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 | ₩49,179 | ₩49,272 | ₩49,022 | ₩49,071 | -0.22% | 2만 |
| 2026.10.08 | ₩48,364 | ₩49,111 | ₩48,110 | ₩49,111 | +1.54% | 8.4천 |
| 2026.10.07 | ₩47,842 | ₩48,150 | ₩47,842 | ₩48,150 | +0.64% | 3.5천 |
| 2026.10.06 | ₩48,511 | ₩48,511 | ₩48,096 | ₩48,189 | -0.66% | 9.5천 |
| 2026.10.05 | ₩47,896 | ₩48,325 | ₩47,856 | ₩48,325 | +0.90% | 1.4만 |
| 2026.10.02 | ₩48,237 | ₩48,290 | ₩47,809 | ₩47,911 | -0.68% | 4.6천 |
| 2026.10.01 | ₩48,056 | ₩48,163 | ₩47,709 | ₩48,163 | +0.22% | 3.2천 |
| 2026.09.30 | ₩47,121 | ₩47,869 | ₩47,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,535 |
| +0.88% |
| 1.4만 |
| 2026.09.29 | ₩47,161 | ₩47,361 | ₩47,061 | ₩47,305 | +0.31% | 8.7천 |
|---|
| 2026.09.28 | ₩47,441 | ₩47,602 | ₩47,174 | ₩47,369 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩47,936 | ₩48,297 | ₩47,862 | ₩47,909 | -0.06% | 2.1만 |
|---|
| 2026.09.24 | ₩48,070 | ₩48,136 | ₩47,929 | ₩48,042 | -0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩48,377 | ₩48,524 | ₩48,171 | ₩48,234 | -0.30% | 3.1만 |
|---|
| 2026.09.22 | ₩49,379 | ₩49,379 | ₩48,658 | ₩48,785 | -1.20% | 10.8만 |
|---|
| 2026.09.21 | ₩49,312 | ₩49,433 | ₩49,099 | ₩49,172 | -0.28% | 2.1만 |
|---|
| 2026.09.18 | ₩49,566 | ₩49,633 | ₩49,247 | ₩49,247 | -0.64% | 2.8만 |
|---|
| 2026.09.17 | ₩50,769 | ₩50,769 | ₩50,021 | ₩50,101 | -1.32% | 9.8천 |
|---|
| 2026.09.16 | ₩50,415 | ₩50,582 | ₩49,874 | ₩50,129 | -0.57% | 1만 |
|---|
| 2026.09.15 | ₩51,063 | ₩51,063 | ₩50,542 | ₩50,780 | -0.55% | 1.1만 |
|---|
| 2026.09.14 | ₩49,967 | ₩51,050 | ₩49,967 | ₩50,849 | +1.77% | 2.6만 |
|---|
| 2026.09.11 | ₩49,606 | ₩49,981 | ₩49,606 | ₩49,914 | +0.62% | 9.5만 |
|---|
| 2026.09.10 | ₩48,938 | ₩49,379 | ₩48,938 | ₩49,272 | +0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩49,446 | ₩49,446 | ₩49,005 | ₩49,232 | -0.43% | 3.2만 |
|---|
| 2026.09.08 | ₩50,916 | ₩50,916 | ₩49,606 | ₩49,692 | -2.40% | 9.3만 |
|---|
| 2026.09.04 | ₩51,090 | ₩51,183 | ₩50,615 | ₩50,983 | -0.21% | 3만 |
|---|
| 2026.09.03 | ₩52,052 | ₩52,065 | ₩51,651 | ₩51,687 | -0.70% | 3.7만 |
|---|
| 2026.09.02 | ₩50,916 | ₩51,424 | ₩50,856 | ₩51,233 | +0.62% | 1.5만 |
|---|
| 2026.09.01 | ₩51,076 | ₩51,544 | ₩50,823 | ₩50,929 | -0.29% | 1.7만 |
|---|
| 2026.08.31 | ₩51,718 | ₩51,718 | ₩50,996 | ₩51,290 | -0.83% | 5만 |
|---|
| 2026.08.28 | ₩51,618 | ₩51,731 | ₩51,337 | ₩51,548 | -0.13% | 4.5만 |
|---|
| 2026.08.27 | ₩50,996 | ₩51,197 | ₩50,929 | ₩51,088 | +0.18% | 3.8만 |
