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 | ₩44,556 | ₩44,636 | ₩44,464 | ₩44,533 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,727 | ₩44,382 | ₩43,621 | ₩44,339 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,232 | ₩44,232 | ₩43,640 | ₩43,816 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,101 | ₩44,462 | ₩44,101 | ₩44,188 | +0.20% | 12만 |
| 2026.10.05 | ₩43,533 | ₩44,207 | ₩43,533 | ₩44,104 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,867 | ₩43,967 | ₩43,647 | ₩43,705 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,874 | ₩43,988 | ₩43,616 | ₩43,902 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,620 | ₩43,727 | ₩43,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,459 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,546 | ₩43,737 | ₩43,299 | ₩43,491 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,606 | ₩43,737 | ₩43,392 | ₩43,660 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,854 | ₩44,141 | ₩43,740 | ₩43,881 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,195 | ₩44,349 | ₩43,836 | ₩43,836 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,320 | ₩44,525 | ₩44,246 | ₩44,246 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,104 | ₩45,104 | ₩44,195 | ₩44,355 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,556 | ₩44,615 | ₩44,288 | ₩44,502 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,395 | ₩44,516 | ₩44,228 | ₩44,331 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,104 | ₩45,104 | ₩44,489 | ₩44,576 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩44,895 | ₩45,024 | ₩44,342 | ₩44,569 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,251 | ₩45,251 | ₩44,936 | ₩44,946 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩44,970 | ₩45,398 | ₩44,970 | ₩45,374 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,318 | ₩45,318 | ₩44,587 | ₩44,830 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,409 | ₩44,649 | ₩44,355 | ₩44,426 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩44,944 | ₩44,944 | ₩44,603 | ₩44,632 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,120 | ₩46,120 | ₩45,290 | ₩45,290 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,214 | ₩46,468 | ₩46,000 | ₩46,253 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,535 | ₩46,856 | ₩46,160 | ₩46,560 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,134 | ₩46,348 | ₩46,027 | ₩46,112 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,495 | ₩46,528 | ₩46,040 | ₩46,087 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,872 | ₩46,872 | ₩46,698 | ₩46,731 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,097 | ₩47,141 | ₩46,889 | ₩47,056 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,481 | ₩47,097 | ₩46,481 | ₩46,864 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩46,976 | ₩47,150 | ₩46,949 | ₩47,004 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,297 | ₩47,377 | ₩46,852 | ₩46,863 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,297 | ₩47,404 | ₩47,143 | ₩47,284 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,883 | ₩47,270 | ₩46,883 | ₩47,197 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,841 | ₩47,297 | ₩46,841 | ₩46,863 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,655 | ₩47,506 | ₩46,655 | ₩47,212 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,655 | ₩47,083 | ₩46,645 | ₩46,645 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,003 | ₩47,003 | ₩46,655 | ₩46,655 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,396 | ₩47,454 | ₩47,270 | ₩47,321 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,498 | ₩47,565 | ₩46,978 | ₩47,510 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,364 | ₩47,377 | ₩46,951 | ₩47,288 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,458 | ₩47,629 | ₩47,404 | ₩47,435 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,097 | ₩47,444 | ₩47,097 | ₩47,417 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,097 | ₩47,377 | ₩46,896 | ₩47,233 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,254 | ₩46,909 | ₩46,254 | ₩46,838 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,779 | ₩47,779 | ₩46,548 | ₩46,711 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,174 | ₩47,010 | ₩46,174 | ₩46,983 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,438 | ₩46,308 | ₩45,438 | ₩46,170 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,238 | ₩45,572 | ₩45,131 | ₩45,446 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,880 | ₩45,880 | ₩44,866 | ₩45,388 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,642 | ₩46,642 | ₩44,141 | ₩45,961 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,596 | ₩46,227 | ₩44,596 | ₩46,174 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,181 | ₩45,117 | ₩44,181 | ₩45,059 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,064 | ₩44,529 | ₩44,008 | ₩44,362 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,820 | ₩43,874 | ₩43,502 | ₩43,687 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,673 | ₩43,716 | ₩43,513 | ₩43,593 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,115 | ₩44,115 | ₩43,780 | ₩43,802 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,188 | ₩44,402 | ₩44,048 | ₩44,218 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,609 | ₩45,077 | ₩44,355 | ₩44,430 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,034 | ₩44,829 | ₩44,034 | ₩44,829 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,208 | ₩44,387 | ₩43,981 | ₩44,040 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,355 | ₩44,355 | ₩43,981 | ₩44,073 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,609 | ₩44,609 | ₩44,382 | ₩44,534 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩43,941 | ₩44,315 | ₩43,941 | ₩44,188 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,873 | ₩44,141 | ₩43,860 | ₩44,072 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,195 | ₩44,195 | ₩43,754 | ₩43,882 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,596 | ₩44,649 | ₩44,425 | ₩44,552 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,569 | ₩44,596 | ₩44,128 | ₩44,492 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,128 | ₩44,529 | ₩44,012 | ₩44,489 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,312 | ₩44,128 | ₩43,312 | ₩43,729 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,132 | ₩43,350 | ₩43,045 | ₩43,320 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,526 | ₩43,606 | ₩43,031 | ₩43,162 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,777 | ₩43,459 | ₩42,777 | ₩43,429 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,259 | ₩43,573 | ₩42,819 | ₩42,855 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,858 | ₩43,192 | ₩42,858 | ₩42,940 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,256 | ₩42,724 | ₩42,256 | ₩42,489 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,844 | ₩42,844 | ₩42,349 | ₩42,502 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩42,991 | ₩42,991 | ₩42,634 | ₩42,719 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,446 | ₩43,740 | ₩42,630 | ₩42,702 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,687 | ₩43,740 | ₩43,548 | ₩43,574 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩43,954 | ₩44,100 | ₩43,499 | ₩43,503 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,339 | ₩43,673 | ₩43,268 | ₩43,592 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,244 | ₩43,526 | ₩42,938 | ₩43,350 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,680 | ₩43,767 | ₩43,051 | ₩43,086 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩43,901 | ₩43,941 | ₩43,245 | ₩43,758 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,493 | ₩43,560 | ₩43,259 | ₩43,290 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,369 | ₩44,369 | ₩43,383 | ₩43,546 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,029 | ₩44,029 | ₩43,606 | ₩43,668 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,088 | ₩44,088 | ₩43,165 | ₩43,247 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,807 | ₩43,846 | ₩43,457 | ₩43,636 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,713 | ₩44,275 | ₩43,713 | ₩44,175 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,566 | ₩43,947 | ₩43,566 | ₩43,705 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,446 | ₩43,744 | ₩43,446 | ₩43,578 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,061 | ₩44,061 | ₩43,379 | ₩43,462 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩43,901 | ₩43,901 | ₩43,499 | ₩43,598 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,138 | ₩43,664 | ₩43,138 | ₩43,626 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,098 | ₩43,363 | ₩42,804 | ₩43,233 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,072 | ₩43,578 | ₩43,072 | ₩43,479 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,540 | ₩43,653 | ₩43,125 | ₩43,241 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,072 | ₩43,672 | ₩42,938 | ₩43,598 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,152 | ₩43,299 | ₩42,884 | ₩42,949 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,031 | ₩43,285 | ₩42,839 | ₩43,152 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,018 | ₩43,018 | ₩42,617 | ₩42,793 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,192 | ₩43,533 | ₩43,192 | ₩43,398 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,248 | ₩44,248 | ₩43,285 | ₩43,360 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,794 | ₩43,847 | ₩43,620 | ₩43,668 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,054 | ₩44,287 | ₩43,866 | ₩43,949 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,222 | ₩44,302 | ₩43,860 | ₩44,077 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,780 | ₩44,048 | ₩43,446 | ₩43,981 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,034 | ₩44,355 | ₩43,673 | ₩43,783 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,382 | ₩44,525 | ₩44,054 | ₩44,094 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩43,901 | ₩44,382 | ₩43,847 | ₩44,382 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩43,967 | ₩44,101 | ₩43,780 | ₩43,922 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,496 | ₩44,496 | ₩43,901 | ₩44,090 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,409 | ₩44,476 | ₩44,303 | ₩44,347 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,422 | ₩44,462 | ₩44,248 | ₩44,339 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,549 | ₩44,676 | ₩44,275 | ₩44,629 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,679 | ₩45,679 | ₩44,596 | ₩44,714 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,385 | ₩45,599 | ₩44,857 | ₩44,937 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,224 | ₩45,385 | ₩45,144 | ₩45,253 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,104 | ₩45,572 | ₩45,104 | ₩45,230 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,770 | ₩44,863 | ₩44,609 | ₩44,667 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,569 | ₩44,805 | ₩44,516 | ₩44,699 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,743 | ₩44,850 | ₩44,636 | ₩44,676 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,754 | ₩44,663 | ₩43,754 | ₩44,623 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,141 | ₩44,248 | ₩43,807 | ₩43,881 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,287 | ₩44,489 | ₩44,037 | ₩44,320 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,596 | ₩44,690 | ₩44,335 | ₩44,465 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,459 | ₩43,606 | ₩43,299 | ₩43,466 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,352 | ₩43,636 | ₩43,312 | ₩43,636 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,791 | ₩43,511 | ₩42,791 | ₩43,451 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,754 | ₩43,754 | ₩43,172 | ₩43,315 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,704 | ₩43,085 | ₩42,335 | ₩43,072 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,176 | ₩42,537 | ₩42,082 | ₩42,205 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,390 | ₩42,604 | ₩42,055 | ₩42,085 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,013 | ₩43,459 | ₩42,737 | ₩42,795 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,192 | ₩43,292 | ₩42,791 | ₩43,199 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,630 | ₩43,312 | ₩42,630 | ₩43,108 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,860 | ₩43,921 | ₩43,306 | ₩43,306 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,259 | ₩43,339 | ₩42,991 | ₩43,074 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩42,911 | ₩43,526 | ₩42,911 | ₩43,375 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,566 | ₩43,673 | ₩43,268 | ₩43,268 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,192 | ₩44,192 | ₩43,794 | ₩43,794 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩43,914 | ₩43,927 | ₩43,461 | ₩43,663 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,740 | ₩43,740 | ₩43,118 | ₩43,306 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,008 | ₩44,054 | ₩43,220 | ₩43,249 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,342 | ₩44,415 | ₩44,021 | ₩44,117 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩44,970 | ₩45,278 | ₩44,422 | ₩44,437 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,676 | ₩45,131 | ₩44,103 | ₩45,103 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩44,944 | ₩45,251 | ₩44,850 | ₩45,202 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,799 | ₩46,123 | ₩45,547 | ₩45,723 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,147 | ₩46,147 | ₩45,719 | ₩46,071 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,425 | ₩46,120 | ₩45,119 | ₩45,937 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,639 | ₩46,388 | ₩45,639 | ₩46,238 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,572 | ₩46,122 | ₩45,559 | ₩46,122 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,452 | ₩46,040 | ₩45,452 | ₩46,040 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,398 | ₩45,425 | ₩44,990 | ₩45,398 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,096 | ₩45,432 | ₩45,096 | ₩45,315 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,445 | ₩45,445 | ₩44,917 | ₩44,992 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩45,893 | ₩45,999 | ₩45,251 | ₩45,666 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,799 | ₩45,799 | ₩45,291 | ₩45,532 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,452 | ₩45,664 | ₩45,298 | ₩45,610 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,218 | ₩45,317 | ₩44,890 | ₩45,159 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,117 | ₩45,458 | ₩45,104 | ₩45,220 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,626 | ₩45,906 | ₩44,636 | ₩44,855 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,562 | ₩46,562 | ₩45,719 | ₩45,793 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,481 | ₩46,802 | ₩46,415 | ₩46,415 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩46,963 | ₩46,963 | ₩46,602 | ₩46,629 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,401 | ₩46,949 | ₩46,401 | ₩46,936 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,281 | ₩46,522 | ₩46,040 | ₩46,080 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,013 | ₩46,627 | ₩46,013 | ₩46,449 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,308 | ₩46,308 | ₩45,599 | ₩45,897 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,107 | ₩46,384 | ₩46,107 | ₩46,384 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,308 | ₩46,669 | ₩45,746 | ₩46,174 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,227 | ₩46,304 | ₩45,585 | ₩45,993 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,047 | ₩46,201 | ₩45,973 | ₩46,048 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,629 | ₩46,629 | ₩46,214 | ₩46,296 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,682 | ₩46,722 | ₩46,429 | ₩46,650 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,665 | ₩46,683 | ₩46,388 | ₩46,572 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩46,963 | ₩47,056 | ₩46,776 | ₩46,855 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,880 | ₩46,829 | ₩45,880 | ₩46,714 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,214 | ₩46,575 | ₩45,826 | ₩45,881 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,655 | ₩46,920 | ₩46,548 | ₩46,853 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,602 | ₩46,796 | ₩46,562 | ₩46,769 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,294 | ₩46,437 | ₩46,187 | ₩46,437 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,441 | ₩46,615 | ₩46,147 | ₩46,296 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,254 | ₩46,548 | ₩46,174 | ₩46,512 