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 | ₩44,615 | ₩44,695 | ₩44,522 | ₩44,592 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,785 | ₩44,441 | ₩43,679 | ₩44,398 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,291 | ₩44,291 | ₩43,698 | ₩43,874 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,160 | ₩44,521 | ₩44,160 | ₩44,247 | +0.20% | 12만 |
| 2026.10.05 | ₩43,590 | ₩44,265 | ₩43,590 | ₩44,162 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,925 | ₩44,026 | ₩43,704 | ₩43,763 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,932 | ₩44,046 | ₩43,674 | ₩43,960 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,678 | ₩43,785 | ₩43,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,517 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,604 | ₩43,795 | ₩43,356 | ₩43,549 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,664 | ₩43,795 | ₩43,450 | ₩43,718 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,912 | ₩44,200 | ₩43,798 | ₩43,939 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,253 | ₩44,407 | ₩43,894 | ₩43,894 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,379 | ₩44,584 | ₩44,304 | ₩44,304 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,164 | ₩45,164 | ₩44,253 | ₩44,414 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,615 | ₩44,674 | ₩44,347 | ₩44,561 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,454 | ₩44,575 | ₩44,287 | ₩44,390 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,164 | ₩45,164 | ₩44,548 | ₩44,635 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩44,955 | ₩45,083 | ₩44,401 | ₩44,628 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,311 | ₩45,311 | ₩44,995 | ₩45,006 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩45,030 | ₩45,458 | ₩45,030 | ₩45,434 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,378 | ₩45,378 | ₩44,646 | ₩44,889 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,468 | ₩44,709 | ₩44,414 | ₩44,485 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩45,003 | ₩45,003 | ₩44,662 | ₩44,691 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,181 | ₩46,181 | ₩45,350 | ₩45,350 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,275 | ₩46,530 | ₩46,061 | ₩46,314 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,597 | ₩46,918 | ₩46,222 | ₩46,622 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,195 | ₩46,409 | ₩46,088 | ₩46,173 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,556 | ₩46,590 | ₩46,101 | ₩46,148 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,934 | ₩46,934 | ₩46,760 | ₩46,793 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,159 | ₩47,203 | ₩46,951 | ₩47,119 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,543 | ₩47,159 | ₩46,543 | ₩46,926 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,038 | ₩47,212 | ₩47,012 | ₩47,066 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,360 | ₩47,440 | ₩46,914 | ₩46,925 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,360 | ₩47,467 | ₩47,206 | ₩47,346 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,945 | ₩47,333 | ₩46,945 | ₩47,259 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,903 | ₩47,360 | ₩46,903 | ₩46,925 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,717 | ₩47,569 | ₩46,717 | ₩47,274 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,717 | ₩47,145 | ₩46,706 | ₩46,706 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,065 | ₩47,065 | ₩46,717 | ₩46,717 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,459 | ₩47,516 | ₩47,333 | ₩47,384 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,561 | ₩47,628 | ₩47,040 | ₩47,573 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,427 | ₩47,440 | ₩47,013 | ₩47,350 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,520 | ₩47,692 | ₩47,467 | ₩47,498 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,159 | ₩47,507 | ₩47,159 | ₩47,480 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,159 | ₩47,440 | ₩46,958 | ₩47,295 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,315 | ₩46,971 | ₩46,315 | ₩46,900 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,842 | ₩47,842 | ₩46,610 | ₩46,773 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,235 | ₩47,072 | ₩46,235 | ₩47,045 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,499 | ₩46,369 | ₩45,499 | ₩46,231 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,298 | ₩45,632 | ₩45,191 | ₩45,507 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,940 | ₩45,940 | ₩44,925 | ₩45,448 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,704 | ₩46,704 | ₩44,200 | ₩46,022 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,655 | ₩46,289 | ₩44,655 | ₩46,235 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,240 | ₩45,177 | ₩44,240 | ₩45,118 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,122 | ₩44,588 | ₩44,066 | ₩44,421 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,878 | ₩43,932 | ₩43,560 | ₩43,744 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,731 | ₩43,774 | ₩43,570 | ₩43,651 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,173 | ₩44,173 | ₩43,838 | ₩43,860 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,247 | ₩44,461 | ₩44,106 | ₩44,276 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,668 | ₩45,137 | ₩44,414 | ₩44,489 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,093 | ₩44,888 | ₩44,093 | ₩44,888 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,267 | ₩44,446 | ₩44,039 | ₩44,098 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,414 | ₩44,414 | ₩44,039 | ₩44,131 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,668 | ₩44,668 | ₩44,441 | ₩44,593 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩43,999 | ₩44,374 | ₩43,999 | ₩44,247 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,931 | ₩44,200 | ₩43,919 | ₩44,130 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,253 | ₩44,253 | ₩43,811 | ₩43,940 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,655 | ₩44,709 | ₩44,484 | ₩44,611 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,628 | ₩44,655 | ₩44,186 | ₩44,551 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,186 | ₩44,588 | ₩44,070 | ₩44,548 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,370 | ₩44,186 | ₩43,370 | ₩43,787 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,189 | ₩43,407 | ₩43,102 | ₩43,378 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,584 | ₩43,664 | ₩43,088 | ₩43,220 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,834 | ₩43,517 | ₩42,834 | ₩43,486 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,316 | ₩43,631 | ₩42,875 | ₩42,912 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,914 | ₩43,249 | ₩42,914 | ₩42,997 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,312 | ₩42,780 | ₩42,312 | ₩42,545 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,901 | ₩42,901 | ₩42,405 | ₩42,558 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,048 | ₩43,048 | ₩42,691 | ₩42,775 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,503 | ₩43,798 | ₩42,687 | ₩42,759 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,744 | ₩43,798 | ₩43,605 | ₩43,632 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩44,012 | ₩44,158 | ₩43,557 | ₩43,561 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,396 | ₩43,731 | ₩43,325 | ₩43,649 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,301 | ₩43,584 | ₩42,995 | ₩43,407 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,738 | ₩43,825 | ₩43,108 | ₩43,143 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩43,959 | ₩43,999 | ₩43,303 | ₩43,815 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,550 | ₩43,617 | ₩43,316 | ₩43,347 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,427 | ₩44,427 | ₩43,441 | ₩43,604 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,087 | ₩44,087 | ₩43,664 | ₩43,726 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,146 | ₩44,146 | ₩43,222 | ₩43,304 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,865 | ₩43,904 | ₩43,514 | ₩43,694 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,771 | ₩44,334 | ₩43,771 | ₩44,233 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,624 | ₩44,006 | ₩43,624 | ₩43,763 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,503 | ₩43,802 | ₩43,503 | ₩43,636 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,119 | ₩44,119 | ₩43,437 | ₩43,520 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩43,959 | ₩43,959 | ₩43,557 | ₩43,656 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,195 | ₩43,722 | ₩43,195 | ₩43,684 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,155 | ₩43,420 | ₩42,861 | ₩43,291 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,129 | ₩43,636 | ₩43,129 | ₩43,537 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,597 | ₩43,711 | ₩43,182 | ₩43,299 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,129 | ₩43,730 | ₩42,995 | ₩43,656 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,209 | ₩43,356 | ₩42,941 | ₩43,005 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,088 | ₩43,343 | ₩42,896 | ₩43,209 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,075 | ₩43,075 | ₩42,673 | ₩42,850 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,249 | ₩43,590 | ₩43,249 | ₩43,455 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,307 | ₩44,307 | ₩43,343 | ₩43,418 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,852 | ₩43,905 | ₩43,678 | ₩43,726 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,113 | ₩44,346 | ₩43,924 | ₩44,007 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,280 | ₩44,360 | ₩43,919 | ₩44,135 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,838 | ₩44,106 | ₩43,503 | ₩44,039 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,093 | ₩44,414 | ₩43,731 | ₩43,841 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,441 | ₩44,584 | ₩44,113 | ₩44,153 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩43,959 | ₩44,441 | ₩43,905 | ₩44,441 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩44,026 | ₩44,160 | ₩43,838 | ₩43,980 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,555 | ₩44,555 | ₩43,959 | ₩44,149 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,468 | ₩44,534 | ₩44,362 | ₩44,406 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,481 | ₩44,521 | ₩44,307 | ₩44,398 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,608 | ₩44,735 | ₩44,334 | ₩44,688 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,740 | ₩45,740 | ₩44,655 | ₩44,773 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,445 | ₩45,659 | ₩44,916 | ₩44,996 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,284 | ₩45,445 | ₩45,204 | ₩45,312 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,164 | ₩45,632 | ₩45,164 | ₩45,290 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,829 | ₩44,923 | ₩44,668 | ₩44,726 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,628 | ₩44,864 | ₩44,575 | ₩44,758 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,802 | ₩44,909 | ₩44,695 | ₩44,735 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,811 | ₩44,722 | ₩43,811 | ₩44,682 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,200 | ₩44,307 | ₩43,865 | ₩43,939 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,346 | ₩44,548 | ₩44,095 | ₩44,379 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,655 | ₩44,749 | ₩44,394 | ₩44,524 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,517 | ₩43,664 | ₩43,356 | ₩43,524 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,410 | ₩43,694 | ₩43,370 | ₩43,694 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,847 | ₩43,569 | ₩42,847 | ₩43,509 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,811 | ₩43,811 | ₩43,229 | ₩43,372 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,760 | ₩43,142 | ₩42,391 | ₩43,129 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,231 | ₩42,593 | ₩42,138 | ₩42,261 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,446 | ₩42,660 | ₩42,111 | ₩42,140 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,070 | ₩43,517 | ₩42,794 | ₩42,851 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,249 | ₩43,349 | ₩42,847 | ₩43,256 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,687 | ₩43,370 | ₩42,687 | ₩43,165 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,919 | ₩43,979 | ₩43,363 | ₩43,363 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,316 | ₩43,396 | ₩43,048 | ₩43,131 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩42,968 | ₩43,584 | ₩42,968 | ₩43,432 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,624 | ₩43,731 | ₩43,325 | ₩43,325 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,251 | ₩44,251 | ₩43,852 | ₩43,852 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩43,972 | ₩43,985 | ₩43,518 | ₩43,720 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,798 | ₩43,798 | ₩43,175 | ₩43,363 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,066 | ₩44,113 | ₩43,277 | ₩43,307 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,401 | ₩44,474 | ₩44,079 | ₩44,176 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩45,030 | ₩45,338 | ₩44,481 | ₩44,496 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,735 | ₩45,191 | ₩44,161 | ₩45,162 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩45,003 | ₩45,311 | ₩44,909 | ₩45,262 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,860 | ₩46,184 | ₩45,607 | ₩45,784 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,208 | ₩46,208 | ₩45,780 | ₩46,132 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,485 | ₩46,181 | ₩45,179 | ₩45,998 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,699 | ₩46,449 | ₩45,699 | ₩46,299 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,632 | ₩46,183 | ₩45,619 | ₩46,183 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,512 | ₩46,101 | ₩45,512 | ₩46,101 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,458 | ₩45,485 | ₩45,050 | ₩45,458 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,156 | ₩45,492 | ₩45,156 | ₩45,375 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,505 | ₩45,505 | ₩44,976 | ₩45,051 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩45,954 | ₩46,060 | ₩45,311 | ₩45,726 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,860 | ₩45,860 | ₩45,351 | ₩45,592 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,512 | ₩45,725 | ₩45,358 | ₩45,670 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,278 | ₩45,377 | ₩44,950 | ₩45,219 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,177 | ₩45,519 | ₩45,164 | ₩45,280 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,686 | ₩45,967 | ₩44,695 | ₩44,915 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,623 | ₩46,623 | ₩45,780 | ₩45,853 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,543 | ₩46,864 | ₩46,476 | ₩46,476 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩47,025 | ₩47,025 | ₩46,663 | ₩46,690 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,463 | ₩47,012 | ₩46,463 | ₩46,998 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,342 | ₩46,583 | ₩46,101 | ₩46,141 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,074 | ₩46,689 | ₩46,074 | ₩46,511 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,369 | ₩46,369 | ₩45,659 | ₩45,958 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,168 | ₩46,445 | ₩46,168 | ₩46,445 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,369 | ₩46,730 | ₩45,807 | ₩46,235 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,289 | ₩46,365 | ₩45,646 | ₩46,054 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,108 | ₩46,262 | ₩46,034 | ₩46,109 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,690 | ₩46,690 | ₩46,275 | ₩46,357 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,744 | ₩46,784 | ₩46,491 | ₩46,712 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,726 | ₩46,745 | ₩46,449 | ₩46,634 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩47,025 | ₩47,119 | ₩46,838 | ₩46,917 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,940 | ₩46,891 | ₩45,940 | ₩46,776 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,275 | ₩46,637 | ₩45,887 | ₩45,942 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,717 | ₩46,982 | ₩46,610 | ₩46,915 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,663 | ₩46,858 | ₩46,623 | ₩46,831 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,355 | ₩46,499 | ₩46,248 | ₩46,499 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,503 | ₩46,677 | ₩46,208 | ₩46,357 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,315 | ₩46,610 | ₩46,235 | ₩46,574 