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 | ₩44,661 | ₩44,742 | ₩44,569 | ₩44,639 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,830 | ₩44,487 | ₩43,725 | ₩44,444 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,337 | ₩44,337 | ₩43,743 | ₩43,920 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,206 | ₩44,568 | ₩44,206 | ₩44,293 | +0.20% | 12만 |
| 2026.10.05 | ₩43,636 | ₩44,312 | ₩43,636 | ₩44,208 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,971 | ₩44,072 | ₩43,750 | ₩43,809 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,978 | ₩44,092 | ₩43,719 | ₩44,006 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,723 | ₩43,830 | ₩43,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,562 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,649 | ₩43,841 | ₩43,402 | ₩43,595 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,710 | ₩43,841 | ₩43,495 | ₩43,763 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,958 | ₩44,246 | ₩43,844 | ₩43,985 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,300 | ₩44,454 | ₩43,940 | ₩43,940 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,426 | ₩44,631 | ₩44,350 | ₩44,350 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,211 | ₩45,211 | ₩44,300 | ₩44,460 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,661 | ₩44,720 | ₩44,393 | ₩44,608 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,501 | ₩44,621 | ₩44,333 | ₩44,436 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,211 | ₩45,211 | ₩44,594 | ₩44,682 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩45,002 | ₩45,131 | ₩44,447 | ₩44,675 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,358 | ₩45,358 | ₩45,042 | ₩45,053 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩45,077 | ₩45,506 | ₩45,077 | ₩45,482 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,425 | ₩45,425 | ₩44,692 | ₩44,936 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,514 | ₩44,755 | ₩44,460 | ₩44,531 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩45,050 | ₩45,050 | ₩44,708 | ₩44,738 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,230 | ₩46,230 | ₩45,397 | ₩45,397 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,324 | ₩46,578 | ₩46,109 | ₩46,362 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,645 | ₩46,967 | ₩46,270 | ₩46,671 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,243 | ₩46,458 | ₩46,136 | ₩46,222 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,605 | ₩46,639 | ₩46,149 | ₩46,196 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,983 | ₩46,983 | ₩46,809 | ₩46,842 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,208 | ₩47,252 | ₩47,000 | ₩47,168 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,592 | ₩47,208 | ₩46,592 | ₩46,975 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,088 | ₩47,262 | ₩47,061 | ₩47,116 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,409 | ₩47,490 | ₩46,963 | ₩46,974 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,409 | ₩47,516 | ₩47,255 | ₩47,396 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,994 | ₩47,382 | ₩46,994 | ₩47,309 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,952 | ₩47,409 | ₩46,952 | ₩46,974 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,766 | ₩47,618 | ₩46,766 | ₩47,323 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,766 | ₩47,195 | ₩46,755 | ₩46,755 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,114 | ₩47,114 | ₩46,766 | ₩46,766 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,508 | ₩47,566 | ₩47,382 | ₩47,433 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,610 | ₩47,677 | ₩47,089 | ₩47,622 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,476 | ₩47,490 | ₩47,062 | ₩47,400 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,570 | ₩47,742 | ₩47,516 | ₩47,547 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,208 | ₩47,557 | ₩47,208 | ₩47,530 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,208 | ₩47,490 | ₩47,007 | ₩47,345 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,364 | ₩47,021 | ₩46,364 | ₩46,949 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,892 | ₩47,892 | ₩46,659 | ₩46,822 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,283 | ₩47,121 | ₩46,283 | ₩47,094 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,546 | ₩46,417 | ₩45,546 | ₩46,279 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,345 | ₩45,680 | ₩45,238 | ₩45,554 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,988 | ₩45,988 | ₩44,972 | ₩45,495 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,752 | ₩46,752 | ₩44,246 | ₩46,070 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,702 | ₩46,337 | ₩44,702 | ₩46,283 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,286 | ₩45,224 | ₩44,286 | ₩45,165 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,168 | ₩44,635 | ₩44,112 | ₩44,467 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,924 | ₩43,978 | ₩43,605 | ₩43,790 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,777 | ₩43,820 | ₩43,616 | ₩43,696 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,219 | ₩44,219 | ₩43,884 | ₩43,905 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,293 | ₩44,507 | ₩44,152 | ₩44,322 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,715 | ₩45,184 | ₩44,460 | ₩44,535 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,139 | ₩44,935 | ₩44,139 | ₩44,935 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,313 | ₩44,493 | ₩44,085 | ₩44,144 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,460 | ₩44,460 | ₩44,085 | ₩44,178 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,715 | ₩44,715 | ₩44,487 | ₩44,640 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩44,045 | ₩44,420 | ₩44,045 | ₩44,293 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,977 | ₩44,246 | ₩43,964 | ₩44,176 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,300 | ₩44,300 | ₩43,857 | ₩43,986 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,702 | ₩44,755 | ₩44,530 | ₩44,657 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,675 | ₩44,702 | ₩44,233 | ₩44,597 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,233 | ₩44,635 | ₩44,116 | ₩44,594 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,415 | ₩44,233 | ₩43,415 | ₩43,833 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,234 | ₩43,452 | ₩43,147 | ₩43,423 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,629 | ₩43,710 | ₩43,133 | ₩43,265 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,879 | ₩43,562 | ₩42,879 | ₩43,532 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,361 | ₩43,676 | ₩42,920 | ₩42,956 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,959 | ₩43,294 | ₩42,959 | ₩43,042 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,356 | ₩42,825 | ₩42,356 | ₩42,589 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,946 | ₩42,946 | ₩42,450 | ₩42,603 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,093 | ₩43,093 | ₩42,735 | ₩42,820 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,549 | ₩43,844 | ₩42,731 | ₩42,804 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,790 | ₩43,844 | ₩43,651 | ₩43,678 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩44,058 | ₩44,204 | ₩43,603 | ₩43,607 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,442 | ₩43,777 | ₩43,371 | ₩43,695 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,347 | ₩43,629 | ₩43,040 | ₩43,452 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,784 | ₩43,871 | ₩43,154 | ₩43,188 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩44,005 | ₩44,045 | ₩43,348 | ₩43,861 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,596 | ₩43,663 | ₩43,361 | ₩43,392 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,474 | ₩44,474 | ₩43,486 | ₩43,649 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,133 | ₩44,133 | ₩43,710 | ₩43,771 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,192 | ₩44,192 | ₩43,267 | ₩43,349 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,911 | ₩43,950 | ₩43,560 | ₩43,739 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,817 | ₩44,380 | ₩43,817 | ₩44,279 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,670 | ₩44,052 | ₩43,670 | ₩43,809 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,549 | ₩43,848 | ₩43,549 | ₩43,682 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,166 | ₩44,166 | ₩43,482 | ₩43,565 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩44,005 | ₩44,005 | ₩43,603 | ₩43,702 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,241 | ₩43,767 | ₩43,241 | ₩43,730 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,200 | ₩43,466 | ₩42,906 | ₩43,336 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,174 | ₩43,682 | ₩43,174 | ₩43,582 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,643 | ₩43,757 | ₩43,227 | ₩43,344 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,174 | ₩43,775 | ₩43,040 | ₩43,702 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,254 | ₩43,402 | ₩42,986 | ₩43,050 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,133 | ₩43,388 | ₩42,940 | ₩43,254 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,120 | ₩43,120 | ₩42,718 | ₩42,895 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,294 | ₩43,636 | ₩43,294 | ₩43,501 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,353 | ₩44,353 | ₩43,388 | ₩43,463 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,897 | ₩43,951 | ₩43,723 | ₩43,771 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,159 | ₩44,392 | ₩43,970 | ₩44,053 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,326 | ₩44,407 | ₩43,964 | ₩44,182 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,884 | ₩44,152 | ₩43,549 | ₩44,085 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,139 | ₩44,460 | ₩43,777 | ₩43,887 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,487 | ₩44,631 | ₩44,159 | ₩44,199 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩44,005 | ₩44,487 | ₩43,951 | ₩44,487 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩44,072 | ₩44,206 | ₩43,884 | ₩44,026 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,601 | ₩44,601 | ₩44,005 | ₩44,195 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,514 | ₩44,581 | ₩44,408 | ₩44,452 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,527 | ₩44,568 | ₩44,353 | ₩44,444 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,655 | ₩44,782 | ₩44,380 | ₩44,735 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,787 | ₩45,787 | ₩44,702 | ₩44,820 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,492 | ₩45,707 | ₩44,963 | ₩45,043 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,332 | ₩45,492 | ₩45,251 | ₩45,360 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,211 | ₩45,680 | ₩45,211 | ₩45,337 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,876 | ₩44,970 | ₩44,715 | ₩44,773 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,675 | ₩44,911 | ₩44,621 | ₩44,805 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,849 | ₩44,956 | ₩44,742 | ₩44,782 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,857 | ₩44,769 | ₩43,857 | ₩44,728 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,246 | ₩44,353 | ₩43,911 | ₩43,985 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,392 | ₩44,594 | ₩44,141 | ₩44,426 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,702 | ₩44,795 | ₩44,440 | ₩44,570 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,562 | ₩43,710 | ₩43,402 | ₩43,569 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,455 | ₩43,739 | ₩43,415 | ₩43,739 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,892 | ₩43,615 | ₩42,892 | ₩43,554 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,857 | ₩43,857 | ₩43,274 | ₩43,418 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,805 | ₩43,187 | ₩42,435 | ₩43,174 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,276 | ₩42,637 | ₩42,182 | ₩42,305 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,490 | ₩42,705 | ₩42,155 | ₩42,184 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,115 | ₩43,562 | ₩42,839 | ₩42,896 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,294 | ₩43,395 | ₩42,892 | ₩43,301 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,731 | ₩43,415 | ₩42,731 | ₩43,210 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,964 | ₩44,025 | ₩43,408 | ₩43,408 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,361 | ₩43,442 | ₩43,093 | ₩43,176 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩43,013 | ₩43,629 | ₩43,013 | ₩43,478 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,670 | ₩43,777 | ₩43,371 | ₩43,371 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,297 | ₩44,297 | ₩43,897 | ₩43,897 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩44,018 | ₩44,031 | ₩43,564 | ₩43,766 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,844 | ₩43,844 | ₩43,221 | ₩43,408 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,112 | ₩44,159 | ₩43,322 | ₩43,352 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,447 | ₩44,521 | ₩44,125 | ₩44,222 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩45,077 | ₩45,385 | ₩44,527 | ₩44,542 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,782 | ₩45,238 | ₩44,207 | ₩45,210 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩45,050 | ₩45,358 | ₩44,956 | ₩45,309 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,908 | ₩46,232 | ₩45,655 | ₩45,832 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,257 | ₩46,257 | ₩45,828 | ₩46,180 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,533 | ₩46,230 | ₩45,226 | ₩46,046 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,747 | ₩46,498 | ₩45,747 | ₩46,348 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,680 | ₩46,231 | ₩45,667 | ₩46,231 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,560 | ₩46,149 | ₩45,560 | ₩46,149 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,506 | ₩45,533 | ₩45,097 | ₩45,506 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,203 | ₩45,539 | ₩45,203 | ₩45,423 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,553 | ₩45,553 | ₩45,023 | ₩45,098 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩46,002 | ₩46,108 | ₩45,358 | ₩45,774 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,908 | ₩45,908 | ₩45,399 | ₩45,640 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,560 | ₩45,773 | ₩45,405 | ₩45,718 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,325 | ₩45,424 | ₩44,997 | ₩45,266 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,224 | ₩45,566 | ₩45,211 | ₩45,328 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,734 | ₩46,015 | ₩44,742 | ₩44,962 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,672 | ₩46,672 | ₩45,828 | ₩45,901 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,592 | ₩46,913 | ₩46,525 | ₩46,525 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩47,074 | ₩47,074 | ₩46,712 | ₩46,739 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,511 | ₩47,061 | ₩46,511 | ₩47,047 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,391 | ₩46,632 | ₩46,149 | ₩46,189 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,122 | ₩46,738 | ₩46,122 | ₩46,559 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,417 | ₩46,417 | ₩45,707 | ₩46,006 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,216 | ₩46,494 | ₩46,216 | ₩46,494 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,417 | ₩46,779 | ₩45,854 | ₩46,283 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,337 | ₩46,413 | ₩45,694 | ₩46,102 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,156 | ₩46,310 | ₩46,082 | ₩46,157 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,739 | ₩46,739 | ₩46,324 | ₩46,405 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,793 | ₩46,833 | ₩46,539 | ₩46,760 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,775 | ₩46,794 | ₩46,498 | ₩46,683 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩47,074 | ₩47,168 | ₩46,886 | ₩46,966 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,988 | ₩46,940 | ₩45,988 | ₩46,825 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,324 | ₩46,685 | ₩45,935 | ₩45,990 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,766 | ₩47,031 | ₩46,659 | ₩46,964 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,712 | ₩46,907 | ₩46,672 | ₩46,880 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,404 | ₩46,547 | ₩46,297 | ₩46,547 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,551 | ₩46,726 | ₩46,257 | ₩46,405 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,364 | ₩46,659 | ₩46,283 | ₩46,622 