시장 데이터를 불러오는 중
전체 종목
Running Oak Efficient Growth ETF 과거 주가
Running Oak Efficient Growth ETF · RUNN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Running Oak Efficient Growth ETF · RUNN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,679 | ₩44,759 | ₩44,586 | ₩44,656 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,847 | ₩44,504 | ₩43,741 | ₩44,462 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,354 | ₩44,354 | ₩43,760 | ₩43,937 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,223 | ₩44,585 | ₩44,223 | ₩44,310 | +0.20% | 12만 |
| 2026.10.05 | ₩43,653 | ₩44,329 | ₩43,653 | ₩44,226 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,988 | ₩44,089 | ₩43,767 | ₩43,826 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,995 | ₩44,109 | ₩43,736 | ₩44,023 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,740 | ₩43,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,579 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,666 | ₩43,858 | ₩43,418 | ₩43,611 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,727 | ₩43,858 | ₩43,512 | ₩43,780 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,975 | ₩44,263 | ₩43,861 | ₩44,002 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,317 | ₩44,471 | ₩43,957 | ₩43,957 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,443 | ₩44,648 | ₩44,368 | ₩44,368 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,229 | ₩45,229 | ₩44,317 | ₩44,478 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,679 | ₩44,738 | ₩44,411 | ₩44,625 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,518 | ₩44,639 | ₩44,350 | ₩44,454 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,229 | ₩45,229 | ₩44,612 | ₩44,699 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩45,019 | ₩45,148 | ₩44,464 | ₩44,692 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,376 | ₩45,376 | ₩45,060 | ₩45,070 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩45,094 | ₩45,524 | ₩45,094 | ₩45,499 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,443 | ₩45,443 | ₩44,710 | ₩44,954 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,531 | ₩44,773 | ₩44,478 | ₩44,549 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩45,068 | ₩45,068 | ₩44,726 | ₩44,755 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,248 | ₩46,248 | ₩45,415 | ₩45,415 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,342 | ₩46,596 | ₩46,127 | ₩46,380 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,663 | ₩46,985 | ₩46,288 | ₩46,689 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,261 | ₩46,476 | ₩46,154 | ₩46,240 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,623 | ₩46,657 | ₩46,167 | ₩46,214 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩47,001 | ₩47,001 | ₩46,827 | ₩46,860 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,226 | ₩47,271 | ₩47,019 | ₩47,186 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,610 | ₩47,226 | ₩46,610 | ₩46,993 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,106 | ₩47,280 | ₩47,079 | ₩47,134 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,428 | ₩47,508 | ₩46,981 | ₩46,992 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,428 | ₩47,535 | ₩47,273 | ₩47,414 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩47,012 | ₩47,401 | ₩47,012 | ₩47,327 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,970 | ₩47,428 | ₩46,970 | ₩46,992 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,784 | ₩47,637 | ₩46,784 | ₩47,342 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,784 | ₩47,213 | ₩46,773 | ₩46,773 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,133 | ₩47,133 | ₩46,784 | ₩46,784 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,527 | ₩47,585 | ₩47,401 | ₩47,452 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,629 | ₩47,696 | ₩47,107 | ₩47,641 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,495 | ₩47,508 | ₩47,080 | ₩47,418 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,589 | ₩47,760 | ₩47,535 | ₩47,566 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,226 | ₩47,575 | ₩47,226 | ₩47,548 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,226 | ₩47,508 | ₩47,025 | ₩47,363 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,382 | ₩47,039 | ₩46,382 | ₩46,968 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,910 | ₩47,910 | ₩46,677 | ₩46,840 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,301 | ₩47,139 | ₩46,301 | ₩47,113 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,564 | ₩46,435 | ₩45,564 | ₩46,297 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,363 | ₩45,698 | ₩45,255 | ₩45,572 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩46,006 | ₩46,006 | ₩44,990 | ₩45,513 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,771 | ₩46,771 | ₩44,263 | ₩46,088 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,719 | ₩46,355 | ₩44,719 | ₩46,301 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,303 | ₩45,242 | ₩44,303 | ₩45,183 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,185 | ₩44,652 | ₩44,129 | ₩44,484 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,941 | ₩43,995 | ₩43,622 | ₩43,807 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,794 | ₩43,837 | ₩43,633 | ₩43,713 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,236 | ₩44,236 | ₩43,901 | ₩43,923 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,310 | ₩44,525 | ₩44,169 | ₩44,340 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,732 | ₩45,202 | ₩44,478 | ₩44,553 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,156 | ₩44,952 | ₩44,156 | ₩44,952 