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,409 | ₩46,704 | ₩46,402 | ₩46,515 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,766 | ₩46,449 | ₩45,606 | ₩46,326 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,436 | ₩46,436 | ₩45,807 | ₩45,873 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,713 | ₩46,409 | ₩45,646 | ₩46,295 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,909 | ₩45,887 | ₩44,909 | ₩45,722 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,615 | ₩44,958 | ₩44,561 | ₩44,853 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,097 | ₩45,137 | ₩44,642 | ₩44,642 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,686 | ₩45,686 | ₩45,057 | ₩45,116 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,204 | ₩45,432 | ₩45,150 | ₩45,256 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,291 | ₩45,458 | ₩45,188 | ₩45,347 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,458 | ₩45,458 | ₩45,083 | ₩45,373 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,191 | ₩45,369 | ₩45,083 | ₩45,195 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,391 | ₩45,598 | ₩45,213 | ₩45,512 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,936 | ₩45,258 | ₩44,936 | ₩45,150 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,298 | ₩45,412 | ₩44,963 | ₩45,083 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,271 | ₩45,579 | ₩45,057 | ₩45,097 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,780 | ₩45,780 | ₩45,097 | ₩45,228 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,646 | ₩45,646 | ₩45,331 | ₩45,511 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,713 | ₩45,793 | ₩45,379 | ₩45,437 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,217 | ₩45,793 | ₩45,217 | ₩45,620 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,508 | ₩45,264 | ₩44,508 | ₩45,148 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,615 | ₩44,883 | ₩44,468 | ₩44,512 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,231 | ₩45,231 | ₩44,715 | ₩44,775 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,191 | ₩45,288 | ₩45,070 | ₩45,200 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,923 | ₩45,191 | ₩44,923 | ₩45,150 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,682 | ₩44,992 | ₩44,668 | ₩44,955 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,137 | ₩45,137 | ₩44,399 | ₩44,538 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,816 | ₩44,927 | ₩44,454 | ₩44,476 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,876 | ₩44,876 | ₩44,813 | ₩44,813 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,668 | ₩44,842 | ₩44,655 | ₩44,709 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,865 | ₩44,709 | ₩43,865 | ₩44,636 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,079 | ₩44,079 | ₩43,809 | ₩43,844 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,329 | ₩44,193 | ₩43,329 | ₩44,026 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,951 | ₩44,202 | ₩43,075 | ₩43,131 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,892 | ₩43,892 | ₩43,370 | ₩43,537 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,570 | ₩43,797 | ₩43,383 | ₩43,615 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩44,012 | ₩44,227 | ₩43,530 | ₩43,558 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,200 | ₩44,307 | ₩44,032 | ₩44,089 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,548 | ₩44,722 | ₩44,291 | ₩44,291 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,789 | ₩44,946 | ₩44,733 | ₩44,747 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,469 | ₩44,695 | ₩44,469 | ₩44,604 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,387 | ₩44,414 | ₩43,947 | ₩44,356 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,678 | ₩44,253 | ₩43,678 | ₩44,221 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,106 | ₩44,220 | ₩43,758 | ₩43,870 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,052 | ₩44,414 | ₩44,026 | ₩44,188 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,240 | ₩44,240 | ₩43,758 | ₩44,115 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,534 | ₩44,534 | ₩43,568 | ₩44,063 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,441 | ₩44,441 | ₩44,066 | ₩44,295 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,636 | ₩44,854 | ₩44,213 | ₩44,231 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩45,017 | ₩45,137 | ₩44,587 | ₩44,659 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,820 | ₩45,820 | ₩45,458 | ₩45,503 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,927 | ₩45,927 | ₩45,726 | ₩45,884 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,860 | ₩45,927 | ₩45,657 | ₩45,702 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,445 | ₩45,820 | ₩45,445 | ₩45,715 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,812 | ₩45,813 | ₩45,418 | ₩45,499 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,807 | ₩46,074 | ₩45,807 | ₩45,930 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,425 | ₩45,677 | ₩45,425 | ₩45,618 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,816 | ₩45,164 | ₩44,816 | ₩45,117 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,458 | ₩45,458 | ₩44,735 | ₩44,826 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,733 | ₩45,922 | ₩45,191 | ₩45,341 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,709 | ₩45,753 | ₩44,709 | ₩45,561 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,191 | ₩45,430 | ₩45,043 | ₩45,204 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,766 | ₩45,766 | ₩44,883 | ₩44,923 | -1.84% | 2.6만 |
|---|