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 | ₩44,468 | ₩44,548 | ₩44,376 | ₩44,446 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,641 | ₩44,295 | ₩43,535 | ₩44,252 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,145 | ₩44,145 | ₩43,554 | ₩43,730 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,014 | ₩44,375 | ₩44,014 | ₩44,101 | +0.20% | 12만 |
| 2026.10.05 | ₩43,447 | ₩44,120 | ₩43,447 | ₩44,017 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,781 | ₩43,881 | ₩43,561 | ₩43,619 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,788 | ₩43,901 | ₩43,530 | ₩43,816 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,534 | ₩43,641 | ₩43,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,374 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,461 | ₩43,651 | ₩43,214 | ₩43,406 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,521 | ₩43,651 | ₩43,307 | ₩43,574 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,768 | ₩44,054 | ₩43,654 | ₩43,794 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,108 | ₩44,261 | ₩43,750 | ₩43,750 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,233 | ₩44,438 | ₩44,159 | ₩44,159 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,015 | ₩45,015 | ₩44,108 | ₩44,268 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,468 | ₩44,527 | ₩44,201 | ₩44,415 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,308 | ₩44,428 | ₩44,141 | ₩44,244 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,015 | ₩45,015 | ₩44,401 | ₩44,488 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩44,807 | ₩44,935 | ₩44,255 | ₩44,482 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,162 | ₩45,162 | ₩44,847 | ₩44,858 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩44,882 | ₩45,309 | ₩44,882 | ₩45,285 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,229 | ₩45,229 | ₩44,499 | ₩44,742 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,321 | ₩44,562 | ₩44,268 | ₩44,339 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩44,855 | ₩44,855 | ₩44,515 | ₩44,544 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,030 | ₩46,030 | ₩45,201 | ₩45,201 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,123 | ₩46,377 | ₩45,910 | ₩46,162 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,443 | ₩46,764 | ₩46,070 | ₩46,469 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,043 | ₩46,257 | ₩45,936 | ₩46,022 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,403 | ₩46,437 | ₩45,950 | ₩45,996 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,780 | ₩46,780 | ₩46,606 | ₩46,640 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,004 | ₩47,048 | ₩46,797 | ₩46,964 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,390 | ₩47,004 | ₩46,390 | ₩46,772 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩46,884 | ₩47,057 | ₩46,857 | ₩46,912 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,204 | ₩47,284 | ₩46,760 | ₩46,770 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,204 | ₩47,311 | ₩47,051 | ₩47,191 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,790 | ₩47,177 | ₩46,790 | ₩47,104 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,749 | ₩47,204 | ₩46,749 | ₩46,770 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,563 | ₩47,412 | ₩46,563 | ₩47,119 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,563 | ₩46,991 | ₩46,553 | ₩46,553 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩46,910 | ₩46,910 | ₩46,563 | ₩46,563 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,303 | ₩47,360 | ₩47,177 | ₩47,228 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,404 | ₩47,471 | ₩46,885 | ₩47,416 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,271 | ₩47,284 | ₩46,858 | ₩47,195 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,364 | ₩47,535 | ₩47,311 | ₩47,342 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,004 | ₩47,351 | ₩47,004 | ₩47,324 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,004 | ₩47,284 | ₩46,804 | ₩47,140 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,163 | ₩46,817 | ₩46,163 | ₩46,746 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,685 | ₩47,685 | ₩46,457 | ₩46,620 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,083 | ₩46,917 | ₩46,083 | ₩46,890 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,349 | ₩46,217 | ₩45,349 | ₩46,079 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,149 | ₩45,482 | ₩45,042 | ₩45,357 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,789 | ₩45,789 | ₩44,778 | ₩45,298 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,550 | ₩46,550 | ₩44,054 | ₩45,871 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,508 | ₩46,136 | ₩44,508 | ₩46,083 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,095 | ₩45,029 | ₩44,095 | ₩44,970 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩43,977 | ₩44,442 | ₩43,921 | ₩44,275 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,734 | ₩43,788 | ₩43,417 | ₩43,601 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,587 | ₩43,630 | ₩43,427 | ₩43,507 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,028 | ₩44,028 | ₩43,694 | ₩43,716 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,101 | ₩44,315 | ₩43,961 | ₩44,131 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,522 | ₩44,989 | ₩44,268 | ₩44,343 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩43,948 | ₩44,740 | ₩43,948 | ₩44,740 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,121 | ₩44,300 | ₩43,894 | ₩43,953 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,268 | ₩44,268 | ₩43,894 | ₩43,986 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,522 | ₩44,522 | ₩44,295 | ₩44,447 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩43,854 | ₩44,228 | ₩43,854 | ₩44,101 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,786 | ₩44,054 | ₩43,774 | ₩43,985 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,108 | ₩44,108 | ₩43,667 | ₩43,796 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,508 | ₩44,562 | ₩44,337 | ₩44,464 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,482 | ₩44,508 | ₩44,041 | ₩44,404 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,041 | ₩44,442 | ₩43,925 | ₩44,401 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,227 | ₩44,041 | ₩43,227 | ₩43,643 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,047 | ₩43,264 | ₩42,960 | ₩43,235 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,441 | ₩43,521 | ₩42,947 | ₩43,078 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,693 | ₩43,374 | ₩42,693 | ₩43,343 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,174 | ₩43,487 | ₩42,735 | ₩42,771 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,773 | ₩43,107 | ₩42,773 | ₩42,856 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,173 | ₩42,640 | ₩42,173 | ₩42,405 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,760 | ₩42,760 | ₩42,266 | ₩42,418 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩42,907 | ₩42,907 | ₩42,550 | ₩42,634 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,361 | ₩43,654 | ₩42,546 | ₩42,618 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,601 | ₩43,654 | ₩43,462 | ₩43,489 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩43,868 | ₩44,013 | ₩43,414 | ₩43,418 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,254 | ₩43,587 | ₩43,183 | ₩43,506 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,159 | ₩43,441 | ₩42,853 | ₩43,264 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,594 | ₩43,681 | ₩42,967 | ₩43,002 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩43,814 | ₩43,854 | ₩43,160 | ₩43,671 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,407 | ₩43,474 | ₩43,174 | ₩43,204 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,281 | ₩44,281 | ₩43,298 | ₩43,461 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩43,942 | ₩43,942 | ₩43,521 | ₩43,582 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,001 | ₩44,001 | ₩43,080 | ₩43,162 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,721 | ₩43,760 | ₩43,371 | ₩43,550 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,627 | ₩44,188 | ₩43,627 | ₩44,088 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,481 | ₩43,861 | ₩43,481 | ₩43,619 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,361 | ₩43,658 | ₩43,361 | ₩43,493 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩43,974 | ₩43,974 | ₩43,294 | ₩43,377 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩43,814 | ₩43,814 | ₩43,414 | ₩43,513 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,054 | ₩43,578 | ₩43,054 | ₩43,541 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,014 | ₩43,278 | ₩42,720 | ₩43,148 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩42,987 | ₩43,493 | ₩42,987 | ₩43,394 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,454 | ₩43,567 | ₩43,040 | ₩43,156 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩42,987 | ₩43,586 | ₩42,853 | ₩43,513 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,067 | ₩43,214 | ₩42,800 | ₩42,864 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩42,947 | ₩43,200 | ₩42,755 | ₩43,067 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩42,933 | ₩42,933 | ₩42,533 | ₩42,709 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,107 | ₩43,447 | ₩43,107 | ₩43,312 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,161 | ₩44,161 | ₩43,200 | ₩43,275 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,707 | ₩43,761 | ₩43,534 | ₩43,582 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩43,968 | ₩44,200 | ₩43,780 | ₩43,862 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,135 | ₩44,215 | ₩43,774 | ₩43,990 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,694 | ₩43,961 | ₩43,361 | ₩43,894 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩43,948 | ₩44,268 | ₩43,587 | ₩43,697 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,295 | ₩44,438 | ₩43,968 | ₩44,008 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩43,814 | ₩44,295 | ₩43,761 | ₩44,295 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩43,881 | ₩44,014 | ₩43,694 | ₩43,836 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,408 | ₩44,408 | ₩43,814 | ₩44,004 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,321 | ₩44,388 | ₩44,216 | ₩44,260 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,335 | ₩44,375 | ₩44,161 | ₩44,252 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,462 | ₩44,588 | ₩44,188 | ₩44,542 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,589 | ₩45,589 | ₩44,508 | ₩44,626 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,296 | ₩45,509 | ₩44,768 | ₩44,849 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,135 | ₩45,296 | ₩45,055 | ₩45,164 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,015 | ₩45,482 | ₩45,015 | ₩45,141 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,682 | ₩44,775 | ₩44,522 | ₩44,579 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,482 | ₩44,716 | ₩44,428 | ₩44,611 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,655 | ₩44,762 | ₩44,548 | ₩44,588 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,667 | ₩44,575 | ₩43,667 | ₩44,535 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,054 | ₩44,161 | ₩43,721 | ₩43,794 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,200 | ₩44,401 | ₩43,950 | ₩44,233 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,508 | ₩44,602 | ₩44,248 | ₩44,377 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,374 | ₩43,521 | ₩43,214 | ₩43,381 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,267 | ₩43,550 | ₩43,227 | ₩43,550 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,707 | ₩43,426 | ₩42,707 | ₩43,366 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,667 | ₩43,667 | ₩43,087 | ₩43,230 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,620 | ₩43,000 | ₩42,251 | ₩42,987 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,093 | ₩42,453 | ₩41,999 | ₩42,122 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,306 | ₩42,520 | ₩41,973 | ₩42,002 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩42,928 | ₩43,374 | ₩42,653 | ₩42,711 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,107 | ₩43,207 | ₩42,707 | ₩43,114 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,546 | ₩43,227 | ₩42,546 | ₩43,023 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,774 | ₩43,834 | ₩43,220 | ₩43,220 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,174 | ₩43,254 | ₩42,907 | ₩42,989 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩42,827 | ₩43,441 | ₩42,827 | ₩43,290 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,481 | ₩43,587 | ₩43,183 | ₩43,183 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,105 | ₩44,105 | ₩43,707 | ₩43,707 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩43,828 | ₩43,841 | ₩43,375 | ₩43,577 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,654 | ₩43,654 | ₩43,034 | ₩43,220 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩43,921 | ₩43,968 | ₩43,135 | ₩43,164 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,255 | ₩44,328 | ₩43,934 | ₩44,030 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩44,882 | ₩45,189 | ₩44,335 | ₩44,349 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,588 | ₩45,042 | ₩44,016 | ₩45,014 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩44,855 | ₩45,162 | ₩44,762 | ₩45,113 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,709 | ₩46,032 | ₩45,457 | ₩45,633 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,056 | ₩46,056 | ₩45,629 | ₩45,980 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,336 | ₩46,030 | ₩45,030 | ₩45,847 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,549 | ₩46,297 | ₩45,549 | ₩46,147 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,482 | ₩46,031 | ₩45,469 | ₩46,031 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,362 | ₩45,950 | ₩45,362 | ₩45,950 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,309 | ₩45,336 | ₩44,902 | ₩45,309 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,007 | ₩45,342 | ₩45,007 | ₩45,226 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,356 | ₩45,356 | ₩44,829 | ₩44,903 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩45,803 | ₩45,908 | ₩45,162 | ₩45,576 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,709 | ₩45,709 | ₩45,202 | ₩45,442 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,362 | ₩45,575 | ₩45,209 | ₩45,520 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,129 | ₩45,228 | ₩44,802 | ₩45,070 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,029 | ₩45,369 | ₩45,015 | ₩45,131 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,536 | ₩45,816 | ₩44,548 | ₩44,767 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,470 | ₩46,470 | ₩45,629 | ₩45,703 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,390 | ₩46,710 | ₩46,323 | ₩46,323 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩46,870 | ₩46,870 | ₩46,510 | ₩46,537 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,310 | ₩46,857 | ₩46,310 | ₩46,844 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,190 | ₩46,430 | ₩45,950 | ₩45,990 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩45,923 | ₩46,535 | ₩45,923 | ₩46,358 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,217 | ₩46,217 | ₩45,509 | ₩45,807 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,016 | ₩46,293 | ₩46,016 | ₩46,293 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,217 | ₩46,577 | ₩45,656 | ₩46,083 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,136 | ₩46,213 | ₩45,496 | ₩45,903 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩45,956 | ₩46,110 | ₩45,883 | ₩45,958 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,537 | ₩46,537 | ₩46,123 | ₩46,204 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,590 | ₩46,630 | ₩46,338 | ₩46,558 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,573 | ₩46,592 | ₩46,297 | ₩46,481 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩46,870 | ₩46,964 | ₩46,684 | ₩46,762 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,789 | ₩46,737 | ₩45,789 | ₩46,622 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,123 | ₩46,483 | ₩45,736 | ₩45,791 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,563 | ₩46,828 | ₩46,457 | ₩46,761 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,510 | ₩46,704 | ₩46,470 | ₩46,677 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,203 | ₩46,346 | ₩46,096 | ₩46,346 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,350 | ₩46,523 | ₩46,056 | ₩46,204 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,163 | ₩46,457 | ₩46,083 | ₩46,421 