|---|
| 2026.08.26 | ₩50,515 | ₩50,742 | ₩50,395 | ₩50,496 | -0.04% | 9만 |
|---|
| 2026.08.25 | ₩50,970 | ₩50,970 | ₩50,508 | ₩50,633 | -0.66% | 5.2만 |
|---|
| 2026.08.24 | ₩50,863 | ₩51,197 | ₩50,849 | ₩50,970 | +0.21% | 4.8만 |
|---|
| 2026.08.21 | ₩50,929 | ₩50,929 | ₩50,388 | ₩50,742 | -0.37% | 1.6만 |
|---|
| 2026.08.20 | ₩50,649 | ₩50,649 | ₩50,268 | ₩50,395 | -0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩50,542 | ₩50,876 | ₩50,502 | ₩50,515 | -0.05% | 2.9만 |
|---|
| 2026.08.18 | ₩49,045 | ₩49,860 | ₩49,045 | ₩49,506 | +0.94% | 1.3만 |
|---|
| 2026.08.17 | ₩49,767 | ₩49,767 | ₩49,179 | ₩49,192 | -1.15% | 4만 |
|---|
| 2026.08.14 | ₩50,622 | ₩50,622 | ₩49,895 | ₩49,895 | -1.44% | 7.9천 |
|---|
| 2026.08.13 | ₩49,299 | ₩50,422 | ₩48,952 | ₩50,311 | +2.05% | 1.3만 |
|---|
| 2026.08.12 | ₩48,551 | ₩48,878 | ₩48,551 | ₩48,878 | +0.67% | 1.2만 |
|---|
| 2026.08.11 | ₩49,346 | ₩49,820 | ₩49,165 | ₩49,243 | -0.21% | 3.9만 |
|---|
| 2026.08.10 | ₩49,286 | ₩49,687 | ₩49,152 | ₩49,540 | +0.52% | 2만 |
|---|
| 2026.08.07 | ₩49,486 | ₩49,500 | ₩49,045 | ₩49,179 | -0.62% | 9.4천 |
|---|
| 2026.08.06 | ₩48,724 | ₩48,724 | ₩48,043 | ₩48,172 | -1.13% | 4만 |
|---|
| 2026.08.05 | ₩49,941 | ₩49,941 | ₩48,926 | ₩48,926 | -2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩48,724 | ₩49,613 | ₩48,724 | ₩49,602 | +1.80% | 8.8만 |
|---|
| 2026.08.03 | ₩48,631 | ₩48,738 | ₩48,417 | ₩48,575 | -0.12% | 5.8천 |
|---|
| 2026.07.31 | ₩47,401 | ₩47,848 | ₩47,388 | ₩47,848 | +0.94% | 9.4천 |
|---|
| 2026.07.30 | ₩48,751 | ₩49,152 | ₩46,920 | ₩47,697 | -2.16% | 5만 |
|---|
| 2026.07.29 | ₩48,805 | ₩49,072 | ₩48,511 | ₩48,712 | -0.19% | 1.4만 |
|---|
| 2026.07.28 | ₩47,094 | ₩47,882 | ₩47,094 | ₩47,824 | +1.55% | 2.4만 |
|---|
| 2026.07.27 | ₩46,439 | ₩46,680 | ₩46,360 | ₩46,360 | -0.17% | 1천 |
|---|
| 2026.07.24 | ₩45,424 | ₩45,490 | ₩45,250 | ₩45,250 | -0.38% | 1.3천 |
|---|
| 2026.07.23 | ₩44,675 | ₩44,675 | ₩44,314 | ₩44,475 | -0.45% | 5.1만 |
|---|
| 2026.07.22 | ₩45,250 | ₩45,250 | ₩44,876 | ₩44,981 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩45,731 | ₩45,824 | ₩45,718 | ₩45,798 | +0.15% | 2.8천 |
|---|
| 2026.07.20 | ₩45,671 | ₩45,953 | ₩45,671 | ₩45,953 | +0.62% | 100 |
|---|
| 2026.07.17 | ₩45,831 | ₩46,105 | ₩45,637 | ₩45,824 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩46,306 | ₩46,372 | ₩46,172 | ₩46,181 | -0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,916 | ₩44,916 | ₩44,809 | ₩44,809 | -0.24% | 200 |
