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 | ₩43,653 | ₩44,759 | ₩43,653 | ₩44,656 | +2.30% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩43,727 | ₩44,109 | ₩43,418 | ₩43,826 | +0.23% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩44,679 | ₩45,229 | ₩43,861 | ₩44,002 | -1.52% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩45,094 | ₩45,524 | ₩44,350 | ₩44,454 | -1.42% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩46,248 | ₩46,248 | ₩44,478 | ₩44,954 | -2.80% | 13.9만 |
| 2026.08.31–2026.09.04 | ₩47,001 | ₩47,001 | ₩46,127 | ₩46,380 | -1.32% | 16.8만 |
| 2026.08.24–2026.08.28 | ₩47,428 | ₩47,535 | ₩46,610 | ₩47,186 | -0.51% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,637 |
| ₩46,773 |
| ₩47,327 |
| +0.41% |
| 23.7만 |
| 2026.08.10–2026.08.14 | ₩47,226 | ₩47,760 | ₩47,080 | ₩47,452 | +0.48% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,564 | ₩47,910 | ₩45,564 | ₩47,363 | +3.95% | 24.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,303 | ₩46,771 | ₩44,263 | ₩45,572 | +2.86% | 18.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,310 | ₩44,652 | ₩43,622 | ₩44,484 | +0.39% | 181.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,732 | ₩45,202 | ₩44,102 | ₩44,553 | -0.40% | 26.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,692 | ₩44,773 | ₩43,874 | ₩44,310 | -0.86% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,646 | ₩44,652 | ₩43,150 | ₩44,612 | +2.21% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,962 | ₩43,693 | ₩42,372 | ₩43,548 | +1.36% | 45.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,075 | ₩44,222 | ₩42,748 | ₩42,836 | -2.81% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,613 | ₩44,062 | ₩43,056 | ₩43,712 | +0.23% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,834 | ₩44,491 | ₩43,284 | ₩43,666 | -0.38% | 20.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,022 | ₩44,183 | ₩43,499 | ₩43,826 | -0.44% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,190 | ₩43,792 | ₩42,922 | ₩43,747 | +1.29% | 29.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,370 | ₩44,370 | ₩42,734 | ₩43,067 | -2.94% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,156 | ₩44,478 | ₩43,566 | ₩43,788 | -0.83% | 24.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,531 | ₩44,648 | ₩43,901 | ₩44,216 | -0.71% | 28만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,349 | ₩45,805 | ₩44,370 | ₩44,462 | -1.96% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,874 | ₩45,698 | ₩43,874 | ₩45,355 | +3.37% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,472 | ₩44,813 | ₩43,418 | ₩44,002 | +1.22% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,292 | ₩43,874 | ₩42,198 | ₩43,571 | +3.02% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,982 | ₩44,042 | ₩42,171 | ₩42,201 | -4.05% | 34.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,035 | ₩44,314 | ₩43,029 | ₩43,193 | -1.91% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,799 | ₩45,403 | ₩43,237 | ₩43,425 | -3.07% | 34.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,765 | ₩46,516 | ₩44,974 | ₩45,326 | -0.96% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,570 | ₩46,249 | ₩45,041 | ₩46,249 | +1.49% | 13.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,343 | ₩46,126 | ₩45,014 | ₩45,792 | +0.99% | 23.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,092 | ₩47,092 | ₩44,759 | ₩45,345 | -3.71% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,234 | ₩47,079 | ₩45,725 | ₩47,066 | +1.80% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,811 | ₩46,851 | ₩45,711 | ₩46,301 | -1.09% | 23.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,342 | ₩47,186 | ₩45,953 | ₩46,701 | +0.78% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,382 | ₩47,050 | ₩46,274 | ₩46,982 | +1.30% | 26.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,974 | ₩46,771 | ₩44,974 | ₩46,582 | +3.57% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,269 | ₩45,752 | ₩44,625 | ₩44,917 | -0.78% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,457 | ₩45,663 | ₩45,148 | ₩45,412 | -0.10% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,711 | ₩45,845 | ₩45,001 | ₩45,215 | -1.09% | 20.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,296 | ₩45,859 | ₩44,531 | ₩45,502 | +0.46% | 25.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,880 | ₩45,353 | ₩44,463 | ₩45,265 | +0.86% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,142 | ₩44,940 | ₩43,872 | ₩44,877 | +1.66% | 9.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,075 | ₩44,290 | ₩43,137 | ₩44,089 | +0.03% | 19.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,451 | ₩45,010 | ₩44,010 | ₩44,152 | -0.67% | 13.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,598 | ₩44,598 | ₩43,630 | ₩44,285 | -0.70% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,993 | ₩45,993 | ₩44,129 | ₩44,358 | -3.55% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,490 | ₩46,140 | ₩45,483 | ₩45,768 | +0.61% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,255 | ₩45,988 | ₩44,773 | ₩45,182 | -0.16% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,832 | ₩45,832 | ₩44,947 | ₩44,987 | -1.84% | 2.6만 |
|---|