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 | ₩49,359 | ₩49,453 | ₩49,203 | ₩49,251 | -0.22% | 2만 |
| 2026.10.08 | ₩48,541 | ₩49,291 | ₩48,286 | ₩49,291 | +1.54% | 8.4천 |
| 2026.10.07 | ₩48,018 | ₩48,327 | ₩48,018 | ₩48,327 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,689 | ₩48,689 | ₩48,273 | ₩48,366 | -0.66% | 9.5천 |
| 2026.10.05 | ₩48,072 | ₩48,502 | ₩48,032 | ₩48,502 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,414 | ₩48,468 | ₩47,985 | ₩48,087 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,233 | ₩48,340 | ₩47,884 | ₩48,340 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,294 | ₩48,045 | ₩47,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,710 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,334 | ₩47,535 | ₩47,234 | ₩47,479 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,616 | ₩47,777 | ₩47,348 | ₩47,543 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩48,112 | ₩48,474 | ₩48,038 | ₩48,085 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,246 | ₩48,313 | ₩48,105 | ₩48,218 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,555 | ₩48,702 | ₩48,348 | ₩48,411 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,561 | ₩49,561 | ₩48,836 | ₩48,964 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,494 | ₩49,614 | ₩49,279 | ₩49,353 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,748 | ₩49,816 | ₩49,428 | ₩49,428 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,956 | ₩50,956 | ₩50,204 | ₩50,285 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,600 | ₩50,768 | ₩50,057 | ₩50,313 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,251 | ₩51,251 | ₩50,728 | ₩50,966 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩50,151 | ₩51,237 | ₩50,151 | ₩51,036 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,789 | ₩50,164 | ₩49,789 | ₩50,097 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩49,118 | ₩49,561 | ₩49,118 | ₩49,453 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,628 | ₩49,628 | ₩49,185 | ₩49,413 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩51,103 | ₩51,103 | ₩49,789 | ₩49,875 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,278 | ₩51,371 | ₩50,801 | ₩51,170 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,243 | ₩52,257 | ₩51,841 | ₩51,877 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩51,103 | ₩51,613 | ₩51,043 | ₩51,421 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,264 | ₩51,734 | ₩51,009 | ₩51,117 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,908 | ₩51,908 | ₩51,184 | ₩51,479 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,807 | ₩51,921 | ₩51,526 | ₩51,738 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩51,184 | ₩51,385 | ₩51,117 | ₩51,276 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,701 | ₩50,929 | ₩50,580 | ₩50,682 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩51,157 | ₩51,157 | ₩50,694 | ₩50,819 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩51,049 | ₩51,385 | ₩51,036 | ₩51,157 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩51,117 | ₩51,117 | ₩50,573 | ₩50,929 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,835 | ₩50,835 | ₩50,453 | ₩50,580 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,728 | ₩51,063 | ₩50,687 | ₩50,701 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,225 | ₩50,044 | ₩49,225 | ₩49,688 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,950 | ₩49,950 | ₩49,359 | ₩49,373 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,808 | ₩50,808 | ₩50,078 | ₩50,078 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,480 | ₩50,607 | ₩49,131 | ₩50,496 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,729 | ₩49,058 | ₩48,729 | ₩49,058 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,527 | ₩50,003 | ₩49,346 | ₩49,424 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,467 | ₩49,869 | ₩49,333 | ₩49,722 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,668 | ₩49,681 | ₩49,225 | ₩49,359 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,903 | ₩48,903 | ₩48,219 | ₩48,349 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩50,124 | ₩50,124 | ₩49,106 | ₩49,106 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,903 | ₩49,795 | ₩48,903 | ₩49,785 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,810 | ₩48,917 | ₩48,595 | ₩48,753 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,576 | ₩48,024 | ₩47,562 | ₩48,024 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,930 | ₩49,333 | ₩47,093 | ₩47,872 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,984 | ₩49,252 | ₩48,689 | ₩48,891 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,267 | ₩48,058 | ₩47,267 | ₩47,999 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,610 | ₩46,851 | ₩46,531 | ₩46,531 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,590 | ₩45,658 | ₩45,416 | ₩45,416 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,839 | ₩44,839 | ₩44,477 | ₩44,638 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,416 | ₩45,416 | ₩45,041 | ₩45,146 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,899 | ₩45,993 | ₩45,886 | ₩45,966 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,839 | ₩46,122 | ₩45,839 | ₩46,122 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩46,000 | ₩46,275 | ₩45,805 | ₩45,993 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,476 | ₩46,543 | ₩46,342 | ₩46,351 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,081 | ₩45,081 | ₩44,973 | ₩44,973 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,188 | ₩45,631 | ₩45,188 | ₩45,383 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,792 | ₩44,792 | ₩44,598 | ₩44,753 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,162 | ₩44,625 | ₩44,142 | ₩44,579 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,222 | ₩44,295 | ₩44,115 | ₩44,295 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩45,054 | ₩45,054 | ₩44,743 | ₩44,743 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,531 | ₩44,531 | ₩44,222 | ₩44,445 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,330 | ₩44,397 | ₩44,209 | ₩44,351 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,935 | ₩44,128 | ₩42,935 | ₩43,788 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩43,109 | ₩43,190 | ₩42,962 | ₩43,132 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,511 | ₩43,511 | ₩43,257 | ₩43,387 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,310 | ₩43,525 | ₩43,042 | ₩43,469 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,801 | ₩43,109 | ₩42,291 | ₩42,295 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩43,122 | ₩43,391 | ₩42,995 | ₩42,995 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,559 | ₩42,787 | ₩42,559 | ₩42,700 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,666 | ₩42,666 | ₩42,398 | ₩42,436 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,237 | ₩42,479 | ₩42,237 | ₩42,440 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,243 | ₩43,243 | ₩42,237 | ₩42,294 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,304 | ₩43,337 | ₩43,125 | ₩43,125 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,458 | ₩43,458 | ₩43,317 | ₩43,337 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,418 | ₩43,418 | ₩43,337 | ₩43,353 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,787 | ₩43,283 | ₩42,760 | ₩43,243 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,377 | ₩43,377 | ₩42,815 | ₩42,815 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,216 | ₩43,216 | ₩42,398 | ₩42,929 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩43,055 | ₩43,055 | ₩42,841 | ₩42,869 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩43,089 | ₩43,089 | ₩42,459 | ₩42,614 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,444 | ₩43,444 | ₩43,301 | ₩43,301 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,935 | ₩42,988 | ₩42,881 | ₩42,881 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,552 | ₩43,552 | ₩43,422 | ₩43,422 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,579 | ₩44,048 | ₩43,471 | ₩44,001 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,787 | ₩42,962 | ₩42,787 | ₩42,907 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,492 | ₩42,599 | ₩42,425 | ₩42,505 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,559 | ₩42,559 | ₩42,150 | ₩42,151 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,438 | ₩42,438 | ₩42,276 | ₩42,276 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,237 | ₩42,237 | ₩42,049 | ₩42,167 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,258 | ₩41,741 | ₩41,258 | ₩41,647 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,593 | ₩41,929 | ₩41,513 | ₩41,855 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,500 | ₩41,540 | ₩41,292 | ₩41,292 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,392 | ₩41,432 | ₩41,218 | ₩41,337 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,654 | ₩40,735 | ₩40,614 | ₩40,684 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩41,070 | ₩41,070 | ₩40,815 | ₩40,815 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,668 | ₩40,856 | ₩40,634 | ₩40,802 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,178 | ₩41,312 | ₩41,030 | ₩41,246 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,157 | ₩42,157 | ₩41,687 | ₩41,687 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,251 | ₩42,442 | ₩42,251 | ₩42,442 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,324 | ₩42,586 | ₩42,324 | ₩42,402 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,425 | ₩42,425 | ₩42,298 | ₩42,338 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,184 | ₩42,251 | ₩42,184 | ₩42,251 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,760 | ₩42,787 | ₩42,345 | ₩42,345 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩42,009 | ₩42,381 | ₩42,009 | ₩42,381 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,862 | ₩42,023 | ₩41,821 | ₩41,972 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,701 | ₩41,714 | ₩41,595 | ₩41,595 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,888 | ₩41,888 | ₩41,754 | ₩41,754 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,285 | ₩41,634 | ₩41,157 | ₩41,597 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,191 | ₩41,365 | ₩41,057 | ₩41,306 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩42,049 | ₩42,049 | ₩41,945 | ₩41,945 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,559 | ₩42,559 | ₩41,909 | ₩41,909 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,660 | ₩41,998 | ₩41,660 | ₩41,998 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,553 | ₩41,660 | ₩41,470 | ₩41,470 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,976 | ₩41,030 | ₩40,950 | ₩40,952 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,527 | ₩40,708 | ₩40,527 | ₩40,677 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,520 | ₩40,520 | ₩40,038 | ₩40,038 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,394 | ₩40,105 | ₩39,394 | ₩40,051 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,461 | ₩39,461 | ₩39,112 | ₩39,136 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,903 | ₩39,944 | ₩39,622 | ₩39,889 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,547 | ₩40,547 | ₩40,121 | ₩40,121 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,997 | ₩40,131 | ₩39,836 | ₩39,846 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,823 | ₩40,051 | ₩39,682 | ₩40,031 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,897 | ₩39,549 | ₩38,830 | ₩39,549 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,166 | ₩39,488 | ₩38,938 | ₩39,254 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,388 | ₩39,085 | ₩38,388 | ₩38,983 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,468 | ₩38,468 | ₩38,158 | ₩38,158 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,562 | ₩38,562 | ₩38,291 | ₩38,291 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,327 | ₩39,501 | ₩38,983 | ₩38,983 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,978 | ₩38,978 | ₩38,777 | ₩38,868 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,643 | ₩39,032 | ₩38,643 | ₩38,829 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,790 | ₩38,790 | ₩38,428 | ₩38,502 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩38,052 | ₩38,307 | ₩38,052 | ₩38,107 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,361 | ₩38,710 | ₩38,254 | ₩38,329 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,254 | ₩38,401 | ₩38,195 | ₩38,195 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,609 | ₩38,763 | ₩38,494 | ₩38,494 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,200 | ₩38,280 | ₩38,068 | ₩38,068 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,173 | ₩38,173 | ₩37,717 | ₩37,840 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,260 | ₩38,307 | ₩37,930 | ₩37,930 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩38,106 | ₩38,219 | ₩38,079 | ₩38,219 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,415 | ₩38,415 | ₩37,995 | ₩37,995 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,824 | ₩38,602 | ₩37,764 | ₩38,525 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,361 | ₩38,629 | ₩38,361 | ₩38,629 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,924 | ₩38,924 | ₩38,629 | ₩38,848 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,602 | ₩39,139 | ₩38,602 | ₩39,083 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,260 | ₩38,924 | ₩38,260 | ₩38,706 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,643 | ₩38,991 | ₩38,643 | ₩38,940 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,441 | ₩38,804 | ₩38,428 | ₩38,783 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,441 | ₩38,790 | ₩38,441 | ₩38,778 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩38,012 | ₩38,388 | ₩38,012 | ₩38,299 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,495 | ₩38,495 | ₩38,240 | ₩38,381 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩38,133 | ₩38,200 | ₩37,972 | ₩38,102 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,750 | ₩38,903 | ₩38,723 | ₩38,903 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,576 | ₩38,683 | ₩38,495 | ₩38,636 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,616 | ₩38,763 | ₩38,482 | ₩38,614 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩38,106 | ₩38,347 | ₩37,804 | ₩38,317 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,415 | ₩38,720 | ₩38,415 | ₩38,511 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,578 | ₩38,602 | ₩38,052 | ₩38,153 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,911 | ₩39,045 | ₩38,897 | ₩38,997 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,904 | ₩39,233 | ₩38,904 | ₩38,991 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,562 | ₩39,018 | ₩38,562 | ₩38,834 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,844 | ₩38,908 | ₩38,769 | ₩38,908 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,307 | ₩38,307 | ₩37,905 | ₩37,938 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,468 | ₩38,549 | ₩38,280 | ₩38,479 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,173 | ₩38,173 | ₩37,704 | ₩37,995 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,959 | ₩38,106 | ₩37,838 | ₩37,973 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,811 | ₩37,891 | ₩37,730 | ₩37,853 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩38,106 | ₩38,200 | ₩38,026 | ₩38,137 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,173 | ₩38,173 | ₩37,959 | ₩37,965 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,823 | ₩38,052 | ₩37,717 | ₩37,997 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩38,106 | ₩38,119 | ₩38,078 | ₩38,078 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,985 | ₩38,307 | ₩37,985 | ₩38,243 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,663 | ₩37,730 | ₩37,368 | ₩37,431 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,891 | ₩37,959 | ₩37,871 | ₩37,871 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,307 | ₩38,374 | ₩38,307 | ₩38,334 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩38,133 | ₩38,187 | ₩37,992 | ₩37,992 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,918 | ₩37,918 | ₩37,800 | ₩37,811 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩38,039 | ₩38,039 | ₩37,980 | ₩37,980 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,973 | ₩37,999 | ₩37,973 | ₩37,999 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,972 | ₩37,972 | ₩37,869 | ₩37,869 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,328 | ₩37,342 | ₩37,261 | ₩37,261 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,623 | ₩37,704 | ₩37,623 | ₩37,684 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,422 | ₩37,568 | ₩37,328 | ₩37,501 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,221 | ₩37,323 | ₩37,186 | ₩37,323 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,179 | ₩37,179 | ₩37,046 | ₩37,050 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,462 | ₩37,462 | ₩37,351 | ₩37,351 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,375 | ₩37,462 | ₩37,355 | ₩37,390 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,409 | ₩37,489 | ₩37,409 | ₩37,470 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,422 | ₩37,583 | ₩37,409 | ₩37,506 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,442 | ₩37,449 | ₩37,421 | ₩37,421 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,838 | ₩37,838 | ₩37,730 | ₩37,743 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,583 | ₩37,610 | ₩37,531 | ₩37,531 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,704 | ₩37,784 | ₩37,486 | ₩37,486 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,650 | ₩37,784 | ₩37,435 | ₩37,469 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,798 | ₩37,798 | ₩37,449 | ₩37,519 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,891 | ₩37,918 | ₩37,757 | ₩37,861 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,347 | ₩38,347 | ₩38,035 | ₩38,035 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩38,052 | ₩38,267 | ₩38,052 | ₩38,223 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,449 | ₩37,905 | ₩37,449 | ₩37,897 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,407 | ₩37,502 | ₩37,346 | ₩37,346 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,409 | ₩37,435 | ₩37,269 | ₩37,269 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,798 | ₩37,798 | ₩37,512 | ₩37,512 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,422 | ₩37,556 | ₩37,422 | ₩37,541 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,516 | ₩37,663 | ₩37,501 | ₩37,635 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,181 | ₩37,234 | ₩37,144 | ₩37,144 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,409 | ₩37,543 | ₩37,344 | ₩37,344 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,368 | ₩37,502 | ₩37,368 | ₩37,458 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,154 | ₩37,476 | ₩37,154 | ₩37,272 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,967 | ₩36,979 | ₩36,912 | ₩36,958 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,947 | ₩36,228 | ₩35,947 | ₩36,152 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,249 | ₩36,081 | ₩35,249 | ₩35,908 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,906 | ₩36,054 | ₩35,009 | ₩35,009 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,759 | ₩35,759 | ₩35,464 | ₩35,517 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,410 | ₩35,866 | ₩35,410 | ₩35,724 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,188 | ₩36,215 | ₩35,531 | ₩35,583 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩36,094 | ₩36,336 | ₩36,054 | ₩36,185 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,698 | ₩36,792 | ₩36,282 | ₩36,310 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩37,020 | ₩37,020 | ₩36,763 | ₩36,763 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,590 | ₩36,845 | ₩36,590 | ₩36,777 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,644 | ₩36,671 | ₩36,629 | ₩36,629 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,987 | ₩36,429 | ₩35,987 | ₩36,408 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,228 | ₩36,228 | ₩35,893 | ₩35,924 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩36,108 | ₩36,376 | ₩36,082 | ₩36,219 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,987 | ₩36,014 | ₩35,850 | ₩35,850 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩36,027 | ₩36,255 | ₩35,812 | ₩36,226 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,161 | ₩36,376 | ₩36,108 | ₩36,287 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,416 | ₩36,416 | ₩36,120 | ₩36,120 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,577 | ₩36,698 | ₩36,356 | ₩36,356 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,604 | ₩36,845 | ₩36,604 | ₩36,653 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,993 | ₩36,993 | ₩36,859 | ₩36,923 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩37,087 | ₩37,087 | ₩36,780 | ₩36,780 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,523 | ₩36,778 | ₩36,523 | ₩36,763 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,577 | ₩36,617 | ₩36,228 | ₩36,415 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,577 | ₩36,738 | ₩36,577 | ₩36,679 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,336 | ₩36,510 | ₩36,336 | ₩36,447 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,973 | ₩36,067 | ₩35,839 | ₩36,011 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,456 | ₩36,483 | ₩35,933 | ₩36,014 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,711 | ₩36,845 | ₩36,295 | ₩36,459 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,134 | ₩36,604 | ₩36,134 | ₩36,439 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,960 | ₩36,134 | ₩35,960 | ₩36,105 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,745 | ₩35,745 | ₩35,458 | ₩35,458 | -0.80% | 1.7만 |
|---|