|---|
| 2026.07.13 | ₩45,023 | ₩45,464 | ₩45,023 | ₩45,216 | +0.43% | 6.4천 |
|---|
| 2026.07.10 | ₩44,628 | ₩44,628 | ₩44,435 | ₩44,590 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩44,000 | ₩44,461 | ₩43,980 | ₩44,416 | +0.94% | 700 |
|---|
| 2026.07.08 | ₩44,060 | ₩44,133 | ₩43,954 | ₩44,133 | +0.16% | 3천 |
|---|
| 2026.07.07 | ₩44,889 | ₩44,889 | ₩44,579 | ₩44,579 | -0.69% | 8.2천 |
|---|
| 2026.07.06 | ₩44,368 | ₩44,368 | ₩44,060 | ₩44,282 | -0.19% | 1.5천 |
|---|
| 2026.07.02 | ₩44,167 | ₩44,234 | ₩44,047 | ₩44,189 | +0.05% | 2.3천 |
|---|
| 2026.07.01 | ₩42,778 | ₩43,967 | ₩42,778 | ₩43,627 | +1.99% | 7.7천 |
|---|
| 2026.06.30 | ₩42,951 | ₩43,031 | ₩42,804 | ₩42,974 | +0.05% | 1.8만 |
|---|
| 2026.06.29 | ₩43,352 | ₩43,352 | ₩43,098 | ₩43,228 | -0.29% | 1.8천 |
|---|
| 2026.06.26 | ₩43,152 | ₩43,366 | ₩42,884 | ₩43,309 | +0.37% | 1.3천 |
|---|
| 2026.06.25 | ₩42,644 | ₩42,951 | ₩42,136 | ₩42,140 | -1.18% | 5.8천 |
|---|
| 2026.06.24 | ₩42,965 | ₩43,232 | ₩42,838 | ₩42,838 | -0.30% | 3.7천 |
|---|
| 2026.06.23 | ₩42,403 | ₩42,631 | ₩42,403 | ₩42,544 | +0.33% | 2.6만 |
|---|
| 2026.06.22 | ₩42,510 | ₩42,510 | ₩42,243 | ₩42,280 | -0.54% | 2.9천 |
|---|
| 2026.06.18 | ₩42,083 | ₩42,323 | ₩42,083 | ₩42,284 | +0.48% | 3.7천 |
|---|
| 2026.06.17 | ₩43,085 | ₩43,085 | ₩42,083 | ₩42,139 | -2.20% | 6.5천 |
|---|
| 2026.06.16 | ₩43,145 | ₩43,178 | ₩42,967 | ₩42,967 | -0.41% | 2.2천 |
|---|
| 2026.06.15 | ₩43,299 | ₩43,299 | ₩43,158 | ₩43,178 | -0.28% | 700 |
|---|
| 2026.06.12 | ₩43,259 | ₩43,259 | ₩43,178 | ₩43,194 | -0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩42,631 | ₩43,125 | ₩42,604 | ₩43,085 | +1.07% | 1.6천 |
|---|
| 2026.06.10 | ₩43,219 | ₩43,219 | ₩42,659 | ₩42,659 | -1.30% | 4.7천 |
|---|
| 2026.06.09 | ₩43,058 | ₩43,058 | ₩42,243 | ₩42,772 | -0.66% | 6천 |
|---|
| 2026.06.08 | ₩42,898 | ₩42,898 | ₩42,684 | ₩42,712 | -0.43% | 1천 |
|---|
| 2026.06.05 | ₩42,931 | ₩42,931 | ₩42,303 | ₩42,458 | -1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩43,285 | ₩43,285 | ₩43,142 | ₩43,142 | -0.33% | 300 |
|---|
| 2026.06.03 | ₩42,778 | ₩42,831 | ₩42,724 | ₩42,724 | -0.12% | 6.1천 |
|---|
| 2026.06.02 | ₩43,392 | ₩43,392 | ₩43,263 | ₩43,263 | -0.30% | 4.8천 |
|---|
| 2026.06.01 | ₩43,419 | ₩43,887 | ₩43,312 | ₩43,840 | +0.97% | 1.9천 |
|---|
| 2026.05.29 | ₩42,631 | ₩42,804 | ₩42,631 | ₩42,749 | +0.28% | 700 |
|---|
| 2026.05.28 | ₩42,337 | ₩42,443 | ₩42,270 | ₩42,350 | +0.03% | 700 |
