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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,630 | ₩44,736 | ₩43,630 | ₩44,633 | +2.30% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩43,704 | ₩44,086 | ₩43,396 | ₩43,803 | +0.23% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩44,655 | ₩45,205 | ₩43,838 | ₩43,979 | -1.52% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩45,071 | ₩45,500 | ₩44,327 | ₩44,430 | -1.42% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩46,224 | ₩46,224 | ₩44,454 | ₩44,930 | -2.80% | 13.9만 |
| 2026.08.31–2026.09.04 | ₩46,977 | ₩46,977 | ₩46,103 | ₩46,356 | -1.32% | 16.8만 |
| 2026.08.24–2026.08.28 | ₩47,403 | ₩47,510 | ₩46,585 | ₩47,162 | -0.51% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,612 |
| ₩46,749 |
| ₩47,302 |
| +0.41% |
| 23.7만 |
| 2026.08.10–2026.08.14 | ₩47,202 | ₩47,735 | ₩47,056 | ₩47,427 | +0.48% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,540 | ₩47,885 | ₩45,540 | ₩47,339 | +3.95% | 24.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,280 | ₩46,746 | ₩44,240 | ₩45,548 | +2.86% | 18.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,287 | ₩44,629 | ₩43,599 | ₩44,461 | +0.39% | 181.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,709 | ₩45,178 | ₩44,079 | ₩44,529 | -0.40% | 26.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,669 | ₩44,749 | ₩43,851 | ₩44,287 | -0.86% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,624 | ₩44,629 | ₩43,128 | ₩44,588 | +2.21% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,940 | ₩43,670 | ₩42,350 | ₩43,526 | +1.36% | 45.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,052 | ₩44,198 | ₩42,726 | ₩42,814 | -2.81% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,590 | ₩44,039 | ₩43,034 | ₩43,689 | +0.23% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,811 | ₩44,468 | ₩43,262 | ₩43,644 | -0.38% | 20.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,999 | ₩44,160 | ₩43,476 | ₩43,803 | -0.44% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,168 | ₩43,770 | ₩42,900 | ₩43,724 | +1.29% | 29.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,347 | ₩44,347 | ₩42,712 | ₩43,045 | -2.94% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,133 | ₩44,454 | ₩43,543 | ₩43,766 | -0.83% | 24.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,508 | ₩44,625 | ₩43,878 | ₩44,193 | -0.71% | 28만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,326 | ₩45,781 | ₩44,347 | ₩44,438 | -1.96% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,851 | ₩45,674 | ₩43,851 | ₩45,331 | +3.37% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,449 | ₩44,789 | ₩43,396 | ₩43,979 | +1.22% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,270 | ₩43,851 | ₩42,176 | ₩43,548 | +3.02% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,959 | ₩44,019 | ₩42,149 | ₩42,179 | -4.05% | 34.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,012 | ₩44,291 | ₩43,007 | ₩43,171 | -1.91% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,776 | ₩45,379 | ₩43,215 | ₩43,402 | -3.07% | 34.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,741 | ₩46,492 | ₩44,950 | ₩45,303 | -0.96% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,547 | ₩46,225 | ₩45,017 | ₩46,225 | +1.49% | 13.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,319 | ₩46,102 | ₩44,991 | ₩45,768 | +0.99% | 23.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,068 | ₩47,068 | ₩44,736 | ₩45,322 | -3.71% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,210 | ₩47,054 | ₩45,701 | ₩47,041 | +1.80% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,786 | ₩46,827 | ₩45,687 | ₩46,277 | -1.09% | 23.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,317 | ₩47,162 | ₩45,929 | ₩46,676 | +0.78% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,358 | ₩47,025 | ₩46,250 | ₩46,958 | +1.30% | 26.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,950 | ₩46,746 | ₩44,950 | ₩46,557 | +3.57% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,245 | ₩45,728 | ₩44,602 | ₩44,894 | -0.78% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,433 | ₩45,639 | ₩45,125 | ₩45,389 | -0.10% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,687 | ₩45,821 | ₩44,977 | ₩45,192 | -1.09% | 20.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,272 | ₩45,835 | ₩44,508 | ₩45,478 | +0.46% | 25.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,856 | ₩45,330 | ₩44,440 | ₩45,241 | +0.86% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,119 | ₩44,917 | ₩43,849 | ₩44,854 | +1.66% | 9.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,052 | ₩44,267 | ₩43,114 | ₩44,066 | +0.03% | 19.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,428 | ₩44,986 | ₩43,987 | ₩44,129 | -0.67% | 13.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,575 | ₩44,575 | ₩43,607 | ₩44,261 | -0.70% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,969 | ₩45,969 | ₩44,106 | ₩44,335 | -3.55% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,466 | ₩46,116 | ₩45,460 | ₩45,744 | +0.61% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,232 | ₩45,964 | ₩44,749 | ₩45,158 | -0.16% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,808 | ₩45,808 | ₩44,924 | ₩44,964 | -1.84% | 2.6만 |
|---|