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 | ₩49,223 | ₩49,317 | ₩49,066 | ₩49,115 | -0.22% | 2만 |
| 2026.10.08 | ₩48,407 | ₩49,155 | ₩48,153 | ₩49,155 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,885 | ₩48,193 | ₩47,885 | ₩48,193 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,554 | ₩48,554 | ₩48,140 | ₩48,232 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,939 | ₩48,368 | ₩47,899 | ₩48,368 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,280 | ₩48,333 | ₩47,852 | ₩47,954 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,099 | ₩48,206 | ₩47,752 | ₩48,206 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,163 | ₩47,912 | ₩47,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,578 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,203 | ₩47,404 | ₩47,103 | ₩47,348 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,484 | ₩47,645 | ₩47,217 | ₩47,412 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩47,979 | ₩48,340 | ₩47,905 | ₩47,952 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,113 | ₩48,180 | ₩47,972 | ₩48,085 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,420 | ₩48,568 | ₩48,214 | ₩48,277 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,424 | ₩49,424 | ₩48,701 | ₩48,828 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,357 | ₩49,477 | ₩49,143 | ₩49,216 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,611 | ₩49,678 | ₩49,291 | ₩49,291 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,815 | ₩50,815 | ₩50,066 | ₩50,146 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,460 | ₩50,627 | ₩49,918 | ₩50,174 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,109 | ₩51,109 | ₩50,587 | ₩50,825 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩50,012 | ₩51,096 | ₩50,012 | ₩50,895 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,651 | ₩50,025 | ₩49,651 | ₩49,959 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩48,982 | ₩49,424 | ₩48,982 | ₩49,317 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,490 | ₩49,490 | ₩49,049 | ₩49,276 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩50,962 | ₩50,962 | ₩49,651 | ₩49,737 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,136 | ₩51,229 | ₩50,661 | ₩51,029 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,099 | ₩52,112 | ₩51,697 | ₩51,734 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩50,962 | ₩51,470 | ₩50,902 | ₩51,279 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,122 | ₩51,590 | ₩50,868 | ₩50,975 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,764 | ₩51,764 | ₩51,042 | ₩51,336 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,664 | ₩51,778 | ₩51,383 | ₩51,594 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,042 | ₩51,243 | ₩50,975 | ₩51,134 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,561 | ₩50,788 | ₩50,440 | ₩50,542 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩51,015 | ₩51,015 | ₩50,554 | ₩50,678 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,908 | ₩51,243 | ₩50,895 | ₩51,015 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩50,975 | ₩50,975 | ₩50,433 | ₩50,788 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,694 | ₩50,694 | ₩50,313 | ₩50,440 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,587 | ₩50,922 | ₩50,547 | ₩50,561 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,089 | ₩49,905 | ₩49,089 | ₩49,551 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,811 | ₩49,811 | ₩49,223 | ₩49,236 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,668 | ₩50,668 | ₩49,940 | ₩49,940 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,343 | ₩50,467 | ₩48,996 | ₩50,356 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,594 | ₩48,922 | ₩48,594 | ₩48,922 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,390 | ₩49,865 | ₩49,210 | ₩49,287 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,330 | ₩49,731 | ₩49,196 | ₩49,584 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,531 | ₩49,544 | ₩49,089 | ₩49,223 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,768 | ₩48,768 | ₩48,086 | ₩48,216 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩49,985 | ₩49,985 | ₩48,970 | ₩48,970 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,768 | ₩49,658 | ₩48,768 | ₩49,647 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,675 | ₩48,782 | ₩48,461 | ₩48,618 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,444 | ₩47,891 | ₩47,431 | ₩47,891 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,795 | ₩49,196 | ₩46,962 | ₩47,740 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,848 | ₩49,116 | ₩48,554 | ₩48,756 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,136 | ₩47,925 | ₩47,136 | ₩47,867 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,481 | ₩46,722 | ₩46,402 | ₩46,402 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,464 | ₩45,531 | ₩45,290 | ₩45,290 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,715 | ₩44,715 | ₩44,354 | ₩44,515 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,290 | ₩45,290 | ₩44,916 | ₩45,022 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,772 | ₩45,866 | ₩45,759 | ₩45,839 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,712 | ₩45,994 | ₩45,712 | ₩45,994 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,872 | ₩46,147 | ₩45,678 | ₩45,866 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,347 | ₩46,414 | ₩46,213 | ₩46,223 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,956 | ₩44,956 | ₩44,849 | ₩44,849 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,063 | ₩45,504 | ₩45,063 | ₩45,257 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,668 | ₩44,668 | ₩44,475 | ₩44,630 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,040 | ₩44,501 | ₩44,020 | ₩44,456 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,100 | ₩44,172 | ₩43,993 | ₩44,172 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,929 | ₩44,929 | ₩44,619 | ₩44,619 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,408 | ₩44,408 | ₩44,100 | ₩44,322 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,207 | ₩44,274 | ₩44,087 | ₩44,228 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,816 | ₩44,006 | ₩42,816 | ₩43,667 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩42,990 | ₩43,070 | ₩42,843 | ₩43,013 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,391 | ₩43,391 | ₩43,137 | ₩43,267 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,190 | ₩43,404 | ₩42,923 | ₩43,348 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,682 | ₩42,990 | ₩42,174 | ₩42,178 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩43,003 | ₩43,271 | ₩42,876 | ₩42,876 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,441 | ₩42,669 | ₩42,441 | ₩42,582 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,548 | ₩42,548 | ₩42,281 | ₩42,318 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,120 | ₩42,361 | ₩42,120 | ₩42,322 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,124 | ₩43,124 | ₩42,120 | ₩42,177 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,184 | ₩43,217 | ₩43,006 | ₩43,006 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,338 | ₩43,338 | ₩43,197 | ₩43,217 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,297 | ₩43,297 | ₩43,217 | ₩43,233 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,669 | ₩43,164 | ₩42,642 | ₩43,124 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,257 | ₩43,257 | ₩42,697 | ₩42,697 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,097 | ₩43,097 | ₩42,281 | ₩42,811 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,936 | ₩42,936 | ₩42,722 | ₩42,750 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩42,970 | ₩42,970 | ₩42,341 | ₩42,496 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,324 | ₩43,324 | ₩43,181 | ₩43,181 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,816 | ₩42,869 | ₩42,762 | ₩42,762 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,431 | ₩43,431 | ₩43,301 | ₩43,301 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,458 | ₩43,926 | ₩43,351 | ₩43,879 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,669 | ₩42,843 | ₩42,669 | ₩42,788 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,375 | ₩42,482 | ₩42,308 | ₩42,388 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,441 | ₩42,441 | ₩42,033 | ₩42,035 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,321 | ₩42,321 | ₩42,159 | ₩42,159 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,120 | ₩42,120 | ₩41,933 | ₩42,051 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,144 | ₩41,625 | ₩41,144 | ₩41,532 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,478 | ₩41,813 | ₩41,398 | ₩41,739 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,385 | ₩41,425 | ₩41,177 | ₩41,177 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,278 | ₩41,318 | ₩41,104 | ₩41,223 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,542 | ₩40,622 | ₩40,502 | ₩40,571 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,957 | ₩40,957 | ₩40,703 | ₩40,703 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,555 | ₩40,743 | ₩40,522 | ₩40,689 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,064 | ₩41,197 | ₩40,917 | ₩41,132 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,040 | ₩42,040 | ₩41,572 | ₩41,572 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,134 | ₩42,325 | ₩42,134 | ₩42,325 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,207 | ₩42,468 | ₩42,207 | ₩42,285 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,308 | ₩42,308 | ₩42,181 | ₩42,221 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,067 | ₩42,134 | ₩42,067 | ₩42,134 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,642 | ₩42,669 | ₩42,227 | ₩42,227 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,893 | ₩42,264 | ₩41,893 | ₩42,264 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,746 | ₩41,906 | ₩41,706 | ₩41,856 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,585 | ₩41,599 | ₩41,480 | ₩41,480 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,773 | ₩41,773 | ₩41,639 | ₩41,639 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,171 | ₩41,518 | ₩41,044 | ₩41,482 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,077 | ₩41,251 | ₩40,943 | ₩41,192 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,933 | ₩41,933 | ₩41,829 | ₩41,829 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,441 | ₩42,441 | ₩41,793 | ₩41,793 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,545 | ₩41,882 | ₩41,545 | ₩41,882 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,438 | ₩41,545 | ₩41,355 | ₩41,355 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,863 | ₩40,917 | ₩40,836 | ₩40,839 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,415 | ₩40,596 | ₩40,415 | ₩40,565 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,408 | ₩40,408 | ₩39,927 | ₩39,927 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,285 | ₩39,994 | ₩39,285 | ₩39,940 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,352 | ₩39,352 | ₩39,004 | ₩39,028 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,793 | ₩39,833 | ₩39,512 | ₩39,778 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,435 | ₩40,435 | ₩40,010 | ₩40,010 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,887 | ₩40,020 | ₩39,726 | ₩39,735 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,713 | ₩39,940 | ₩39,572 | ₩39,920 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,790 | ₩39,440 | ₩38,723 | ₩39,440 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,057 | ₩39,378 | ₩38,830 | ₩39,146 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,282 | ₩38,977 | ₩38,282 | ₩38,875 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,362 | ₩38,362 | ₩38,053 | ₩38,053 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,455 | ₩38,455 | ₩38,185 | ₩38,185 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,218 | ₩39,392 | ₩38,875 | ₩38,875 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,870 | ₩38,870 | ₩38,669 | ₩38,760 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,536 | ₩38,924 | ₩38,536 | ₩38,722 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,683 | ₩38,683 | ₩38,322 | ₩38,395 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,947 | ₩38,201 | ₩37,947 | ₩38,002 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,255 | ₩38,603 | ₩38,148 | ₩38,223 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,148 | ₩38,295 | ₩38,089 | ₩38,089 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,502 | ₩38,656 | ₩38,387 | ₩38,387 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,094 | ₩38,175 | ₩37,963 | ₩37,963 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,068 | ₩38,068 | ₩37,613 | ₩37,736 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,154 | ₩38,201 | ₩37,825 | ₩37,825 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩38,001 | ₩38,113 | ₩37,974 | ₩38,113 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,308 | ₩38,308 | ₩37,890 | ₩37,890 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,720 | ₩38,496 | ₩37,660 | ₩38,418 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,255 | ₩38,522 | ₩38,255 | ₩38,522 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,817 | ₩38,817 | ₩38,522 | ₩38,740 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,496 | ₩39,031 | ₩38,496 | ₩38,974 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,154 | ₩38,817 | ₩38,154 | ₩38,599 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,536 | ₩38,883 | ₩38,536 | ₩38,833 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,335 | ₩38,696 | ₩38,322 | ₩38,676 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,335 | ₩38,683 | ₩38,335 | ₩38,671 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,907 | ₩38,282 | ₩37,907 | ₩38,193 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,389 | ₩38,389 | ₩38,134 | ₩38,275 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,027 | ₩38,094 | ₩37,867 | ₩37,997 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,643 | ₩38,795 | ₩38,616 | ₩38,795 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,469 | ₩38,576 | ₩38,389 | ₩38,529 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,509 | ₩38,656 | ₩38,375 | ₩38,508 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩38,001 | ₩38,241 | ₩37,700 | ₩38,211 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,308 | ₩38,613 | ₩38,308 | ₩38,405 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,471 | ₩38,496 | ₩37,947 | ₩38,047 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,803 | ₩38,937 | ₩38,790 | ₩38,889 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,797 | ₩39,124 | ₩38,797 | ₩38,883 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,455 | ₩38,910 | ₩38,455 | ₩38,727 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,736 | ₩38,801 | ₩38,661 | ₩38,801 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,201 | ₩38,201 | ₩37,800 | ₩37,833 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,362 | ₩38,442 | ₩38,175 | ₩38,372 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,068 | ₩38,068 | ₩37,599 | ₩37,890 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,854 | ₩38,001 | ₩37,733 | ₩37,868 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,706 | ₩37,787 | ₩37,626 | ₩37,748 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩38,001 | ₩38,094 | ₩37,920 | ₩38,031 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,068 | ₩38,068 | ₩37,854 | ₩37,860 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,718 | ₩37,947 | ₩37,613 | ₩37,892 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,920 | ₩37,920 | ₩37,920 | ₩37,920 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩38,001 | ₩38,014 | ₩37,973 | ₩37,973 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,880 | ₩38,201 | ₩37,880 | ₩38,137 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,559 | ₩37,626 | ₩37,265 | ₩37,328 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,787 | ₩37,854 | ₩37,767 | ₩37,767 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,201 | ₩38,268 | ₩38,201 | ₩38,228 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,027 | ₩38,081 | ₩37,887 | ₩37,887 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,813 | ₩37,813 | ₩37,696 | ₩37,706 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,934 | ₩37,934 | ₩37,875 | ₩37,875 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,868 | ₩37,894 | ₩37,868 | ₩37,894 