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 | ₩49,262 | ₩49,356 | ₩49,105 | ₩49,154 | -0.22% | 2만 |
| 2026.10.08 | ₩48,445 | ₩49,194 | ₩48,191 | ₩49,194 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,923 | ₩48,231 | ₩47,923 | ₩48,231 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,593 | ₩48,593 | ₩48,178 | ₩48,270 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,977 | ₩48,407 | ₩47,937 | ₩48,407 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,318 | ₩48,372 | ₩47,890 | ₩47,992 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,137 | ₩48,245 | ₩47,789 | ₩48,245 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,200 | ₩47,950 | ₩47,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,615 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,241 | ₩47,441 | ₩47,140 | ₩47,385 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,522 | ₩47,682 | ₩47,254 | ₩47,449 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩48,017 | ₩48,378 | ₩47,943 | ₩47,990 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,151 | ₩48,218 | ₩48,010 | ₩48,123 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,459 | ₩48,606 | ₩48,253 | ₩48,316 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,463 | ₩49,463 | ₩48,740 | ₩48,867 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,396 | ₩49,516 | ₩49,182 | ₩49,255 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,650 | ₩49,717 | ₩49,330 | ₩49,330 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,855 | ₩50,855 | ₩50,105 | ₩50,186 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,500 | ₩50,668 | ₩49,958 | ₩50,214 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,149 | ₩51,149 | ₩50,627 | ₩50,866 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩50,052 | ₩51,136 | ₩50,052 | ₩50,935 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,690 | ₩50,065 | ₩49,690 | ₩49,998 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩49,021 | ₩49,463 | ₩49,021 | ₩49,356 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,530 | ₩49,530 | ₩49,088 | ₩49,315 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩51,002 | ₩51,002 | ₩49,690 | ₩49,776 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,176 | ₩51,270 | ₩50,701 | ₩51,069 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,140 | ₩52,153 | ₩51,738 | ₩51,775 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩51,002 | ₩51,511 | ₩50,942 | ₩51,319 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,163 | ₩51,631 | ₩50,908 | ₩51,016 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,805 | ₩51,805 | ₩51,083 | ₩51,377 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,705 | ₩51,819 | ₩51,424 | ₩51,635 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,083 | ₩51,283 | ₩51,016 | ₩51,175 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,601 | ₩50,828 | ₩50,480 | ₩50,582 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩51,056 | ₩51,056 | ₩50,594 | ₩50,718 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,949 | ₩51,283 | ₩50,935 | ₩51,056 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩51,016 | ₩51,016 | ₩50,473 | ₩50,828 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,734 | ₩50,734 | ₩50,353 | ₩50,480 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,627 | ₩50,962 | ₩50,587 | ₩50,601 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,128 | ₩49,945 | ₩49,128 | ₩49,590 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,851 | ₩49,851 | ₩49,262 | ₩49,275 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,708 | ₩50,708 | ₩49,979 | ₩49,979 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,382 | ₩50,507 | ₩49,034 | ₩50,396 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,633 | ₩48,961 | ₩48,633 | ₩48,961 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,429 | ₩49,904 | ₩49,249 | ₩49,326 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,369 | ₩49,771 | ₩49,235 | ₩49,623 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,570 | ₩49,583 | ₩49,128 | ₩49,262 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,807 | ₩48,807 | ₩48,124 | ₩48,254 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩50,025 | ₩50,025 | ₩49,009 | ₩49,009 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,807 | ₩49,697 | ₩48,807 | ₩49,686 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,713 | ₩48,820 | ₩48,499 | ₩48,657 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,482 | ₩47,929 | ₩47,468 | ₩47,929 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,834 | ₩49,235 | ₩47,000 | ₩47,777 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,887 | ₩49,155 | ₩48,593 | ₩48,795 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,174 | ₩47,963 | ₩47,174 | ₩47,905 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,518 | ₩46,759 | ₩46,439 | ₩46,439 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,500 | ₩45,567 | ₩45,326 | ₩45,326 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,751 | ₩44,751 | ₩44,389 | ₩44,550 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,326 | ₩45,326 | ₩44,952 | ₩45,057 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,808 | ₩45,902 | ₩45,795 | ₩45,875 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,748 | ₩46,030 | ₩45,748 | ₩46,030 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,909 | ₩46,183 | ₩45,715 | ₩45,902 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,384 | ₩46,451 | ₩46,250 | ₩46,259 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,755 | ₩45,755 | ₩45,755 | ₩45,755 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,992 | ₩44,992 | ₩44,885 | ₩44,885 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,099 | ₩45,541 | ₩45,099 | ₩45,293 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,704 | ₩44,704 | ₩44,510 | ₩44,665 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,075 | ₩44,537 | ₩44,055 | ₩44,491 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,135 | ₩44,207 | ₩44,028 | ₩44,207 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,965 | ₩44,965 | ₩44,654 | ₩44,654 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,443 | ₩44,443 | ₩44,135 | ₩44,357 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,242 | ₩44,309 | ₩44,122 | ₩44,263 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,850 | ₩44,041 | ₩42,850 | ₩43,701 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩43,024 | ₩43,104 | ₩42,877 | ₩43,047 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,425 | ₩43,425 | ₩43,171 | ₩43,301 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,225 | ₩43,439 | ₩42,957 | ₩43,383 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,716 | ₩43,024 | ₩42,207 | ₩42,211 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩43,037 | ₩43,305 | ₩42,910 | ₩42,910 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,475 | ₩42,703 | ₩42,475 | ₩42,616 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,582 | ₩42,582 | ₩42,314 | ₩42,352 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,154 | ₩42,395 | ₩42,154 | ₩42,356 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,158 | ₩43,158 | ₩42,154 | ₩42,210 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,218 | ₩43,251 | ₩43,040 | ₩43,040 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,372 | ₩43,372 | ₩43,231 | ₩43,251 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,332 | ₩43,332 | ₩43,251 | ₩43,268 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,703 | ₩43,198 | ₩42,676 | ₩43,158 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,292 | ₩43,292 | ₩42,731 | ₩42,731 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,131 | ₩43,131 | ₩42,314 | ₩42,845 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,970 | ₩42,970 | ₩42,756 | ₩42,784 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩43,004 | ₩43,004 | ₩42,375 | ₩42,530 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,359 | ₩43,359 | ₩43,215 | ₩43,215 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,850 | ₩42,903 | ₩42,796 | ₩42,796 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,466 | ₩43,466 | ₩43,336 | ₩43,336 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,492 | ₩43,961 | ₩43,385 | ₩43,914 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,703 | ₩42,877 | ₩42,703 | ₩42,822 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,408 | ₩42,515 | ₩42,341 | ₩42,422 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,475 | ₩42,475 | ₩42,067 | ₩42,068 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,355 | ₩42,355 | ₩42,193 | ₩42,193 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,154 | ₩42,154 | ₩41,966 | ₩42,084 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,177 | ₩41,658 | ₩41,177 | ₩41,565 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,511 | ₩41,846 | ₩41,431 | ₩41,772 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,418 | ₩41,458 | ₩41,210 | ₩41,210 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,310 | ₩41,351 | ₩41,136 | ₩41,256 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,574 | ₩40,654 | ₩40,534 | ₩40,604 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,989 | ₩40,989 | ₩40,735 | ₩40,735 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,588 | ₩40,775 | ₩40,554 | ₩40,721 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,096 | ₩41,230 | ₩40,949 | ₩41,165 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,073 | ₩42,073 | ₩41,605 | ₩41,605 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,167 | ₩42,359 | ₩42,167 | ₩42,359 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,241 | ₩42,502 | ₩42,241 | ₩42,318 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,341 | ₩42,341 | ₩42,214 | ₩42,254 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,100 | ₩42,167 | ₩42,100 | ₩42,167 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,676 | ₩42,703 | ₩42,261 | ₩42,261 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,926 | ₩42,297 | ₩41,926 | ₩42,297 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,779 | ₩41,940 | ₩41,739 | ₩41,889 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,618 | ₩41,632 | ₩41,513 | ₩41,513 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,806 | ₩41,806 | ₩41,672 | ₩41,672 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,203 | ₩41,551 | ₩41,076 | ₩41,515 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,110 | ₩41,284 | ₩40,976 | ₩41,225 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,966 | ₩41,966 | ₩41,862 | ₩41,862 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,475 | ₩42,475 | ₩41,826 | ₩41,826 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,578 | ₩41,915 | ₩41,578 | ₩41,915 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,471 | ₩41,578 | ₩41,388 | ₩41,388 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,895 | ₩40,949 | ₩40,869 | ₩40,871 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,447 | ₩40,628 | ₩40,447 | ₩40,597 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,440 | ₩40,440 | ₩39,958 | ₩39,958 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,316 | ₩40,025 | ₩39,316 | ₩39,972 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,383 | ₩39,383 | ₩39,035 | ₩39,059 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,825 | ₩39,865 | ₩39,543 | ₩39,810 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,467 | ₩40,467 | ₩40,041 | ₩40,041 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,918 | ₩40,052 | ₩39,758 | ₩39,767 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,744 | ₩39,972 | ₩39,604 | ₩39,952 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,821 | ₩39,471 | ₩38,754 | ₩39,471 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,088 | ₩39,410 | ₩38,861 | ₩39,177 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,312 | ₩39,008 | ₩38,312 | ₩38,906 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,392 | ₩38,392 | ₩38,083 | ₩38,083 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,486 | ₩38,486 | ₩38,215 | ₩38,215 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,249 | ₩39,423 | ₩38,906 | ₩38,906 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,901 | ₩38,901 | ₩38,700 | ₩38,791 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,566 | ₩38,954 | ₩38,566 | ₩38,752 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,713 | ₩38,713 | ₩38,352 | ₩38,426 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,977 | ₩38,232 | ₩37,977 | ₩38,032 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,285 | ₩38,633 | ₩38,178 | ₩38,253 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,178 | ₩38,325 | ₩38,119 | ₩38,119 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,533 | ₩38,687 | ₩38,418 | ₩38,418 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,124 | ₩38,205 | ₩37,993 | ₩37,993 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,098 | ₩38,098 | ₩37,643 | ₩37,766 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,185 | ₩38,232 | ₩37,855 | ₩37,855 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩38,031 | ₩38,143 | ₩38,004 | ₩38,143 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,339 | ₩38,339 | ₩37,920 | ₩37,920 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,750 | ₩38,526 | ₩37,689 | ₩38,448 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,285 | ₩38,553 | ₩38,285 | ₩38,553 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,847 | ₩38,847 | ₩38,553 | ₩38,771 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,526 | ₩39,062 | ₩38,526 | ₩39,005 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,185 | ₩38,847 | ₩38,185 | ₩38,629 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,566 | ₩38,914 | ₩38,566 | ₩38,863 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,365 | ₩38,727 | ₩38,352 | ₩38,707 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,365 | ₩38,713 | ₩38,365 | ₩38,701 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,937 | ₩38,312 | ₩37,937 | ₩38,224 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,419 | ₩38,419 | ₩38,165 | ₩38,305 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,058 | ₩38,124 | ₩37,897 | ₩38,027 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,673 | ₩38,826 | ₩38,647 | ₩38,826 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,499 | ₩38,606 | ₩38,419 | ₩38,560 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,539 | ₩38,687 | ₩38,406 | ₩38,538 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩38,031 | ₩38,272 | ₩37,730 | ₩38,241 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,339 | ₩38,644 | ₩38,339 | ₩38,435 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,502 | ₩38,526 | ₩37,977 | ₩38,078 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,834 | ₩38,968 | ₩38,821 | ₩38,920 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,827 | ₩39,155 | ₩38,827 | ₩38,914 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,486 | ₩38,941 | ₩38,486 | ₩38,758 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,767 | ₩38,831 | ₩38,692 | ₩38,831 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,232 | ₩38,232 | ₩37,830 | ₩37,863 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,392 | ₩38,473 | ₩38,205 | ₩38,403 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,098 | ₩38,098 | ₩37,629 | ₩37,920 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,884 | ₩38,031 | ₩37,763 | ₩37,898 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,736 | ₩37,817 | ₩37,656 | ₩37,778 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩38,031 | ₩38,124 | ₩37,950 | ₩38,062 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,098 | ₩38,098 | ₩37,884 | ₩37,890 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,748 | ₩37,977 | ₩37,643 | ₩37,922 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,950 | ₩37,950 | ₩37,950 | ₩37,950 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩38,031 | ₩38,044 | ₩38,003 | ₩38,003 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,910 | ₩38,232 | ₩37,910 | ₩38,167 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,589 | ₩37,656 | ₩37,295 | ₩37,357 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,817 | ₩37,884 | ₩37,797 | ₩37,797 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,232 | ₩38,298 | ₩38,232 | ₩38,258 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,058 | ₩38,111 | ₩37,917 | ₩37,917 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,843 | ₩37,843 | ₩37,726 | ₩37,736 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,964 | ₩37,964 | ₩37,905 | ₩37,905 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,898 | ₩37,924 | ₩37,898 | ₩37,924 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,897 | ₩37,897 | ₩37,794 | ₩37,794 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,254 | ₩37,268 | ₩37,187 | ₩37,187 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,549 | ₩37,629 | ₩37,549 | ₩37,609 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,348 | ₩37,494 | ₩37,254 | ₩37,427 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,147 | ₩37,249 | ₩37,112 | ₩37,249 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,106 | ₩37,106 | ₩36,973 | ₩36,977 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,388 | ₩37,388 | ₩37,277 | ₩37,277 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,301 | ₩37,388 | ₩37,281 | ₩37,316 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,335 | ₩37,415 | ₩37,335 | ₩37,396 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,348 | ₩37,509 | ₩37,335 | ₩37,432 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,368 | ₩37,375 | ₩37,347 | ₩37,347 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,763 | ₩37,763 | ₩37,656 | ₩37,668 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,509 | ₩37,535 | ₩37,456 | ₩37,456 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,629 | ₩37,709 | ₩37,412 | ₩37,412 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,576 | ₩37,709 | ₩37,361 | ₩37,395 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,723 | ₩37,723 | ₩37,375 | ₩37,444 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,817 | ₩37,843 | ₩37,683 | ₩37,786 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,272 | ₩38,272 | ₩37,960 | ₩37,960 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,977 | ₩38,191 | ₩37,977 | ₩38,147 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,375 | ₩37,830 | ₩37,375 | ₩37,822 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,333 | ₩37,428 | ₩37,272 | ₩37,272 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,335 | ₩37,361 | ₩37,195 | ₩37,195 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,723 | ₩37,723 | ₩37,438 | ₩37,438 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,348 | ₩37,482 | ₩37,348 | ₩37,467 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,442 | ₩37,589 | ₩37,427 | ₩37,561 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,107 | ₩37,161 | ₩37,071 | ₩37,071 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,335 | ₩37,469 | ₩37,270 | ₩37,270 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,295 | ₩37,428 | ₩37,295 | ₩37,384 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,080 | ₩37,402 | ₩37,080 | ₩37,198 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,894 | ₩36,906 | ₩36,839 | ₩36,885 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,876 | ₩36,157 | ₩35,876 | ₩36,080 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,179 | ₩36,009 | ₩35,179 | ₩35,837 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,835 | ₩35,983 | ₩34,940 | ₩34,940 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,688 | ₩35,688 | ₩35,394 | ₩35,447 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,340 | ₩35,795 | ₩35,340 | ₩35,653 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,117 | ₩36,143 | ₩35,461 | ₩35,513 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩36,023 | ₩36,264 | ₩35,983 | ₩36,114 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,625 | ₩36,719 | ₩36,210 | ₩36,238 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,946 | ₩36,946 | ₩36,691 | ₩36,691 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,518 | ₩36,772 | ₩36,518 | ₩36,704 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,572 | ₩36,598 | ₩36,557 | ₩36,557 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,916 | ₩36,357 | ₩35,916 | ₩36,336 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,157 | ₩36,157 | ₩35,822 | ₩35,853 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩36,036 | ₩36,304 | ₩36,011 | ₩36,147 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,916 | ₩35,942 | ₩35,779 | ₩35,779 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,956 | ₩36,183 | ₩35,742 | ₩36,154 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,090 | ₩36,304 | ₩36,036 | ₩36,216 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,344 | ₩36,344 | ₩36,048 | ₩36,048 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,505 | ₩36,625 | ₩36,284 | ₩36,284 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,531 | ₩36,772 | ₩36,531 | ₩36,581 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,920 | ₩36,920 | ₩36,786 | ₩36,850 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩37,013 | ₩37,013 | ₩36,707 | ₩36,707 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,451 | ₩36,706 | ₩36,451 | ₩36,691 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,505 | ₩36,545 | ₩36,157 | ₩36,343 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,505 | ₩36,665 | ₩36,505 | ₩36,606 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,264 | ₩36,438 | ₩36,264 | ₩36,375 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,902 | ₩35,996 | ₩35,768 | ₩35,940 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,384 | ₩36,411 | ₩35,862 | ₩35,942 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,639 | ₩36,772 | ₩36,224 | ₩36,387 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,063 | ₩36,531 | ₩36,063 | ₩36,367 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,889 | ₩36,063 | ₩35,889 | ₩36,034 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,675 | ₩35,675 | ₩35,388 | ₩35,388 | -0.80% | 1.7만 |
|---|