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 | ₩49,090 | ₩49,184 | ₩48,934 | ₩48,982 | -0.22% | 2만 |
| 2026.10.08 | ₩48,277 | ₩49,022 | ₩48,023 | ₩49,022 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,756 | ₩48,063 | ₩47,756 | ₩48,063 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,423 | ₩48,423 | ₩48,010 | ₩48,102 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,810 | ₩48,238 | ₩47,770 | ₩48,238 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,150 | ₩48,203 | ₩47,723 | ₩47,825 | -0.68% | 4.6천 |
| 2026.10.01 | ₩47,970 | ₩48,077 | ₩47,623 | ₩48,077 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,036 | ₩47,783 | ₩47,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,450 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,076 | ₩47,276 | ₩46,976 | ₩47,220 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,356 | ₩47,516 | ₩47,089 | ₩47,284 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩47,850 | ₩48,210 | ₩47,776 | ₩47,823 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩47,983 | ₩48,050 | ₩47,843 | ₩47,955 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,290 | ₩48,437 | ₩48,085 | ₩48,147 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,291 | ₩49,291 | ₩48,570 | ₩48,697 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,224 | ₩49,344 | ₩49,010 | ₩49,084 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,477 | ₩49,544 | ₩49,158 | ₩49,158 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,678 | ₩50,678 | ₩49,931 | ₩50,011 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,324 | ₩50,491 | ₩49,784 | ₩50,039 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩50,971 | ₩50,971 | ₩50,451 | ₩50,689 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩49,878 | ₩50,958 | ₩49,878 | ₩50,758 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,517 | ₩49,891 | ₩49,517 | ₩49,824 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩48,850 | ₩49,291 | ₩48,850 | ₩49,184 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,357 | ₩49,357 | ₩48,917 | ₩49,144 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩50,825 | ₩50,825 | ₩49,517 | ₩49,603 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩50,998 | ₩51,091 | ₩50,524 | ₩50,891 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩51,959 | ₩51,972 | ₩51,558 | ₩51,594 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩50,825 | ₩51,332 | ₩50,765 | ₩51,141 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩50,985 | ₩51,452 | ₩50,731 | ₩50,838 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,625 | ₩51,625 | ₩50,905 | ₩51,198 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,525 | ₩51,638 | ₩51,245 | ₩51,456 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩50,905 | ₩51,105 | ₩50,838 | ₩50,997 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,424 | ₩50,651 | ₩50,304 | ₩50,406 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩50,878 | ₩50,878 | ₩50,418 | ₩50,542 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,771 | ₩51,105 | ₩50,758 | ₩50,878 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩50,838 | ₩50,838 | ₩50,298 | ₩50,651 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,558 | ₩50,558 | ₩50,178 | ₩50,304 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,451 | ₩50,785 | ₩50,411 | ₩50,424 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩48,957 | ₩49,771 | ₩48,957 | ₩49,417 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,677 | ₩49,677 | ₩49,090 | ₩49,104 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,531 | ₩50,531 | ₩49,805 | ₩49,805 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,211 | ₩50,331 | ₩48,864 | ₩50,220 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,463 | ₩48,790 | ₩48,463 | ₩48,790 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,257 | ₩49,731 | ₩49,077 | ₩49,154 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,197 | ₩49,597 | ₩49,064 | ₩49,451 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,397 | ₩49,411 | ₩48,957 | ₩49,090 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,637 | ₩48,637 | ₩47,957 | ₩48,086 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩49,851 | ₩49,851 | ₩48,838 | ₩48,838 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,637 | ₩49,524 | ₩48,637 | ₩49,513 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,544 | ₩48,650 | ₩48,330 | ₩48,488 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,316 | ₩47,762 | ₩47,303 | ₩47,762 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,664 | ₩49,064 | ₩46,836 | ₩47,611 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,717 | ₩48,984 | ₩48,423 | ₩48,625 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,009 | ₩47,797 | ₩47,009 | ₩47,738 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,356 | ₩46,596 | ₩46,277 | ₩46,277 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,342 | ₩45,409 | ₩45,169 | ₩45,169 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,595 | ₩44,595 | ₩44,235 | ₩44,395 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,169 | ₩45,169 | ₩44,795 | ₩44,900 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,649 | ₩45,742 | ₩45,635 | ₩45,715 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,589 | ₩45,870 | ₩45,589 | ₩45,870 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,749 | ₩46,022 | ₩45,555 | ₩45,742 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,222 | ₩46,289 | ₩46,089 | ₩46,098 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,595 | ₩45,595 | ₩45,595 | ₩45,595 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,835 | ₩44,835 | ₩44,728 | ₩44,728 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩44,942 | ₩45,382 | ₩44,942 | ₩45,135 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,548 | ₩44,548 | ₩44,355 | ₩44,510 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩43,921 | ₩44,382 | ₩43,901 | ₩44,336 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩43,981 | ₩44,053 | ₩43,875 | ₩44,053 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,808 | ₩44,808 | ₩44,499 | ₩44,499 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,288 | ₩44,288 | ₩43,981 | ₩44,203 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,088 | ₩44,155 | ₩43,968 | ₩44,109 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,701 | ₩43,888 | ₩42,701 | ₩43,549 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩42,874 | ₩42,954 | ₩42,727 | ₩42,897 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,274 | ₩43,274 | ₩43,021 | ₩43,150 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,074 | ₩43,288 | ₩42,807 | ₩43,232 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,567 | ₩42,874 | ₩42,060 | ₩42,064 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩42,887 | ₩43,154 | ₩42,761 | ₩42,761 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,327 | ₩42,554 | ₩42,327 | ₩42,467 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,434 | ₩42,434 | ₩42,167 | ₩42,204 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,007 | ₩42,247 | ₩42,007 | ₩42,208 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,008 | ₩43,008 | ₩42,007 | ₩42,063 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,068 | ₩43,101 | ₩42,890 | ₩42,890 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,221 | ₩43,221 | ₩43,081 | ₩43,101 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,181 | ₩43,181 | ₩43,101 | ₩43,117 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,554 | ₩43,048 | ₩42,527 | ₩43,008 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,141 | ₩43,141 | ₩42,582 | ₩42,582 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩42,981 | ₩42,981 | ₩42,167 | ₩42,695 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,821 | ₩42,821 | ₩42,607 | ₩42,635 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩42,854 | ₩42,854 | ₩42,227 | ₩42,382 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,208 | ₩43,208 | ₩43,065 | ₩43,065 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,701 | ₩42,754 | ₩42,647 | ₩42,647 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,314 | ₩43,314 | ₩43,185 | ₩43,185 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,341 | ₩43,808 | ₩43,234 | ₩43,761 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,554 | ₩42,727 | ₩42,554 | ₩42,673 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,260 | ₩42,367 | ₩42,194 | ₩42,274 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,327 | ₩42,327 | ₩41,920 | ₩41,922 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,207 | ₩42,207 | ₩42,046 | ₩42,046 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,007 | ₩42,007 | ₩41,820 | ₩41,938 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,033 | ₩41,513 | ₩41,033 | ₩41,420 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,367 | ₩41,700 | ₩41,287 | ₩41,627 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,273 | ₩41,313 | ₩41,067 | ₩41,067 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,167 | ₩41,207 | ₩40,993 | ₩41,112 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,433 | ₩40,513 | ₩40,393 | ₩40,462 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,846 | ₩40,846 | ₩40,593 | ₩40,593 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,446 | ₩40,633 | ₩40,413 | ₩40,580 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩40,953 | ₩41,087 | ₩40,806 | ₩41,021 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩41,927 | ₩41,927 | ₩41,460 | ₩41,460 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,020 | ₩42,211 | ₩42,020 | ₩42,211 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,094 | ₩42,354 | ₩42,094 | ₩42,171 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,194 | ₩42,194 | ₩42,067 | ₩42,107 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩41,954 | ₩42,020 | ₩41,954 | ₩42,020 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,527 | ₩42,554 | ₩42,114 | ₩42,114 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,780 | ₩42,150 | ₩41,780 | ₩42,150 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,634 | ₩41,794 | ₩41,593 | ₩41,743 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,473 | ₩41,487 | ₩41,368 | ₩41,368 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,660 | ₩41,660 | ₩41,527 | ₩41,527 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,060 | ₩41,407 | ₩40,933 | ₩41,371 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩40,967 | ₩41,140 | ₩40,833 | ₩41,081 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,820 | ₩41,820 | ₩41,716 | ₩41,716 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,327 | ₩42,327 | ₩41,680 | ₩41,680 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,433 | ₩41,770 | ₩41,433 | ₩41,770 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,327 | ₩41,433 | ₩41,244 | ₩41,244 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,753 | ₩40,806 | ₩40,726 | ₩40,729 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,306 | ₩40,486 | ₩40,306 | ₩40,456 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,300 | ₩40,300 | ₩39,819 | ₩39,819 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,179 | ₩39,886 | ₩39,179 | ₩39,833 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,246 | ₩39,246 | ₩38,899 | ₩38,923 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,686 | ₩39,726 | ₩39,406 | ₩39,671 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,326 | ₩40,326 | ₩39,902 | ₩39,902 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,779 | ₩39,913 | ₩39,619 | ₩39,629 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,606 | ₩39,833 | ₩39,466 | ₩39,813 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,685 | ₩39,334 | ₩38,619 | ₩39,334 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩38,952 | ₩39,272 | ₩38,725 | ₩39,040 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,179 | ₩38,872 | ₩38,179 | ₩38,771 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,259 | ₩38,259 | ₩37,950 | ₩37,950 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,352 | ₩38,352 | ₩38,082 | ₩38,082 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,112 | ₩39,286 | ₩38,771 | ₩38,771 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,765 | ₩38,765 | ₩38,565 | ₩38,656 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,432 | ₩38,819 | ₩38,432 | ₩38,617 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,579 | ₩38,579 | ₩38,219 | ₩38,292 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,845 | ₩38,098 | ₩37,845 | ₩37,900 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,152 | ₩38,499 | ₩38,045 | ₩38,120 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,045 | ₩38,192 | ₩37,986 | ₩37,986 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,399 | ₩38,552 | ₩38,284 | ₩38,284 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩37,992 | ₩38,072 | ₩37,861 | ₩37,861 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩37,965 | ₩37,965 | ₩37,512 | ₩37,634 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,052 | ₩38,098 | ₩37,724 | ₩37,724 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩37,898 | ₩38,010 | ₩37,872 | ₩38,010 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,205 | ₩38,205 | ₩37,788 | ₩37,788 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,618 | ₩38,392 | ₩37,558 | ₩38,315 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,152 | ₩38,419 | ₩38,152 | ₩38,419 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,712 | ₩38,712 | ₩38,419 | ₩38,636 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,392 | ₩38,926 | ₩38,392 | ₩38,870 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,052 | ₩38,712 | ₩38,052 | ₩38,495 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,432 | ₩38,779 | ₩38,432 | ₩38,728 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,232 | ₩38,592 | ₩38,219 | ₩38,572 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,232 | ₩38,579 | ₩38,232 | ₩38,567 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,805 | ₩38,179 | ₩37,805 | ₩38,090 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,285 | ₩38,285 | ₩38,032 | ₩38,172 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩37,925 | ₩37,992 | ₩37,765 | ₩37,894 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,539 | ₩38,691 | ₩38,512 | ₩38,691 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,365 | ₩38,472 | ₩38,285 | ₩38,425 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,405 | ₩38,552 | ₩38,272 | ₩38,404 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩37,898 | ₩38,138 | ₩37,598 | ₩38,108 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,205 | ₩38,509 | ₩38,205 | ₩38,301 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,368 | ₩38,392 | ₩37,845 | ₩37,945 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,699 | ₩38,832 | ₩38,685 | ₩38,784 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,692 | ₩39,019 | ₩38,692 | ₩38,779 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,352 | ₩38,805 | ₩38,352 | ₩38,623 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,632 | ₩38,696 | ₩38,557 | ₩38,696 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,098 | ₩38,098 | ₩37,698 | ₩37,732 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,259 | ₩38,339 | ₩38,072 | ₩38,269 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩37,965 | ₩37,965 | ₩37,498 | ₩37,788 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,752 | ₩37,898 | ₩37,632 | ₩37,766 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,605 | ₩37,685 | ₩37,525 | ₩37,646 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩37,898 | ₩37,992 | ₩37,818 | ₩37,929 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩37,965 | ₩37,965 | ₩37,752 | ₩37,758 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,617 | ₩37,845 | ₩37,512 | ₩37,790 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,898 | ₩37,912 | ₩37,870 | ₩37,870 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,778 | ₩38,098 | ₩37,778 | ₩38,034 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,458 | ₩37,525 | ₩37,165 | ₩37,227 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,685 | ₩37,752 | ₩37,665 | ₩37,665 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,098 | ₩38,165 | ₩38,098 | ₩38,125 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩37,925 | ₩37,978 | ₩37,785 | ₩37,785 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,712 | ₩37,712 | ₩37,594 | ₩37,605 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,832 | ₩37,832 | ₩37,773 | ₩37,773 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,766 | ₩37,792 | ₩37,766 | ₩37,792 