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,867 | ₩37,867 | ₩37,764 | ₩37,764 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,225 | ₩37,238 | ₩37,158 | ₩37,158 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,519 | ₩37,599 | ₩37,519 | ₩37,579 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,318 | ₩37,464 | ₩37,225 | ₩37,397 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,118 | ₩37,220 | ₩37,083 | ₩37,220 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,076 | ₩37,076 | ₩36,944 | ₩36,948 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,359 | ₩37,359 | ₩37,248 | ₩37,248 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,272 | ₩37,359 | ₩37,252 | ₩37,286 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,305 | ₩37,385 | ₩37,305 | ₩37,367 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,318 | ₩37,479 | ₩37,305 | ₩37,403 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,339 | ₩37,345 | ₩37,317 | ₩37,317 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,733 | ₩37,733 | ₩37,626 | ₩37,638 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,479 | ₩37,506 | ₩37,427 | ₩37,427 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,599 | ₩37,680 | ₩37,383 | ₩37,383 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,546 | ₩37,680 | ₩37,332 | ₩37,365 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,693 | ₩37,693 | ₩37,345 | ₩37,415 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,787 | ₩37,813 | ₩37,653 | ₩37,756 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,241 | ₩38,241 | ₩37,930 | ₩37,930 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,947 | ₩38,161 | ₩37,947 | ₩38,117 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,345 | ₩37,800 | ₩37,345 | ₩37,792 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,304 | ₩37,399 | ₩37,242 | ₩37,242 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,305 | ₩37,332 | ₩37,166 | ₩37,166 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,693 | ₩37,693 | ₩37,408 | ₩37,408 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,318 | ₩37,452 | ₩37,318 | ₩37,438 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,412 | ₩37,559 | ₩37,397 | ₩37,531 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,078 | ₩37,131 | ₩37,042 | ₩37,042 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,305 | ₩37,439 | ₩37,241 | ₩37,241 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,265 | ₩37,399 | ₩37,265 | ₩37,355 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,051 | ₩37,372 | ₩37,051 | ₩37,169 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,865 | ₩36,877 | ₩36,810 | ₩36,856 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,847 | ₩36,128 | ₩35,847 | ₩36,052 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,152 | ₩35,981 | ₩35,152 | ₩35,808 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,807 | ₩35,954 | ₩34,912 | ₩34,912 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,660 | ₩35,660 | ₩35,366 | ₩35,419 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,312 | ₩35,767 | ₩35,312 | ₩35,625 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,088 | ₩36,115 | ₩35,432 | ₩35,485 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩35,994 | ₩36,235 | ₩35,954 | ₩36,085 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,596 | ₩36,690 | ₩36,182 | ₩36,210 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,917 | ₩36,917 | ₩36,662 | ₩36,662 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,489 | ₩36,743 | ₩36,489 | ₩36,675 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,543 | ₩36,569 | ₩36,528 | ₩36,528 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,887 | ₩36,329 | ₩35,887 | ₩36,307 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,128 | ₩36,128 | ₩35,794 | ₩35,824 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩36,008 | ₩36,275 | ₩35,982 | ₩36,119 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,887 | ₩35,914 | ₩35,751 | ₩35,751 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,927 | ₩36,155 | ₩35,713 | ₩36,125 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,061 | ₩36,275 | ₩36,008 | ₩36,187 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,315 | ₩36,315 | ₩36,020 | ₩36,020 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,476 | ₩36,596 | ₩36,255 | ₩36,255 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,503 | ₩36,743 | ₩36,503 | ₩36,552 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,890 | ₩36,890 | ₩36,757 | ₩36,821 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩36,984 | ₩36,984 | ₩36,678 | ₩36,678 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,422 | ₩36,676 | ₩36,422 | ₩36,662 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,476 | ₩36,516 | ₩36,128 | ₩36,314 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,476 | ₩36,636 | ₩36,476 | ₩36,577 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,235 | ₩36,409 | ₩36,235 | ₩36,346 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,874 | ₩35,968 | ₩35,740 | ₩35,911 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,355 | ₩36,382 | ₩35,834 | ₩35,914 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,610 | ₩36,743 | ₩36,195 | ₩36,358 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,034 | ₩36,503 | ₩36,034 | ₩36,338 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,861 | ₩36,034 | ₩35,861 | ₩36,005 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,647 | ₩35,647 | ₩35,360 | ₩35,360 | -0.80% | 1.7만 |
|---|