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,348 | ₩46,642 | ₩46,341 | ₩46,453 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,706 | ₩46,388 | ₩45,545 | ₩46,265 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,374 | ₩46,374 | ₩45,746 | ₩45,813 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,652 | ₩46,348 | ₩45,585 | ₩46,234 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,850 | ₩45,826 | ₩44,850 | ₩45,662 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,556 | ₩44,898 | ₩44,502 | ₩44,794 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,037 | ₩45,077 | ₩44,583 | ₩44,583 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,626 | ₩45,626 | ₩44,997 | ₩45,056 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,144 | ₩45,372 | ₩45,091 | ₩45,196 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,231 | ₩45,398 | ₩45,128 | ₩45,287 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,398 | ₩45,398 | ₩45,024 | ₩45,313 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,131 | ₩45,309 | ₩45,024 | ₩45,135 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,331 | ₩45,537 | ₩45,154 | ₩45,452 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,877 | ₩45,198 | ₩44,877 | ₩45,091 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,238 | ₩45,351 | ₩44,904 | ₩45,024 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,211 | ₩45,519 | ₩44,997 | ₩45,037 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,719 | ₩45,719 | ₩45,037 | ₩45,168 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,585 | ₩45,585 | ₩45,271 | ₩45,450 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,652 | ₩45,733 | ₩45,319 | ₩45,377 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,158 | ₩45,733 | ₩45,158 | ₩45,560 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,449 | ₩45,204 | ₩44,449 | ₩45,088 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,556 | ₩44,823 | ₩44,409 | ₩44,453 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,171 | ₩45,171 | ₩44,656 | ₩44,716 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,131 | ₩45,228 | ₩45,010 | ₩45,140 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,863 | ₩45,131 | ₩44,863 | ₩45,091 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,623 | ₩44,933 | ₩44,609 | ₩44,895 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,077 | ₩45,077 | ₩44,341 | ₩44,480 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,756 | ₩44,867 | ₩44,395 | ₩44,417 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,817 | ₩44,817 | ₩44,754 | ₩44,754 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,609 | ₩44,783 | ₩44,596 | ₩44,649 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,807 | ₩44,649 | ₩43,807 | ₩44,577 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,021 | ₩44,021 | ₩43,751 | ₩43,786 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,272 | ₩44,135 | ₩43,272 | ₩43,967 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,893 | ₩44,144 | ₩43,018 | ₩43,074 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,834 | ₩43,834 | ₩43,312 | ₩43,479 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,513 | ₩43,739 | ₩43,326 | ₩43,557 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩43,954 | ₩44,168 | ₩43,473 | ₩43,501 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,141 | ₩44,248 | ₩43,974 | ₩44,030 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,489 | ₩44,663 | ₩44,232 | ₩44,232 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,730 | ₩44,886 | ₩44,674 | ₩44,688 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,410 | ₩44,636 | ₩44,410 | ₩44,545 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,329 | ₩44,355 | ₩43,889 | ₩44,298 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,620 | ₩44,195 | ₩43,620 | ₩44,163 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,048 | ₩44,161 | ₩43,700 | ₩43,812 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩43,994 | ₩44,355 | ₩43,967 | ₩44,129 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,181 | ₩44,181 | ₩43,700 | ₩44,057 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,476 | ₩44,476 | ₩43,510 | ₩44,005 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,382 | ₩44,382 | ₩44,008 | ₩44,236 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,577 | ₩44,795 | ₩44,155 | ₩44,172 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩44,957 | ₩45,077 | ₩44,528 | ₩44,600 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,759 | ₩45,759 | ₩45,398 | ₩45,442 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,866 | ₩45,866 | ₩45,666 | ₩45,824 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,799 | ₩45,866 | ₩45,596 | ₩45,642 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,385 | ₩45,759 | ₩45,385 | ₩45,655 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,751 | ₩45,753 | ₩45,358 | ₩45,438 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,746 | ₩46,013 | ₩45,746 | ₩45,869 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,365 | ₩45,616 | ₩45,365 | ₩45,557 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,756 | ₩45,104 | ₩44,756 | ₩45,057 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,398 | ₩45,398 | ₩44,676 | ₩44,767 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,672 | ₩45,861 | ₩45,131 | ₩45,281 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,649 | ₩45,692 | ₩44,649 | ₩45,501 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,131 | ₩45,370 | ₩44,984 | ₩45,144 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,706 | ₩45,706 | ₩44,823 | ₩44,863 | -1.84% | 2.6만 |
|---|