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,765 | ₩37,765 | ₩37,662 | ₩37,662 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,125 | ₩37,138 | ₩37,058 | ₩37,058 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,418 | ₩37,498 | ₩37,418 | ₩37,478 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,218 | ₩37,363 | ₩37,125 | ₩37,297 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,018 | ₩37,119 | ₩36,983 | ₩37,119 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩36,977 | ₩36,977 | ₩36,845 | ₩36,849 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,258 | ₩37,258 | ₩37,147 | ₩37,147 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,171 | ₩37,258 | ₩37,151 | ₩37,186 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,205 | ₩37,285 | ₩37,205 | ₩37,266 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,218 | ₩37,378 | ₩37,205 | ₩37,302 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,238 | ₩37,245 | ₩37,217 | ₩37,217 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,632 | ₩37,632 | ₩37,525 | ₩37,537 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,378 | ₩37,405 | ₩37,326 | ₩37,326 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,498 | ₩37,578 | ₩37,282 | ₩37,282 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,445 | ₩37,578 | ₩37,231 | ₩37,265 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,592 | ₩37,592 | ₩37,245 | ₩37,314 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,685 | ₩37,712 | ₩37,552 | ₩37,654 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,138 | ₩38,138 | ₩37,828 | ₩37,828 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,845 | ₩38,058 | ₩37,845 | ₩38,014 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,245 | ₩37,698 | ₩37,245 | ₩37,690 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,203 | ₩37,298 | ₩37,142 | ₩37,142 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,205 | ₩37,231 | ₩37,066 | ₩37,066 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,592 | ₩37,592 | ₩37,307 | ₩37,307 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,218 | ₩37,351 | ₩37,218 | ₩37,337 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,311 | ₩37,458 | ₩37,297 | ₩37,430 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩36,978 | ₩37,031 | ₩36,942 | ₩36,942 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,205 | ₩37,338 | ₩37,141 | ₩37,141 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,165 | ₩37,298 | ₩37,165 | ₩37,254 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩36,951 | ₩37,271 | ₩36,951 | ₩37,069 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,766 | ₩36,778 | ₩36,711 | ₩36,756 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,751 | ₩36,031 | ₩35,751 | ₩35,955 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,057 | ₩35,884 | ₩35,057 | ₩35,712 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,711 | ₩35,857 | ₩34,818 | ₩34,818 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,564 | ₩35,564 | ₩35,270 | ₩35,324 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,217 | ₩35,671 | ₩35,217 | ₩35,529 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩35,991 | ₩36,017 | ₩35,337 | ₩35,389 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩35,897 | ₩36,138 | ₩35,857 | ₩35,988 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,498 | ₩36,591 | ₩36,084 | ₩36,112 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,818 | ₩36,818 | ₩36,563 | ₩36,563 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,391 | ₩36,644 | ₩36,391 | ₩36,576 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,444 | ₩36,471 | ₩36,430 | ₩36,430 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,791 | ₩36,231 | ₩35,791 | ₩36,210 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,031 | ₩36,031 | ₩35,697 | ₩35,728 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩35,911 | ₩36,178 | ₩35,885 | ₩36,021 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,791 | ₩35,817 | ₩35,655 | ₩35,655 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,831 | ₩36,057 | ₩35,617 | ₩36,028 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩35,964 | ₩36,178 | ₩35,911 | ₩36,089 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,218 | ₩36,218 | ₩35,923 | ₩35,923 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,378 | ₩36,498 | ₩36,158 | ₩36,158 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,404 | ₩36,644 | ₩36,404 | ₩36,454 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,791 | ₩36,791 | ₩36,658 | ₩36,722 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩36,885 | ₩36,885 | ₩36,579 | ₩36,579 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,324 | ₩36,578 | ₩36,324 | ₩36,563 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,378 | ₩36,418 | ₩36,031 | ₩36,216 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,378 | ₩36,538 | ₩36,378 | ₩36,479 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,138 | ₩36,311 | ₩36,138 | ₩36,248 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,777 | ₩35,871 | ₩35,644 | ₩35,815 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,258 | ₩36,284 | ₩35,737 | ₩35,817 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,511 | ₩36,644 | ₩36,097 | ₩36,260 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩35,937 | ₩36,404 | ₩35,937 | ₩36,240 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,764 | ₩35,937 | ₩35,764 | ₩35,908 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,551 | ₩35,551 | ₩35,265 | ₩35,265 | -0.80% | 1.7만 |
|---|