|---|
| 2026.05.27 | ₩42,403 | ₩42,403 | ₩41,996 | ₩41,997 | -0.96% | 4.6천 |
|---|
| 2026.05.26 | ₩42,283 | ₩42,283 | ₩42,121 | ₩42,121 | -0.38% | 1천 |
|---|
| 2026.05.22 | ₩42,083 | ₩42,083 | ₩41,896 | ₩42,013 | -0.17% | 900 |
|---|
| 2026.05.21 | ₩41,107 | ₩41,588 | ₩41,107 | ₩41,495 | +0.94% | 3.5천 |
|---|
| 2026.05.20 | ₩41,441 | ₩41,775 | ₩41,361 | ₩41,702 | +0.63% | 800 |
|---|
| 2026.05.19 | ₩41,348 | ₩41,388 | ₩41,140 | ₩41,140 | -0.50% | 1만 |
|---|
| 2026.05.18 | ₩41,241 | ₩41,281 | ₩41,067 | ₩41,186 | -0.13% | 1.4천 |
|---|
| 2026.05.15 | ₩40,506 | ₩40,586 | ₩40,466 | ₩40,535 | +0.07% | 1.3천 |
|---|
| 2026.05.14 | ₩40,920 | ₩40,920 | ₩40,666 | ₩40,666 | -0.62% | 2.7천 |
|---|
| 2026.05.13 | ₩40,519 | ₩40,706 | ₩40,486 | ₩40,653 | +0.33% | 3.9천 |
|---|
| 2026.05.12 | ₩41,027 | ₩41,161 | ₩40,880 | ₩41,095 | +0.17% | 2.2만 |
|---|
| 2026.05.11 | ₩42,002 | ₩42,002 | ₩41,535 | ₩41,535 | -1.11% | 1.1천 |
|---|
| 2026.05.08 | ₩42,096 | ₩42,287 | ₩42,096 | ₩42,287 | +0.45% | 1.1천 |
|---|
| 2026.05.07 | ₩42,169 | ₩42,430 | ₩42,169 | ₩42,247 | +0.18% | 8.2천 |
|---|
| 2026.05.06 | ₩42,270 | ₩42,270 | ₩42,143 | ₩42,183 | -0.21% | 400 |
|---|
| 2026.05.05 | ₩42,029 | ₩42,096 | ₩42,029 | ₩42,096 | +0.16% | 200 |
|---|
| 2026.05.04 | ₩42,604 | ₩42,631 | ₩42,190 | ₩42,190 | -0.97% | 1천 |
|---|
| 2026.05.01 | ₩41,855 | ₩42,226 | ₩41,855 | ₩42,226 | +0.88% | 200 |
|---|
| 2026.04.30 | ₩41,708 | ₩41,869 | ₩41,668 | ₩41,818 | +0.26% | 1.7천 |
|---|
| 2026.04.29 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩41,548 | ₩41,561 | ₩41,442 | ₩41,442 | -0.25% | 7천 |
|---|
| 2026.04.27 | ₩41,735 | ₩41,735 | ₩41,602 | ₩41,602 | -0.32% | 3.2천 |
|---|
| 2026.04.24 | ₩41,134 | ₩41,481 | ₩41,007 | ₩41,445 | +0.76% | 1.1만 |
|---|
| 2026.04.23 | ₩41,040 | ₩41,214 | ₩40,907 | ₩41,155 | +0.28% | 1.2만 |
|---|
| 2026.04.22 | ₩41,896 | ₩41,896 | ₩41,791 | ₩41,791 | -0.25% | 800 |
|---|
| 2026.04.21 | ₩42,403 | ₩42,403 | ₩41,755 | ₩41,755 | -1.53% | 1.4천 |
|---|
| 2026.04.20 | ₩41,508 | ₩41,845 | ₩41,508 | ₩41,845 | +0.81% | 3.1천 |
|---|
| 2026.04.17 | ₩41,401 | ₩41,508 | ₩41,318 | ₩41,318 | -0.20% | 200 |
|---|
| 2026.04.16 | ₩40,826 | ₩40,880 | ₩40,800 | ₩40,802 | -0.06% | 5.6천 |
|---|
| 2026.04.15 | ₩40,379 | ₩40,559 | ₩40,379 | ₩40,528 | +0.37% | 1.1천 |
|---|
| 2026.04.14 | ₩40,372 | ₩40,372 | ₩39,891 | ₩39,891 | -1.19% | 2천 |
|---|
| 2026.04.13 | ₩39,249 | ₩39,958 | ₩39,249 | ₩39,904 | +1.67% | 4.1천 |
