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 | ₩49,354 | ₩49,448 | ₩49,197 | ₩49,245 | -0.22% | 2만 |
| 2026.10.08 | ₩48,536 | ₩49,286 | ₩48,281 | ₩49,286 | +1.54% | 8.4천 |
| 2026.10.07 | ₩48,013 | ₩48,321 | ₩48,013 | ₩48,321 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,683 | ₩48,683 | ₩48,268 | ₩48,360 | -0.66% | 9.5천 |
| 2026.10.05 | ₩48,066 | ₩48,497 | ₩48,026 | ₩48,497 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,408 | ₩48,462 | ₩47,979 | ₩48,081 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,227 | ₩48,335 | ₩47,879 | ₩48,335 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,289 | ₩48,040 | ₩47,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,704 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,329 | ₩47,530 | ₩47,228 | ₩47,474 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,610 | ₩47,771 | ₩47,342 | ₩47,538 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩48,107 | ₩48,469 | ₩48,033 | ₩48,080 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,241 | ₩48,308 | ₩48,100 | ₩48,213 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,549 | ₩48,697 | ₩48,343 | ₩48,406 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,555 | ₩49,555 | ₩48,831 | ₩48,958 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,488 | ₩49,609 | ₩49,273 | ₩49,347 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,743 | ₩49,810 | ₩49,422 | ₩49,422 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,950 | ₩50,950 | ₩50,199 | ₩50,279 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,595 | ₩50,762 | ₩50,051 | ₩50,308 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,245 | ₩51,245 | ₩50,722 | ₩50,961 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩50,145 | ₩51,232 | ₩50,145 | ₩51,030 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,783 | ₩50,159 | ₩49,783 | ₩50,092 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩49,113 | ₩49,555 | ₩49,113 | ₩49,448 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,622 | ₩49,622 | ₩49,180 | ₩49,408 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩51,097 | ₩51,097 | ₩49,783 | ₩49,869 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,272 | ₩51,366 | ₩50,796 | ₩51,164 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,237 | ₩52,251 | ₩51,835 | ₩51,871 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩51,097 | ₩51,607 | ₩51,037 | ₩51,415 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,258 | ₩51,728 | ₩51,004 | ₩51,111 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,902 | ₩51,902 | ₩51,178 | ₩51,473 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,802 | ₩51,916 | ₩51,520 | ₩51,732 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,178 | ₩51,379 | ₩51,111 | ₩51,270 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,695 | ₩50,923 | ₩50,574 | ₩50,676 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩51,151 | ₩51,151 | ₩50,688 | ₩50,813 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩51,044 | ₩51,379 | ₩51,030 | ₩51,151 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩51,111 | ₩51,111 | ₩50,568 | ₩50,923 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,829 | ₩50,829 | ₩50,447 | ₩50,574 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,722 | ₩51,057 | ₩50,682 | ₩50,695 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,220 | ₩50,038 | ₩49,220 | ₩49,683 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,944 | ₩49,944 | ₩49,354 | ₩49,367 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,802 | ₩50,802 | ₩50,073 | ₩50,073 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,475 | ₩50,601 | ₩49,126 | ₩50,490 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,724 | ₩49,052 | ₩48,724 | ₩49,052 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,522 | ₩49,998 | ₩49,341 | ₩49,418 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,461 | ₩49,864 | ₩49,327 | ₩49,716 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,662 | ₩49,676 | ₩49,220 | ₩49,354 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,898 | ₩48,898 | ₩48,214 | ₩48,344 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩50,118 | ₩50,118 | ₩49,100 | ₩49,100 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,898 | ₩49,790 | ₩48,898 | ₩49,779 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,804 | ₩48,911 | ₩48,590 | ₩48,748 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,570 | ₩48,018 | ₩47,557 | ₩48,018 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,925 | ₩49,327 | ₩47,087 | ₩47,867 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,978 | ₩49,247 | ₩48,683 | ₩48,886 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,262 | ₩48,053 | ₩47,262 | ₩47,994 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,605 | ₩46,846 | ₩46,525 | ₩46,525 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,585 | ₩45,652 | ₩45,411 | ₩45,411 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,834 | ₩44,834 | ₩44,472 | ₩44,633 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,411 | ₩45,411 | ₩45,035 | ₩45,141 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,894 | ₩45,988 | ₩45,880 | ₩45,961 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,833 | ₩46,116 | ₩45,833 | ₩46,116 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,994 | ₩46,269 | ₩45,800 | ₩45,988 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,471 | ₩46,538 | ₩46,336 | ₩46,346 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,840 | ₩45,840 | ₩45,840 | ₩45,840 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,076 | ₩45,076 | ₩44,968 | ₩44,968 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,183 | ₩45,626 | ₩45,183 | ₩45,377 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,787 | ₩44,787 | ₩44,593 | ₩44,748 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,157 | ₩44,620 | ₩44,137 | ₩44,574 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,217 | ₩44,290 | ₩44,110 | ₩44,290 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩45,049 | ₩45,049 | ₩44,738 | ₩44,738 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,526 | ₩44,526 | ₩44,217 | ₩44,440 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,325 | ₩44,392 | ₩44,204 | ₩44,346 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,930 | ₩44,124 | ₩42,930 | ₩43,783 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩43,104 | ₩43,185 | ₩42,957 | ₩43,127 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,507 | ₩43,507 | ₩43,252 | ₩43,382 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,305 | ₩43,520 | ₩43,037 | ₩43,464 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,796 | ₩43,104 | ₩42,286 | ₩42,290 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩43,118 | ₩43,386 | ₩42,990 | ₩42,990 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,554 | ₩42,782 | ₩42,554 | ₩42,695 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,662 | ₩42,662 | ₩42,393 | ₩42,431 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,232 | ₩42,474 | ₩42,232 | ₩42,435 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,238 | ₩43,238 | ₩42,232 | ₩42,289 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,299 | ₩43,332 | ₩43,120 | ₩43,120 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,453 | ₩43,453 | ₩43,312 | ₩43,332 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,413 | ₩43,413 | ₩43,332 | ₩43,348 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,782 | ₩43,279 | ₩42,756 | ₩43,238 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,372 | ₩43,372 | ₩42,811 | ₩42,811 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,212 | ₩43,212 | ₩42,393 | ₩42,925 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩43,051 | ₩43,051 | ₩42,836 | ₩42,864 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩43,084 | ₩43,084 | ₩42,454 | ₩42,609 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,440 | ₩43,440 | ₩43,296 | ₩43,296 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,930 | ₩42,984 | ₩42,876 | ₩42,876 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,547 | ₩43,547 | ₩43,417 | ₩43,417 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,574 | ₩44,043 | ₩43,466 | ₩43,996 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,782 | ₩42,957 | ₩42,782 | ₩42,902 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,487 | ₩42,595 | ₩42,420 | ₩42,501 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,554 | ₩42,554 | ₩42,145 | ₩42,147 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,434 | ₩42,434 | ₩42,271 | ₩42,271 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,232 | ₩42,232 | ₩42,045 | ₩42,163 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,253 | ₩41,736 | ₩41,253 | ₩41,642 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,589 | ₩41,924 | ₩41,508 | ₩41,850 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,495 | ₩41,535 | ₩41,287 | ₩41,287 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,388 | ₩41,428 | ₩41,213 | ₩41,333 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,650 | ₩40,730 | ₩40,610 | ₩40,679 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩41,066 | ₩41,066 | ₩40,811 | ₩40,811 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,663 | ₩40,851 | ₩40,630 | ₩40,797 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,173 | ₩41,307 | ₩41,025 | ₩41,241 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,152 | ₩42,152 | ₩41,683 | ₩41,683 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,246 | ₩42,438 | ₩42,246 | ₩42,438 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,320 | ₩42,581 | ₩42,320 | ₩42,397 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,420 | ₩42,420 | ₩42,293 | ₩42,333 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,179 | ₩42,246 | ₩42,179 | ₩42,246 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,756 | ₩42,782 | ₩42,340 | ₩42,340 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩42,005 | ₩42,376 | ₩42,005 | ₩42,376 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,857 | ₩42,018 | ₩41,817 | ₩41,967 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,677 | ₩41,677 | ₩41,677 | ₩41,677 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,696 | ₩41,709 | ₩41,590 | ₩41,590 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,884 | ₩41,884 | ₩41,750 | ₩41,750 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,280 | ₩41,629 | ₩41,153 | ₩41,593 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,186 | ₩41,361 | ₩41,052 | ₩41,302 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩42,045 | ₩42,045 | ₩41,940 | ₩41,940 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,554 | ₩42,554 | ₩41,904 | ₩41,904 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,656 | ₩41,994 | ₩41,656 | ₩41,994 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,549 | ₩41,656 | ₩41,465 | ₩41,465 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,972 | ₩41,025 | ₩40,945 | ₩40,948 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,523 | ₩40,704 | ₩40,523 | ₩40,673 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,516 | ₩40,516 | ₩40,033 | ₩40,033 