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 | ₩43,624 | ₩44,730 | ₩43,624 | ₩44,627 | +2.30% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩43,698 | ₩44,080 | ₩43,390 | ₩43,797 | +0.23% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩44,649 | ₩45,199 | ₩43,832 | ₩43,973 | -1.52% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩45,065 | ₩45,494 | ₩44,321 | ₩44,424 | -1.42% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩46,217 | ₩46,217 | ₩44,448 | ₩44,924 | -2.80% | 13.9만 |
| 2026.08.31–2026.09.04 | ₩46,970 | ₩46,970 | ₩46,097 | ₩46,350 | -1.32% | 16.8만 |
| 2026.08.24–2026.08.28 | ₩47,397 | ₩47,504 | ₩46,579 | ₩47,155 | -0.51% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,606 |
| ₩46,743 |
| ₩47,296 |
| +0.41% |
| 23.7만 |
| 2026.08.10–2026.08.14 | ₩47,196 | ₩47,729 | ₩47,049 | ₩47,421 | +0.48% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,534 | ₩47,879 | ₩45,534 | ₩47,332 | +3.95% | 24.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,274 | ₩46,740 | ₩44,234 | ₩45,542 | +2.86% | 18.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,281 | ₩44,623 | ₩43,594 | ₩44,455 | +0.39% | 181.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,703 | ₩45,172 | ₩44,073 | ₩44,524 | -0.40% | 26.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,663 | ₩44,743 | ₩43,845 | ₩44,281 | -0.86% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,618 | ₩44,623 | ₩43,122 | ₩44,582 | +2.21% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,934 | ₩43,665 | ₩42,345 | ₩43,520 | +1.36% | 45.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,046 | ₩44,193 | ₩42,720 | ₩42,808 | -2.81% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,584 | ₩44,033 | ₩43,028 | ₩43,683 | +0.23% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,805 | ₩44,462 | ₩43,256 | ₩43,638 | -0.38% | 20.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,993 | ₩44,154 | ₩43,470 | ₩43,797 | -0.44% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,162 | ₩43,764 | ₩42,894 | ₩43,718 | +1.29% | 29.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,341 | ₩44,341 | ₩42,706 | ₩43,039 | -2.94% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,127 | ₩44,448 | ₩43,537 | ₩43,760 | -0.83% | 24.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,502 | ₩44,619 | ₩43,872 | ₩44,187 | -0.71% | 28만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,319 | ₩45,775 | ₩44,341 | ₩44,432 | -1.96% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,845 | ₩45,668 | ₩43,845 | ₩45,325 | +3.37% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,443 | ₩44,783 | ₩43,390 | ₩43,973 | +1.22% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,264 | ₩43,845 | ₩42,170 | ₩43,543 | +3.02% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,953 | ₩44,013 | ₩42,144 | ₩42,173 | -4.05% | 34.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,006 | ₩44,285 | ₩43,001 | ₩43,165 | -1.91% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,770 | ₩45,373 | ₩43,209 | ₩43,397 | -3.07% | 34.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,735 | ₩46,485 | ₩44,944 | ₩45,297 | -0.96% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,541 | ₩46,219 | ₩45,011 | ₩46,219 | +1.49% | 13.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,313 | ₩46,095 | ₩44,984 | ₩45,762 | +0.99% | 23.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,062 | ₩47,062 | ₩44,730 | ₩45,315 | -3.71% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,204 | ₩47,048 | ₩45,695 | ₩47,035 | +1.80% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,780 | ₩46,820 | ₩45,681 | ₩46,271 | -1.09% | 23.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,311 | ₩47,155 | ₩45,922 | ₩46,670 | +0.78% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,351 | ₩47,019 | ₩46,244 | ₩46,952 | +1.30% | 26.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,944 | ₩46,740 | ₩44,944 | ₩46,551 | +3.57% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,239 | ₩45,721 | ₩44,596 | ₩44,888 | -0.78% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,427 | ₩45,633 | ₩45,118 | ₩45,382 | -0.10% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,681 | ₩45,815 | ₩44,971 | ₩45,185 | -1.09% | 20.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,266 | ₩45,829 | ₩44,502 | ₩45,472 | +0.46% | 25.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,850 | ₩45,323 | ₩44,434 | ₩45,235 | +0.86% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,113 | ₩44,911 | ₩43,843 | ₩44,848 | +1.66% | 9.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,046 | ₩44,261 | ₩43,108 | ₩44,060 | +0.03% | 19.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,422 | ₩44,980 | ₩43,981 | ₩44,123 | -0.67% | 13.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,569 | ₩44,569 | ₩43,602 | ₩44,256 | -0.70% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,963 | ₩45,963 | ₩44,100 | ₩44,329 | -3.55% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,460 | ₩46,110 | ₩45,453 | ₩45,738 | +0.61% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,226 | ₩45,957 | ₩44,743 | ₩45,152 | -0.16% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,802 | ₩45,802 | ₩44,917 | ₩44,958 | -1.84% | 2.6만 |
|---|