|---|
| 2026.04.10 | ₩39,316 | ₩39,316 | ₩38,969 | ₩38,993 | -0.82% | 1.6천 |
|---|
| 2026.04.09 | ₩39,757 | ₩39,797 | ₩39,477 | ₩39,743 | -0.04% | 2.2천 |
|---|
| 2026.04.08 | ₩40,399 | ₩40,399 | ₩39,974 | ₩39,974 | -1.05% | 6.3천 |
|---|
| 2026.04.07 | ₩39,851 | ₩39,984 | ₩39,690 | ₩39,700 | -0.38% | 7.9천 |
|---|
| 2026.04.06 | ₩39,677 | ₩39,904 | ₩39,537 | ₩39,884 | +0.52% | 5.9천 |
|---|
| 2026.04.02 | ₩38,755 | ₩39,405 | ₩38,688 | ₩39,405 | +1.68% | 6.9천 |
|---|
| 2026.04.01 | ₩39,022 | ₩39,343 | ₩38,795 | ₩39,110 | +0.23% | 8.7천 |
|---|
| 2026.03.31 | ₩38,247 | ₩38,942 | ₩38,247 | ₩38,841 | +1.55% | 8.2천 |
|---|
| 2026.03.30 | ₩38,327 | ₩38,327 | ₩38,019 | ₩38,019 | -0.81% | 800 |
|---|
| 2026.03.27 | ₩38,421 | ₩38,421 | ₩38,151 | ₩38,151 | -0.70% | 1천 |
|---|
| 2026.03.26 | ₩39,183 | ₩39,356 | ₩38,841 | ₩38,841 | -0.87% | 9천 |
|---|
| 2026.03.25 | ₩38,835 | ₩38,835 | ₩38,635 | ₩38,726 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩38,501 | ₩38,889 | ₩38,501 | ₩38,687 | +0.48% | 3.6천 |
|---|
| 2026.03.23 | ₩38,648 | ₩38,648 | ₩38,287 | ₩38,361 | -0.74% | 900 |
|---|
| 2026.03.20 | ₩37,913 | ₩38,167 | ₩37,913 | ₩37,968 | +0.14% | 1.1만 |
|---|
| 2026.03.19 | ₩38,220 | ₩38,568 | ₩38,114 | ₩38,188 | -0.08% | 4.1천 |
|---|
| 2026.03.18 | ₩38,114 | ₩38,261 | ₩38,055 | ₩38,055 | -0.15% | 2.7천 |
|---|
| 2026.03.17 | ₩38,468 | ₩38,621 | ₩38,353 | ₩38,353 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩38,060 | ₩38,140 | ₩37,929 | ₩37,929 | -0.34% | 2.5천 |
|---|
| 2026.03.13 | ₩38,033 | ₩38,033 | ₩37,579 | ₩37,702 | -0.87% | 5.2천 |
|---|
| 2026.03.12 | ₩38,120 | ₩38,167 | ₩37,791 | ₩37,791 | -0.86% | 1만 |
|---|
| 2026.03.11 | ₩37,967 | ₩38,079 | ₩37,940 | ₩38,079 | +0.30% | 2.4만 |
|---|
| 2026.03.10 | ₩38,274 | ₩38,274 | ₩37,856 | ₩37,856 | -1.09% | 5.4천 |
|---|
| 2026.03.09 | ₩37,686 | ₩38,461 | ₩37,626 | ₩38,384 | +1.85% | 1.2만 |
|---|
| 2026.03.06 | ₩38,220 | ₩38,488 | ₩38,220 | ₩38,488 | +0.70% | 4.6천 |
|---|
| 2026.03.05 | ₩38,782 | ₩38,782 | ₩38,488 | ₩38,706 | -0.20% | 8.2천 |
|---|
| 2026.03.04 | ₩38,461 | ₩38,996 | ₩38,461 | ₩38,939 | +1.24% | 1.4만 |
|---|
| 2026.03.03 | ₩38,120 | ₩38,782 | ₩38,120 | ₩38,564 | +1.16% | 2.2만 |
|---|
| 2026.03.02 | ₩38,501 | ₩38,849 | ₩38,501 | ₩38,798 | +0.77% | 2.9천 |
|---|
| 2026.02.27 | ₩38,301 | ₩38,661 | ₩38,287 | ₩38,641 | +0.89% | 2.6천 |
|---|
| 2026.02.26 | ₩38,301 | ₩38,648 | ₩38,301 | ₩38,636 | +0.88% | 5.7천 |
|---|