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,257 | ₩46,550 | ₩46,250 | ₩46,362 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,616 | ₩46,297 | ₩45,456 | ₩46,174 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,283 | ₩46,283 | ₩45,656 | ₩45,723 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,563 | ₩46,257 | ₩45,496 | ₩46,143 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,762 | ₩45,736 | ₩44,762 | ₩45,572 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,468 | ₩44,810 | ₩44,415 | ₩44,706 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩44,949 | ₩44,989 | ₩44,495 | ₩44,495 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,536 | ₩45,536 | ₩44,909 | ₩44,967 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,055 | ₩45,282 | ₩45,002 | ₩45,107 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,142 | ₩45,309 | ₩45,039 | ₩45,198 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,309 | ₩45,309 | ₩44,935 | ₩45,224 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,042 | ₩45,220 | ₩44,935 | ₩45,046 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,242 | ₩45,448 | ₩45,065 | ₩45,362 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,789 | ₩45,109 | ₩44,789 | ₩45,002 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,149 | ₩45,262 | ₩44,815 | ₩44,935 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,122 | ₩45,429 | ₩44,909 | ₩44,949 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,629 | ₩45,629 | ₩44,949 | ₩45,079 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,496 | ₩45,496 | ₩45,182 | ₩45,361 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,563 | ₩45,643 | ₩45,230 | ₩45,288 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,069 | ₩45,643 | ₩45,069 | ₩45,470 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,361 | ₩45,115 | ₩44,361 | ₩44,999 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,468 | ₩44,735 | ₩44,321 | ₩44,365 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,082 | ₩45,082 | ₩44,568 | ₩44,628 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,042 | ₩45,140 | ₩44,922 | ₩45,051 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,775 | ₩45,042 | ₩44,775 | ₩45,002 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,535 | ₩44,845 | ₩44,522 | ₩44,807 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩44,989 | ₩44,989 | ₩44,253 | ₩44,392 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,668 | ₩44,779 | ₩44,308 | ₩44,329 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,728 | ₩44,728 | ₩44,666 | ₩44,666 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,522 | ₩44,695 | ₩44,508 | ₩44,562 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,721 | ₩44,562 | ₩43,721 | ₩44,490 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩43,934 | ₩43,934 | ₩43,665 | ₩43,699 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,187 | ₩44,048 | ₩43,187 | ₩43,881 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,806 | ₩44,057 | ₩42,933 | ₩42,989 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,748 | ₩43,748 | ₩43,227 | ₩43,394 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,427 | ₩43,653 | ₩43,240 | ₩43,471 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩43,868 | ₩44,081 | ₩43,387 | ₩43,415 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,054 | ₩44,161 | ₩43,888 | ₩43,944 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,401 | ₩44,575 | ₩44,145 | ₩44,145 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,642 | ₩44,798 | ₩44,586 | ₩44,600 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,323 | ₩44,548 | ₩44,323 | ₩44,458 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,241 | ₩44,268 | ₩43,802 | ₩44,211 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,534 | ₩44,108 | ₩43,534 | ₩44,076 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩43,961 | ₩44,075 | ₩43,614 | ₩43,726 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩43,908 | ₩44,268 | ₩43,881 | ₩44,042 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,095 | ₩44,095 | ₩43,614 | ₩43,970 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,388 | ₩44,388 | ₩43,425 | ₩43,918 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,295 | ₩44,295 | ₩43,921 | ₩44,149 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,490 | ₩44,707 | ₩44,068 | ₩44,085 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩44,869 | ₩44,989 | ₩44,440 | ₩44,512 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,669 | ₩45,669 | ₩45,309 | ₩45,353 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,776 | ₩45,776 | ₩45,576 | ₩45,733 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,709 | ₩45,776 | ₩45,507 | ₩45,552 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,296 | ₩45,669 | ₩45,296 | ₩45,565 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,661 | ₩45,663 | ₩45,269 | ₩45,349 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,656 | ₩45,923 | ₩45,656 | ₩45,779 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,276 | ₩45,527 | ₩45,276 | ₩45,468 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,668 | ₩45,015 | ₩44,668 | ₩44,969 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,309 | ₩45,309 | ₩44,588 | ₩44,679 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,583 | ₩45,771 | ₩45,042 | ₩45,192 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,562 | ₩45,603 | ₩44,562 | ₩45,412 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,042 | ₩45,281 | ₩44,895 | ₩45,055 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,616 | ₩45,616 | ₩44,735 | ₩44,775 | -1.84% | 2.6만 |
|---|