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,458 | ₩46,752 | ₩46,451 | ₩46,563 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,814 | ₩46,498 | ₩45,653 | ₩46,374 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,484 | ₩46,484 | ₩45,854 | ₩45,921 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,761 | ₩46,458 | ₩45,694 | ₩46,344 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,956 | ₩45,935 | ₩44,956 | ₩45,770 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,661 | ₩45,005 | ₩44,608 | ₩44,900 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,144 | ₩45,184 | ₩44,688 | ₩44,688 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,734 | ₩45,734 | ₩45,104 | ₩45,163 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,251 | ₩45,479 | ₩45,198 | ₩45,304 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,338 | ₩45,506 | ₩45,235 | ₩45,395 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,506 | ₩45,506 | ₩45,131 | ₩45,420 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,238 | ₩45,416 | ₩45,131 | ₩45,242 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,439 | ₩45,645 | ₩45,261 | ₩45,560 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,983 | ₩45,305 | ₩44,983 | ₩45,198 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,345 | ₩45,459 | ₩45,010 | ₩45,131 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,318 | ₩45,627 | ₩45,104 | ₩45,144 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,828 | ₩45,828 | ₩45,144 | ₩45,275 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,694 | ₩45,694 | ₩45,379 | ₩45,558 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,761 | ₩45,841 | ₩45,427 | ₩45,484 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,265 | ₩45,841 | ₩45,265 | ₩45,668 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,554 | ₩45,312 | ₩44,554 | ₩45,195 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,661 | ₩44,930 | ₩44,514 | ₩44,558 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,278 | ₩45,278 | ₩44,762 | ₩44,822 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,238 | ₩45,336 | ₩45,117 | ₩45,247 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,970 | ₩45,238 | ₩44,970 | ₩45,198 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,728 | ₩45,039 | ₩44,715 | ₩45,002 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,184 | ₩45,184 | ₩44,446 | ₩44,585 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,863 | ₩44,974 | ₩44,501 | ₩44,522 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,923 | ₩44,923 | ₩44,860 | ₩44,860 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,715 | ₩44,889 | ₩44,702 | ₩44,755 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,911 | ₩44,755 | ₩43,911 | ₩44,683 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,125 | ₩44,125 | ₩43,855 | ₩43,889 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,375 | ₩44,239 | ₩43,375 | ₩44,072 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,997 | ₩44,249 | ₩43,120 | ₩43,176 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,938 | ₩43,938 | ₩43,415 | ₩43,582 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,616 | ₩43,842 | ₩43,428 | ₩43,660 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩44,058 | ₩44,273 | ₩43,576 | ₩43,604 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,246 | ₩44,353 | ₩44,078 | ₩44,135 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,594 | ₩44,769 | ₩44,337 | ₩44,337 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,836 | ₩44,993 | ₩44,779 | ₩44,794 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,515 | ₩44,742 | ₩44,515 | ₩44,651 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,434 | ₩44,460 | ₩43,993 | ₩44,403 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,723 | ₩44,300 | ₩43,723 | ₩44,267 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,152 | ₩44,266 | ₩43,804 | ₩43,916 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,099 | ₩44,460 | ₩44,072 | ₩44,234 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,286 | ₩44,286 | ₩43,804 | ₩44,161 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,581 | ₩44,581 | ₩43,613 | ₩44,109 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,487 | ₩44,487 | ₩44,112 | ₩44,341 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,683 | ₩44,901 | ₩44,259 | ₩44,277 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩45,064 | ₩45,184 | ₩44,633 | ₩44,706 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,868 | ₩45,868 | ₩45,506 | ₩45,550 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,975 | ₩45,975 | ₩45,774 | ₩45,932 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,908 | ₩45,975 | ₩45,704 | ₩45,750 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,492 | ₩45,868 | ₩45,492 | ₩45,763 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,860 | ₩45,861 | ₩45,466 | ₩45,546 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,854 | ₩46,122 | ₩45,854 | ₩45,978 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,472 | ₩45,724 | ₩45,472 | ₩45,665 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,863 | ₩45,211 | ₩44,863 | ₩45,164 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,506 | ₩45,506 | ₩44,782 | ₩44,873 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,781 | ₩45,970 | ₩45,238 | ₩45,388 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,755 | ₩45,801 | ₩44,755 | ₩45,609 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,238 | ₩45,478 | ₩45,090 | ₩45,251 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,814 | ₩45,814 | ₩44,930 | ₩44,970 | -1.84% | 2.6만 |
|---|