| 2026.02.25 | ₩37,873 | ₩38,247 | ₩37,873 | ₩38,159 | +0.76% | 5.7천 |
|---|
| 2026.02.24 | ₩38,354 | ₩38,354 | ₩38,100 | ₩38,241 | -0.30% | 2.7천 |
|---|
| 2026.02.23 | ₩37,993 | ₩38,060 | ₩37,833 | ₩37,963 | -0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩38,608 | ₩38,760 | ₩38,581 | ₩38,760 | +0.39% | 400 |
|---|
| 2026.02.19 | ₩38,434 | ₩38,541 | ₩38,354 | ₩38,494 | +0.16% | 1.3만 |
|---|
| 2026.02.18 | ₩38,474 | ₩38,621 | ₩38,341 | ₩38,473 | -0.00% | 3.8천 |
|---|
| 2026.02.17 | ₩37,967 | ₩38,207 | ₩37,666 | ₩38,176 | +0.55% | 1만 |
|---|
| 2026.02.13 | ₩38,274 | ₩38,579 | ₩38,274 | ₩38,370 | +0.25% | 4.4천 |
|---|
| 2026.02.12 | ₩38,437 | ₩38,461 | ₩37,913 | ₩38,013 | -1.10% | 7.3만 |
|---|
| 2026.02.11 | ₩38,768 | ₩38,902 | ₩38,755 | ₩38,854 | +0.22% | 3.3천 |
|---|
| 2026.02.10 | ₩38,762 | ₩39,089 | ₩38,762 | ₩38,849 | +0.22% | 2.3천 |
|---|
| 2026.02.09 | ₩38,421 | ₩38,875 | ₩38,421 | ₩38,692 | +0.71% | 4.3천 |
|---|
| 2026.02.06 | ₩38,702 | ₩38,766 | ₩38,627 | ₩38,766 | +0.17% | 3.6천 |
|---|
| 2026.02.05 | ₩38,167 | ₩38,167 | ₩37,766 | ₩37,800 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩38,327 | ₩38,408 | ₩38,140 | ₩38,338 | +0.03% | 400 |
|---|
| 2026.02.03 | ₩38,033 | ₩38,033 | ₩37,566 | ₩37,856 | -0.47% | 4.4천 |
|---|
| 2026.02.02 | ₩37,820 | ₩37,967 | ₩37,699 | ₩37,834 | +0.04% | 2.6천 |
|---|
| 2026.01.30 | ₩37,673 | ₩37,753 | ₩37,592 | ₩37,714 | +0.11% | 1.9만 |
|---|
| 2026.01.29 | ₩37,967 | ₩38,060 | ₩37,886 | ₩37,997 | +0.08% | 5.2천 |
|---|
| 2026.01.28 | ₩38,033 | ₩38,033 | ₩37,820 | ₩37,826 | -0.54% | 1.3천 |
|---|
| 2026.01.27 | ₩37,685 | ₩37,913 | ₩37,579 | ₩37,858 | +0.46% | 1.3만 |
|---|
| 2026.01.26 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩37,967 | ₩37,980 | ₩37,938 | ₩37,938 | -0.07% | 900 |
|---|
| 2026.01.22 | ₩38,251 | ₩38,251 | ₩38,251 | ₩38,251 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,846 | ₩38,167 | ₩37,846 | ₩38,103 | +0.68% | 400 |
|---|
| 2026.01.20 | ₩37,526 | ₩37,592 | ₩37,232 | ₩37,294 | -0.62% | 2.7만 |
|---|
| 2026.01.16 | ₩37,753 | ₩37,820 | ₩37,733 | ₩37,733 | -0.05% | 8천 |
|---|
| 2026.01.15 | ₩38,167 | ₩38,234 | ₩38,167 | ₩38,194 | +0.07% | 1.3천 |
|---|
| 2026.01.14 | ₩37,993 | ₩38,047 | ₩37,853 | ₩37,853 | -0.37% | 700 |
|---|
| 2026.01.13 | ₩37,779 | ₩37,779 | ₩37,662 | ₩37,673 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩37,900 | ₩37,900 | ₩37,841 | ₩37,841 | -0.16% | 800 |
|---|