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,389 | ₩40,100 | ₩39,389 | ₩40,046 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,456 | ₩39,456 | ₩39,108 | ₩39,132 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,899 | ₩39,939 | ₩39,617 | ₩39,884 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,543 | ₩40,543 | ₩40,116 | ₩40,116 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,993 | ₩40,127 | ₩39,832 | ₩39,841 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,818 | ₩40,046 | ₩39,678 | ₩40,026 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,893 | ₩39,545 | ₩38,826 | ₩39,545 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,161 | ₩39,483 | ₩38,933 | ₩39,250 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,383 | ₩39,081 | ₩38,383 | ₩38,979 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,464 | ₩38,464 | ₩38,154 | ₩38,154 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,558 | ₩38,558 | ₩38,287 | ₩38,287 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,322 | ₩39,497 | ₩38,979 | ₩38,979 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,974 | ₩38,974 | ₩38,772 | ₩38,864 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,638 | ₩39,027 | ₩38,638 | ₩38,825 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,786 | ₩38,786 | ₩38,424 | ₩38,497 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩38,048 | ₩38,303 | ₩38,048 | ₩38,103 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,357 | ₩38,705 | ₩38,249 | ₩38,324 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,249 | ₩38,397 | ₩38,190 | ₩38,190 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,605 | ₩38,759 | ₩38,489 | ₩38,489 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,196 | ₩38,276 | ₩38,064 | ₩38,064 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,169 | ₩38,169 | ₩37,713 | ₩37,836 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,256 | ₩38,303 | ₩37,926 | ₩37,926 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩38,102 | ₩38,214 | ₩38,075 | ₩38,214 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,410 | ₩38,410 | ₩37,990 | ₩37,990 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,820 | ₩38,598 | ₩37,760 | ₩38,520 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,357 | ₩38,625 | ₩38,357 | ₩38,625 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,920 | ₩38,920 | ₩38,625 | ₩38,843 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,598 | ₩39,134 | ₩38,598 | ₩39,078 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,256 | ₩38,920 | ₩38,256 | ₩38,701 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,638 | ₩38,987 | ₩38,638 | ₩38,936 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,437 | ₩38,799 | ₩38,424 | ₩38,779 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,437 | ₩38,786 | ₩38,437 | ₩38,774 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩38,008 | ₩38,383 | ₩38,008 | ₩38,295 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,491 | ₩38,491 | ₩38,236 | ₩38,377 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,129 | ₩38,196 | ₩37,968 | ₩38,098 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,746 | ₩38,898 | ₩38,719 | ₩38,898 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,571 | ₩38,678 | ₩38,491 | ₩38,632 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,611 | ₩38,759 | ₩38,477 | ₩38,610 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩38,102 | ₩38,343 | ₩37,800 | ₩38,312 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,410 | ₩38,716 | ₩38,410 | ₩38,507 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,574 | ₩38,598 | ₩38,048 | ₩38,149 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,906 | ₩39,041 | ₩38,893 | ₩38,992 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,900 | ₩39,228 | ₩38,900 | ₩38,987 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,558 | ₩39,014 | ₩38,558 | ₩38,830 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,839 | ₩38,904 | ₩38,764 | ₩38,904 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,303 | ₩38,303 | ₩37,901 | ₩37,934 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,464 | ₩38,544 | ₩38,276 | ₩38,475 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,169 | ₩38,169 | ₩37,699 | ₩37,990 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,954 | ₩38,102 | ₩37,834 | ₩37,969 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,807 | ₩37,887 | ₩37,726 | ₩37,848 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩38,102 | ₩38,196 | ₩38,021 | ₩38,133 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,169 | ₩38,169 | ₩37,954 | ₩37,961 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,819 | ₩38,048 | ₩37,713 | ₩37,993 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩38,021 | ₩38,021 | ₩38,021 | ₩38,021 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩38,102 | ₩38,115 | ₩38,074 | ₩38,074 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,981 | ₩38,303 | ₩37,981 | ₩38,239 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,659 | ₩37,726 | ₩37,364 | ₩37,427 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,887 | ₩37,954 | ₩37,867 | ₩37,867 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,303 | ₩38,370 | ₩38,303 | ₩38,330 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,129 | ₩38,182 | ₩37,988 | ₩37,988 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,914 | ₩37,914 | ₩37,796 | ₩37,807 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩38,035 | ₩38,035 | ₩37,976 | ₩37,976 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,969 | ₩37,994 | ₩37,969 | ₩37,994 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,968 | ₩37,968 | ₩37,864 | ₩37,864 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,324 | ₩37,337 | ₩37,257 | ₩37,257 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,619 | ₩37,699 | ₩37,619 | ₩37,679 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,418 | ₩37,564 | ₩37,324 | ₩37,497 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,217 | ₩37,319 | ₩37,182 | ₩37,319 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,175 | ₩37,175 | ₩37,042 | ₩37,046 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,458 | ₩37,458 | ₩37,347 | ₩37,347 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,371 | ₩37,458 | ₩37,351 | ₩37,386 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,404 | ₩37,485 | ₩37,404 | ₩37,466 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,418 | ₩37,579 | ₩37,404 | ₩37,502 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,438 | ₩37,445 | ₩37,416 | ₩37,416 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,834 | ₩37,834 | ₩37,726 | ₩37,738 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,579 | ₩37,606 | ₩37,526 | ₩37,526 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,699 | ₩37,780 | ₩37,482 | ₩37,482 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,646 | ₩37,780 | ₩37,431 | ₩37,465 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,793 | ₩37,793 | ₩37,445 | ₩37,514 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,887 | ₩37,914 | ₩37,753 | ₩37,856 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,343 | ₩38,343 | ₩38,031 | ₩38,031 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩38,048 | ₩38,263 | ₩38,048 | ₩38,218 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,445 | ₩37,901 | ₩37,445 | ₩37,893 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,403 | ₩37,498 | ₩37,341 | ₩37,341 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,404 | ₩37,431 | ₩37,265 | ₩37,265 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,793 | ₩37,793 | ₩37,508 | ₩37,508 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,418 | ₩37,552 | ₩37,418 | ₩37,537 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,512 | ₩37,659 | ₩37,497 | ₩37,631 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,176 | ₩37,230 | ₩37,140 | ₩37,140 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,404 | ₩37,539 | ₩37,340 | ₩37,340 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,364 | ₩37,498 | ₩37,364 | ₩37,454 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,150 | ₩37,471 | ₩37,150 | ₩37,268 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,963 | ₩36,975 | ₩36,908 | ₩36,954 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,943 | ₩36,224 | ₩35,943 | ₩36,148 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,245 | ₩36,077 | ₩35,245 | ₩35,904 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,902 | ₩36,050 | ₩35,005 | ₩35,005 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,755 | ₩35,755 | ₩35,460 | ₩35,513 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,406 | ₩35,862 | ₩35,406 | ₩35,720 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,184 | ₩36,211 | ₩35,527 | ₩35,579 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩36,090 | ₩36,331 | ₩36,050 | ₩36,181 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,694 | ₩36,787 | ₩36,278 | ₩36,306 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩37,015 | ₩37,015 | ₩36,759 | ₩36,759 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,586 | ₩36,841 | ₩36,586 | ₩36,773 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,640 | ₩36,667 | ₩36,625 | ₩36,625 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,983 | ₩36,425 | ₩35,983 | ₩36,404 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,224 | ₩36,224 | ₩35,889 | ₩35,920 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩36,103 | ₩36,372 | ₩36,078 | ₩36,215 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,983 | ₩36,010 | ₩35,846 | ₩35,846 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩36,023 | ₩36,251 | ₩35,808 | ₩36,222 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,157 | ₩36,372 | ₩36,103 | ₩36,283 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,412 | ₩36,412 | ₩36,116 | ₩36,116 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,573 | ₩36,694 | ₩36,352 | ₩36,352 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,600 | ₩36,841 | ₩36,600 | ₩36,649 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,989 | ₩36,989 | ₩36,855 | ₩36,919 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩37,083 | ₩37,083 | ₩36,775 | ₩36,775 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,519 | ₩36,774 | ₩36,519 | ₩36,759 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,573 | ₩36,613 | ₩36,224 | ₩36,411 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,573 | ₩36,734 | ₩36,573 | ₩36,675 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,331 | ₩36,506 | ₩36,331 | ₩36,443 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,969 | ₩36,063 | ₩35,835 | ₩36,007 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,452 | ₩36,479 | ₩35,929 | ₩36,010 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,707 | ₩36,841 | ₩36,291 | ₩36,455 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,130 | ₩36,600 | ₩36,130 | ₩36,435 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,956 | ₩36,130 | ₩35,956 | ₩36,101 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,741 | ₩35,741 | ₩35,454 | ₩35,454 | -0.80% | 1.7만 |
|---|