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,330 | ₩44,510 | ₩44,102 | ₩44,161 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,478 | ₩44,478 | ₩44,102 | ₩44,195 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,732 | ₩44,732 | ₩44,504 | ₩44,657 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩44,062 | ₩44,437 | ₩44,062 | ₩44,310 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,994 | ₩44,263 | ₩43,982 | ₩44,193 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,317 | ₩44,317 | ₩43,874 | ₩44,003 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,719 | ₩44,773 | ₩44,547 | ₩44,675 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,692 | ₩44,719 | ₩44,250 | ₩44,614 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,250 | ₩44,652 | ₩44,133 | ₩44,612 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,432 | ₩44,250 | ₩43,432 | ₩43,850 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,251 | ₩43,469 | ₩43,164 | ₩43,440 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,646 | ₩43,727 | ₩43,150 | ₩43,282 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,895 | ₩43,579 | ₩42,895 | ₩43,548 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,378 | ₩43,693 | ₩42,937 | ₩42,973 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,976 | ₩43,311 | ₩42,976 | ₩43,059 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,372 | ₩42,842 | ₩42,372 | ₩42,606 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,962 | ₩42,962 | ₩42,466 | ₩42,619 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,110 | ₩43,110 | ₩42,752 | ₩42,836 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,566 | ₩43,861 | ₩42,748 | ₩42,820 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,807 | ₩43,861 | ₩43,668 | ₩43,695 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩44,075 | ₩44,222 | ₩43,619 | ₩43,624 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,459 | ₩43,794 | ₩43,387 | ₩43,712 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,363 | ₩43,646 | ₩43,056 | ₩43,469 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,800 | ₩43,888 | ₩43,170 | ₩43,205 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩44,022 | ₩44,062 | ₩43,365 | ₩43,878 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,613 | ₩43,680 | ₩43,378 | ₩43,409 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,491 | ₩44,491 | ₩43,503 | ₩43,666 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,150 | ₩44,150 | ₩43,727 | ₩43,788 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,209 | ₩44,209 | ₩43,284 | ₩43,366 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,928 | ₩43,967 | ₩43,577 | ₩43,756 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,834 | ₩44,397 | ₩43,834 | ₩44,297 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,687 | ₩44,069 | ₩43,687 | ₩43,826 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,566 | ₩43,865 | ₩43,566 | ₩43,699 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,183 | ₩44,183 | ₩43,499 | ₩43,582 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩44,022 | ₩44,022 | ₩43,619 | ₩43,719 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,257 | ₩43,784 | ₩43,257 | ₩43,747 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,217 | ₩43,483 | ₩42,922 | ₩43,353 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,190 | ₩43,699 | ₩43,190 | ₩43,599 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,660 | ₩43,774 | ₩43,244 | ₩43,361 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,190 | ₩43,792 | ₩43,056 | ₩43,719 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,271 | ₩43,418 | ₩43,003 | ₩43,067 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,150 | ₩43,405 | ₩42,957 | ₩43,271 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,137 | ₩43,137 | ₩42,734 | ₩42,911 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,311 | ₩43,653 | ₩43,311 | ₩43,518 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,370 | ₩44,370 | ₩43,405 | ₩43,480 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,914 | ₩43,968 | ₩43,740 | ₩43,788 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,176 | ₩44,409 | ₩43,987 | ₩44,070 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,344 | ₩44,424 | ₩43,982 | ₩44,199 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,901 | ₩44,169 | ₩43,566 | ₩44,102 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,156 | ₩44,478 | ₩43,794 | ₩43,904 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,504 | ₩44,648 | ₩44,176 | ₩44,216 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩44,022 | ₩44,504 | ₩43,968 | ₩44,504 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩44,089 | ₩44,223 | ₩43,901 | ₩44,043 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,618 | ₩44,618 | ₩44,022 | ₩44,212 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,531 | ₩44,598 | ₩44,425 | ₩44,470 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,545 | ₩44,585 | ₩44,370 | ₩44,462 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,672 | ₩44,799 | ₩44,397 | ₩44,753 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,805 | ₩45,805 | ₩44,719 | ₩44,837 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,510 | ₩45,725 | ₩44,980 | ₩45,061 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,349 | ₩45,510 | ₩45,269 | ₩45,377 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,229 | ₩45,698 | ₩45,229 | ₩45,355 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,893 | ₩44,987 | ₩44,732 | ₩44,790 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,692 | ₩44,928 | ₩44,639 | ₩44,822 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,867 | ₩44,974 | ₩44,759 | ₩44,799 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,874 | ₩44,786 | ₩43,874 | ₩44,746 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,263 | ₩44,370 | ₩43,928 | ₩44,002 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,409 | ₩44,612 | ₩44,159 | ₩44,443 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,719 | ₩44,813 | ₩44,458 | ₩44,588 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,579 | ₩43,727 | ₩43,418 | ₩43,586 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,472 | ₩43,756 | ₩43,432 | ₩43,756 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,909 | ₩43,632 | ₩42,909 | ₩43,571 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,874 | ₩43,874 | ₩43,291 | ₩43,434 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,822 | ₩43,204 | ₩42,452 | ₩43,190 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,292 | ₩42,654 | ₩42,198 | ₩42,321 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,507 | ₩42,721 | ₩42,171 | ₩42,201 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,131 | ₩43,579 | ₩42,855 | ₩42,913 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,311 | ₩43,412 | ₩42,909 | ₩43,318 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,748 | ₩43,432 | ₩42,748 | ₩43,227 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,982 | ₩44,042 | ₩43,425 | ₩43,425 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,378 | ₩43,459 | ₩43,110 | ₩43,193 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩43,029 | ₩43,646 | ₩43,029 | ₩43,495 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,687 | ₩43,794 | ₩43,387 | ₩43,387 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,314 | ₩44,314 | ₩43,914 | ₩43,914 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩44,035 | ₩44,049 | ₩43,581 | ₩43,783 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,861 | ₩43,861 | ₩43,237 | ₩43,425 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,129 | ₩44,176 | ₩43,339 | ₩43,369 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,464 | ₩44,538 | ₩44,142 | ₩44,239 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩45,094 | ₩45,403 | ₩44,545 | ₩44,559 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,799 | ₩45,255 | ₩44,224 | ₩45,227 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩45,068 | ₩45,376 | ₩44,974 | ₩45,326 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,926 | ₩46,250 | ₩45,672 | ₩45,849 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,274 | ₩46,274 | ₩45,845 | ₩46,198 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,550 | ₩46,248 | ₩45,243 | ₩46,064 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,765 | ₩46,516 | ₩45,765 | ₩46,366 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,698 | ₩46,249 | ₩45,684 | ₩46,249 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,577 | ₩46,167 | ₩45,577 | ₩46,167 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,524 | ₩45,550 | ₩45,115 | ₩45,524 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,221 | ₩45,557 | ₩45,221 | ₩45,440 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,570 | ₩45,570 | ₩45,041 | ₩45,116 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩46,020 | ₩46,126 | ₩45,376 | ₩45,792 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,926 | ₩45,926 | ₩45,416 | ₩45,658 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,577 | ₩45,790 | ₩45,423 | ₩45,735 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,343 | ₩45,442 | ₩45,014 | ₩45,284 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,242 | ₩45,584 | ₩45,229 | ₩45,345 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,752 | ₩46,033 | ₩44,759 | ₩44,979 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,690 | ₩46,690 | ₩45,845 | ₩45,919 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,610 | ₩46,932 | ₩46,543 | ₩46,543 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩47,092 | ₩47,092 | ₩46,730 | ₩46,757 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,529 | ₩47,079 | ₩46,529 | ₩47,066 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,409 | ₩46,650 | ₩46,167 | ₩46,207 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,140 | ₩46,756 | ₩46,140 | ₩46,578 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,435 | ₩46,435 | ₩45,725 | ₩46,024 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,234 | ₩46,512 | ₩46,234 | ₩46,512 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,435 | ₩46,797 | ₩45,872 | ₩46,301 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,355 | ₩46,431 | ₩45,711 | ₩46,120 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,174 | ₩46,328 | ₩46,100 | ₩46,175 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,757 | ₩46,757 | ₩46,342 | ₩46,423 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,811 | ₩46,851 | ₩46,557 | ₩46,779 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,793 | ₩46,812 | ₩46,516 | ₩46,701 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩47,092 | ₩47,186 | ₩46,905 | ₩46,984 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩46,006 | ₩46,958 | ₩46,006 | ₩46,843 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,342 | ₩46,704 | ₩45,953 | ₩46,008 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,784 | ₩47,050 | ₩46,677 | ₩46,982 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,730 | ₩46,925 | ₩46,690 | ₩46,898 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,422 | ₩46,565 | ₩46,315 | ₩46,565 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,569 | ₩46,744 | ₩46,274 | ₩46,423 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,382 | ₩46,677 | ₩46,301 | ₩46,641 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,476 | ₩46,771 | ₩46,469 | ₩46,582 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,832 | ₩46,516 | ₩45,671 | ₩46,392 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,502 | ₩46,502 | ₩45,872 | ₩45,939 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,778 | ₩46,476 | ₩45,711 | ₩46,362 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,974 | ₩45,953 | ₩44,974 | ₩45,788 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,679 | ₩45,022 | ₩44,625 | ₩44,917 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,162 | ₩45,202 | ₩44,706 | ₩44,706 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,752 | ₩45,752 | ₩45,121 | ₩45,180 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,269 | ₩45,497 | ₩45,215 | ₩45,321 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,356 | ₩45,524 | ₩45,253 | ₩45,412 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,524 | ₩45,524 | ₩45,148 | ₩45,438 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,255 | ₩45,434 | ₩45,148 | ₩45,259 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,457 | ₩45,663 | ₩45,278 | ₩45,577 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩45,001 | ₩45,322 | ₩45,001 | ₩45,215 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,363 | ₩45,477 | ₩45,027 | ₩45,148 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,336 | ₩45,644 | ₩45,121 | ₩45,162 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,845 | ₩45,845 | ₩45,162 | ₩45,293 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,711 | ₩45,711 | ₩45,396 | ₩45,576 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,778 | ₩45,859 | ₩45,444 | ₩45,502 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,282 | ₩45,859 | ₩45,282 | ₩45,686 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,572 | ₩45,329 | ₩44,572 | ₩45,212 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,679 | ₩44,947 | ₩44,531 | ₩44,576 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,296 | ₩45,296 | ₩44,779 | ₩44,840 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,255 | ₩45,353 | ₩45,135 | ₩45,265 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,987 | ₩45,255 | ₩44,987 | ₩45,215 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,746 | ₩45,057 | ₩44,732 | ₩45,019 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,202 | ₩45,202 | ₩44,463 | ₩44,602 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,880 | ₩44,991 | ₩44,518 | ₩44,539 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,940 | ₩44,940 | ₩44,877 | ₩44,877 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,732 | ₩44,907 | ₩44,719 | ₩44,773 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,928 | ₩44,773 | ₩43,928 | ₩44,700 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,142 | ₩44,142 | ₩43,872 | ₩43,906 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,392 | ₩44,256 | ₩43,392 | ₩44,089 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩44,014 | ₩44,266 | ₩43,137 | ₩43,193 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,955 | ₩43,955 | ₩43,432 | ₩43,599 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,633 | ₩43,859 | ₩43,445 | ₩43,677 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩44,075 | ₩44,290 | ₩43,593 | ₩43,621 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,263 | ₩44,370 | ₩44,095 | ₩44,152 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,612 | ₩44,786 | ₩44,354 | ₩44,354 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,853 | ₩45,010 | ₩44,797 | ₩44,812 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,533 | ₩44,759 | ₩44,533 | ₩44,668 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,451 | ₩44,478 | ₩44,010 | ₩44,420 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,740 | ₩44,317 | ₩43,740 | ₩44,285 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,169 | ₩44,283 | ₩43,821 | ₩43,933 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,116 | ₩44,478 | ₩44,089 | ₩44,251 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,303 | ₩44,303 | ₩43,821 | ₩44,179 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,598 | ₩44,598 | ₩43,630 | ₩44,126 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,504 | ₩44,504 | ₩44,129 | ₩44,358 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,700 | ₩44,919 | ₩44,277 | ₩44,294 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩45,081 | ₩45,202 | ₩44,651 | ₩44,723 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,886 | ₩45,886 | ₩45,524 | ₩45,568 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,993 | ₩45,993 | ₩45,792 | ₩45,950 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,926 | ₩45,993 | ₩45,722 | ₩45,768 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,510 | ₩45,886 | ₩45,510 | ₩45,781 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,878 | ₩45,879 | ₩45,483 | ₩45,564 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,872 | ₩46,140 | ₩45,872 | ₩45,996 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,490 | ₩45,742 | ₩45,490 | ₩45,683 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,880 | ₩45,229 | ₩44,880 | ₩45,182 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,524 | ₩45,524 | ₩44,799 | ₩44,891 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,798 | ₩45,988 | ₩45,255 | ₩45,406 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,773 | ₩45,819 | ₩44,773 | ₩45,627 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,255 | ₩45,495 | ₩45,108 | ₩45,269 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,832 | ₩45,832 | ₩44,947 | ₩44,987 | -1.84% | 2.6만 |
|---|