| 2026.01.09 | ₩37,834 | ₩37,860 | ₩37,834 | ₩37,860 | +0.07% | 200 |
|---|
| 2026.01.08 | ₩37,833 | ₩37,833 | ₩37,730 | ₩37,730 | -0.27% | 900 |
|---|
| 2026.01.07 | ₩37,191 | ₩37,205 | ₩37,125 | ₩37,125 | -0.18% | 700 |
|---|
| 2026.01.06 | ₩37,485 | ₩37,566 | ₩37,485 | ₩37,546 | +0.16% | 2.5천 |
|---|
| 2026.01.05 | ₩37,285 | ₩37,431 | ₩37,191 | ₩37,364 | +0.21% | 1.2천 |
|---|
| 2026.01.02 | ₩37,085 | ₩37,186 | ₩37,050 | ₩37,186 | +0.27% | 1천 |
|---|
| 2025.12.31 | ₩37,043 | ₩37,043 | ₩36,911 | ₩36,915 | -0.35% | 1.8천 |
|---|
| 2025.12.30 | ₩37,325 | ₩37,325 | ₩37,214 | ₩37,214 | -0.30% | 400 |
|---|
| 2025.12.29 | ₩37,238 | ₩37,325 | ₩37,218 | ₩37,253 | +0.04% | 7.1천 |
|---|
| 2025.12.26 | ₩37,272 | ₩37,352 | ₩37,272 | ₩37,333 | +0.16% | 600 |
|---|
| 2025.12.24 | ₩37,285 | ₩37,445 | ₩37,272 | ₩37,369 | +0.23% | 1만 |
|---|
| 2025.12.23 | ₩37,305 | ₩37,312 | ₩37,284 | ₩37,284 | -0.06% | 2.8천 |
|---|
| 2025.12.22 | ₩37,699 | ₩37,699 | ₩37,592 | ₩37,604 | -0.25% | 2.9천 |
|---|
| 2025.12.19 | ₩37,445 | ₩37,472 | ₩37,393 | ₩37,393 | -0.14% | 3.7천 |
|---|
| 2025.12.18 | ₩37,566 | ₩37,646 | ₩37,349 | ₩37,349 | -0.58% | 5.2천 |
|---|
| 2025.12.17 | ₩37,512 | ₩37,646 | ₩37,298 | ₩37,332 | -0.48% | 2.8천 |
|---|
| 2025.12.16 | ₩37,659 | ₩37,659 | ₩37,312 | ₩37,381 | -0.74% | 1.1만 |
|---|
| 2025.12.15 | ₩37,753 | ₩37,779 | ₩37,619 | ₩37,722 | -0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩38,207 | ₩38,207 | ₩37,896 | ₩37,896 | -0.81% | 8.4천 |
|---|
| 2025.12.11 | ₩37,913 | ₩38,127 | ₩37,913 | ₩38,083 | +0.45% | 1.2천 |
|---|
| 2025.12.10 | ₩37,312 | ₩37,766 | ₩37,312 | ₩37,758 | +1.20% | 1.5천 |
|---|
| 2025.12.09 | ₩37,270 | ₩37,365 | ₩37,209 | ₩37,209 | -0.16% | 3.1천 |
|---|
| 2025.12.08 | ₩37,272 | ₩37,298 | ₩37,133 | ₩37,133 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩37,659 | ₩37,659 | ₩37,375 | ₩37,375 | -0.76% | 2.1천 |
|---|
| 2025.12.04 | ₩37,285 | ₩37,419 | ₩37,285 | ₩37,404 | +0.32% | 5.5천 |
|---|
| 2025.12.03 | ₩37,379 | ₩37,526 | ₩37,364 | ₩37,497 | +0.32% | 800 |
|---|
| 2025.12.02 | ₩37,044 | ₩37,098 | ₩37,008 | ₩37,008 | -0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩37,272 | ₩37,405 | ₩37,207 | ₩37,207 | -0.17% | 3.4천 |
|---|
| 2025.11.28 | ₩37,232 | ₩37,365 | ₩37,232 | ₩37,321 | +0.24% | 6.7천 |
|---|
| 2025.11.26 | ₩37,018 | ₩37,338 | ₩37,018 | ₩37,135 | +0.32% | 4.5천 |
|---|
| 2025.11.25 | ₩36,832 | ₩36,844 | ₩36,777 | ₩36,823 | -0.03% | 1.2천 |
|---|
| 2025.11.24 | ₩35,815 | ₩36,096 | ₩35,815 | ₩36,019 | +0.57% | 6.8천 |
