 | ₩37,754 | ₩37,761 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,620 | ₩37,848 | ₩37,514 | ₩37,793 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,901 | ₩37,915 | ₩37,873 | ₩37,873 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,781 | ₩38,101 | ₩37,781 | ₩38,037 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,461 | ₩37,528 | ₩37,167 | ₩37,230 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,688 | ₩37,754 | ₩37,668 | ₩37,668 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,101 | ₩38,168 | ₩38,101 | ₩38,128 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩37,928 | ₩37,981 | ₩37,788 | ₩37,788 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,714 | ₩37,714 | ₩37,597 | ₩37,608 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,835 | ₩37,835 | ₩37,776 | ₩37,776 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,769 | ₩37,794 | ₩37,769 | ₩37,794 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,768 | ₩37,768 | ₩37,665 | ₩37,665 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,127 | ₩37,141 | ₩37,061 | ₩37,061 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,421 | ₩37,501 | ₩37,421 | ₩37,481 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,221 | ₩37,366 | ₩37,127 | ₩37,300 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,021 | ₩37,122 | ₩36,986 | ₩37,122 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩36,979 | ₩36,979 | ₩36,847 | ₩36,851 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,261 | ₩37,261 | ₩37,150 | ₩37,150 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,174 | ₩37,261 | ₩37,154 | ₩37,189 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,207 | ₩37,288 | ₩37,207 | ₩37,269 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,221 | ₩37,381 | ₩37,207 | ₩37,305 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,241 | ₩37,248 | ₩37,219 | ₩37,219 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,634 | ₩37,634 | ₩37,528 | ₩37,540 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,381 | ₩37,408 | ₩37,329 | ₩37,329 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,501 | ₩37,581 | ₩37,285 | ₩37,285 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,448 | ₩37,581 | ₩37,234 | ₩37,268 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,594 | ₩37,594 | ₩37,248 | ₩37,317 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,688 | ₩37,714 | ₩37,554 | ₩37,657 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,141 | ₩38,141 | ₩37,831 | ₩37,831 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,848 | ₩38,061 | ₩37,848 | ₩38,017 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,248 | ₩37,701 | ₩37,248 | ₩37,693 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,206 | ₩37,301 | ₩37,145 | ₩37,145 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,207 | ₩37,234 | ₩37,069 | ₩37,069 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,594 | ₩37,594 | ₩37,310 | ₩37,310 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,221 | ₩37,354 | ₩37,221 | ₩37,340 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,314 | ₩37,461 | ₩37,300 | ₩37,433 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩36,981 | ₩37,034 | ₩36,945 | ₩36,945 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,207 | ₩37,341 | ₩37,143 | ₩37,143 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,167 | ₩37,301 | ₩37,167 | ₩37,257 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩36,954 | ₩37,274 | ₩36,954 | ₩37,071 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,769 | ₩36,781 | ₩36,714 | ₩36,759 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,753 | ₩36,034 | ₩35,753 | ₩35,957 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,060 | ₩35,887 | ₩35,060 | ₩35,715 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,713 | ₩35,860 | ₩34,821 | ₩34,821 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,567 | ₩35,567 | ₩35,273 | ₩35,326 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,220 | ₩35,673 | ₩35,220 | ₩35,532 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩35,993 | ₩36,020 | ₩35,340 | ₩35,392 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩35,900 | ₩36,140 | ₩35,860 | ₩35,991 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,500 | ₩36,594 | ₩36,087 | ₩36,115 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,821 | ₩36,821 | ₩36,566 | ₩36,566 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,394 | ₩36,647 | ₩36,394 | ₩36,579 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,447 | ₩36,474 | ₩36,432 | ₩36,432 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,793 | ₩36,234 | ₩35,793 | ₩36,212 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,034 | ₩36,034 | ₩35,700 | ₩35,731 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩35,913 | ₩36,180 | ₩35,888 | ₩36,024 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,793 | ₩35,820 | ₩35,657 | ₩35,657 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,833 | ₩36,060 | ₩35,620 | ₩36,031 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩35,967 | ₩36,180 | ₩35,913 | ₩36,092 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,220 | ₩36,220 | ₩35,925 | ₩35,925 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,380 | ₩36,500 | ₩36,160 | ₩36,160 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,407 | ₩36,647 | ₩36,407 | ₩36,456 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,794 | ₩36,794 | ₩36,661 | ₩36,725 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩36,887 | ₩36,887 | ₩36,582 | ₩36,582 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,327 | ₩36,580 | ₩36,327 | ₩36,566 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,380 | ₩36,420 | ₩36,034 | ₩36,219 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,380 | ₩36,540 | ₩36,380 | ₩36,482 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,140 | ₩36,314 | ₩36,140 | ₩36,251 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,780 | ₩35,873 | ₩35,647 | ₩35,817 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,260 | ₩36,287 | ₩35,740 | ₩35,820 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,514 | ₩36,647 | ₩36,100 | ₩36,263 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩35,940 | ₩36,407 | ₩35,940 | ₩36,243 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,767 | ₩35,940 | ₩35,767 | ₩35,911 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,553 | ₩35,553 | ₩35,268 | ₩35,268 | -0.80% | 1.7만 |
|---|