|---|
| 2025.11.21 | ₩35,120 | ₩35,949 | ₩35,120 | ₩35,776 | +1.87% | 8.3천 |
|---|
| 2025.11.20 | ₩35,775 | ₩35,922 | ₩34,881 | ₩34,881 | -2.50% | 8.9천 |
|---|
| 2025.11.19 | ₩35,628 | ₩35,628 | ₩35,334 | ₩35,387 | -0.68% | 1만 |
|---|
| 2025.11.18 | ₩35,280 | ₩35,735 | ₩35,280 | ₩35,593 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩36,056 | ₩36,082 | ₩35,401 | ₩35,453 | -1.67% | 6.3천 |
|---|
| 2025.11.14 | ₩35,962 | ₩36,203 | ₩35,922 | ₩36,053 | +0.25% | 4.2천 |
|---|
| 2025.11.13 | ₩36,563 | ₩36,657 | ₩36,149 | ₩36,177 | -1.06% | 9.7천 |
|---|
| 2025.11.12 | ₩36,884 | ₩36,884 | ₩36,629 | ₩36,629 | -0.69% | 600 |
|---|
| 2025.11.11 | ₩36,456 | ₩36,710 | ₩36,456 | ₩36,642 | +0.51% | 1.7천 |
|---|
| 2025.11.10 | ₩36,510 | ₩36,537 | ₩36,495 | ₩36,495 | -0.04% | 300 |
|---|
| 2025.11.07 | ₩35,855 | ₩36,296 | ₩35,855 | ₩36,275 | +1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩36,096 | ₩36,096 | ₩35,762 | ₩35,792 | -0.84% | 700 |
|---|
| 2025.11.05 | ₩35,975 | ₩36,243 | ₩35,950 | ₩36,086 | +0.31% | 4.2천 |
|---|
| 2025.11.04 | ₩35,855 | ₩35,882 | ₩35,719 | ₩35,719 | -0.38% | 6천 |
|---|
| 2025.11.03 | ₩35,895 | ₩36,122 | ₩35,681 | ₩36,093 | +0.55% | 6.7천 |
|---|
| 2025.10.31 | ₩36,029 | ₩36,243 | ₩35,975 | ₩36,154 | +0.35% | 1.4천 |
|---|
| 2025.10.30 | ₩36,283 | ₩36,283 | ₩35,987 | ₩35,987 | -0.81% | 6.1천 |
|---|
| 2025.10.29 | ₩36,443 | ₩36,563 | ₩36,223 | ₩36,223 | -0.61% | 1천 |
|---|
| 2025.10.28 | ₩36,470 | ₩36,710 | ₩36,470 | ₩36,519 | +0.14% | 1.5천 |
|---|
| 2025.10.27 | ₩36,857 | ₩36,857 | ₩36,724 | ₩36,788 | -0.19% | 6.4천 |
|---|
| 2025.10.24 | ₩36,951 | ₩36,951 | ₩36,645 | ₩36,645 | -0.83% | 2천 |
|---|
| 2025.10.23 | ₩36,390 | ₩36,644 | ₩36,390 | ₩36,629 | +0.66% | 800 |
|---|
| 2025.10.22 | ₩36,443 | ₩36,483 | ₩36,096 | ₩36,281 | -0.44% | 7천 |
|---|
| 2025.10.21 | ₩36,443 | ₩36,603 | ₩36,443 | ₩36,545 | +0.28% | 1.6천 |
|---|
| 2025.10.20 | ₩36,203 | ₩36,376 | ₩36,203 | ₩36,313 | +0.31% | 6.4천 |
|---|
| 2025.10.17 | ₩35,842 | ₩35,935 | ₩35,708 | ₩35,879 | +0.10% | 2.3천 |
|---|
| 2025.10.16 | ₩36,323 | ₩36,350 | ₩35,802 | ₩35,882 | -1.21% | 4.9천 |
|---|
| 2025.10.15 | ₩36,577 | ₩36,710 | ₩36,162 | ₩36,325 | -0.69% | 1.1천 |
|---|
| 2025.10.14 | ₩36,002 | ₩36,470 | ₩36,002 | ₩36,305 | +0.84% | 1.1만 |
|---|
| 2025.10.13 | ₩35,828 | ₩36,002 | ₩35,828 | ₩35,973 | +0.40% | 1.9천 |
|---|
| 2025.10.10 | ₩35,615 | ₩35,615 | ₩35,329 | ₩35,329 | -0.80% | 1.7만 |
|---|