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 | ₩44,687 | ₩44,767 | ₩44,594 | ₩44,664 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,855 | ₩44,512 | ₩43,749 | ₩44,470 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,362 | ₩44,362 | ₩43,768 | ₩43,945 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,231 | ₩44,593 | ₩44,231 | ₩44,318 | +0.20% | 12만 |
| 2026.10.05 | ₩43,661 | ₩44,337 | ₩43,661 | ₩44,233 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,996 | ₩44,097 | ₩43,775 | ₩43,834 | -0.37% | 7.1만 |
| 2026.10.01 | ₩44,003 | ₩44,117 | ₩43,744 | ₩44,031 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,748 | ₩43,855 | ₩43,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,587 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,674 | ₩43,866 | ₩43,426 | ₩43,619 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,735 | ₩43,866 | ₩43,520 | ₩43,788 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,983 | ₩44,271 | ₩43,869 | ₩44,010 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,325 | ₩44,479 | ₩43,965 | ₩43,965 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,451 | ₩44,656 | ₩44,376 | ₩44,376 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,237 | ₩45,237 | ₩44,325 | ₩44,486 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,687 | ₩44,746 | ₩44,419 | ₩44,633 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,526 | ₩44,647 | ₩44,358 | ₩44,461 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,237 | ₩45,237 | ₩44,620 | ₩44,707 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩45,027 | ₩45,156 | ₩44,472 | ₩44,700 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,384 | ₩45,384 | ₩45,068 | ₩45,078 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩45,103 | ₩45,532 | ₩45,103 | ₩45,508 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,451 | ₩45,451 | ₩44,718 | ₩44,962 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,539 | ₩44,781 | ₩44,486 | ₩44,557 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩45,076 | ₩45,076 | ₩44,734 | ₩44,763 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,256 | ₩46,256 | ₩45,423 | ₩45,423 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,350 | ₩46,605 | ₩46,135 | ₩46,389 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,672 | ₩46,994 | ₩46,296 | ₩46,697 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,269 | ₩46,484 | ₩46,162 | ₩46,248 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,631 | ₩46,665 | ₩46,175 | ₩46,222 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩47,010 | ₩47,010 | ₩46,835 | ₩46,869 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,235 | ₩47,279 | ₩47,027 | ₩47,195 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,618 | ₩47,235 | ₩46,618 | ₩47,002 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,114 | ₩47,289 | ₩47,087 | ₩47,142 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,436 | ₩47,517 | ₩46,990 | ₩47,000 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,436 | ₩47,543 | ₩47,282 | ₩47,423 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩47,020 | ₩47,409 | ₩47,020 | ₩47,336 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,979 | ₩47,436 | ₩46,979 | ₩47,000 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,792 | ₩47,645 | ₩46,792 | ₩47,350 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,792 | ₩47,222 | ₩46,782 | ₩46,782 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,141 | ₩47,141 | ₩46,792 | ₩46,792 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,535 | ₩47,593 | ₩47,409 | ₩47,460 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,637 | ₩47,704 | ₩47,116 | ₩47,649 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,503 | ₩47,517 | ₩47,089 | ₩47,427 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,597 | ₩47,769 | ₩47,543 | ₩47,574 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,235 | ₩47,584 | ₩47,235 | ₩47,557 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,235 | ₩47,517 | ₩47,034 | ₩47,372 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,390 | ₩47,047 | ₩46,390 | ₩46,976 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,919 | ₩47,919 | ₩46,685 | ₩46,849 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,310 | ₩47,148 | ₩46,310 | ₩47,121 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,572 | ₩46,444 | ₩45,572 | ₩46,306 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,371 | ₩45,706 | ₩45,263 | ₩45,580 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩46,015 | ₩46,015 | ₩44,998 | ₩45,521 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,779 | ₩46,779 | ₩44,271 | ₩46,096 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,727 | ₩46,363 | ₩44,727 | ₩46,310 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,311 | ₩45,250 | ₩44,311 | ₩45,191 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,193 | ₩44,660 | ₩44,137 | ₩44,492 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,949 | ₩44,003 | ₩43,630 | ₩43,815 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,802 | ₩43,845 | ₩43,641 | ₩43,721 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,244 | ₩44,244 | ₩43,909 | ₩43,930 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,318 | ₩44,533 | ₩44,177 | ₩44,347 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,740 | ₩45,210 | ₩44,486 | ₩44,561 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,164 | ₩44,960 | ₩44,164 | ₩44,960 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,338 | ₩44,518 | ₩44,110 | ₩44,169 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,486 | ₩44,486 | ₩44,110 | ₩44,203 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,740 | ₩44,740 | ₩44,512 | ₩44,665 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩44,070 | ₩44,445 | ₩44,070 | ₩44,318 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩44,001 | ₩44,271 | ₩43,989 | ₩44,201 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,325 | ₩44,325 | ₩43,882 | ₩44,011 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,727 | ₩44,781 | ₩44,555 | ₩44,683 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,700 | ₩44,727 | ₩44,258 | ₩44,622 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,258 | ₩44,660 | ₩44,141 | ₩44,620 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,440 | ₩44,258 | ₩43,440 | ₩43,858 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,258 | ₩43,477 | ₩43,171 | ₩43,448 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,654 | ₩43,735 | ₩43,158 | ₩43,289 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,903 | ₩43,587 | ₩42,903 | ₩43,556 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,386 | ₩43,701 | ₩42,945 | ₩42,981 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,984 | ₩43,319 | ₩42,984 | ₩43,067 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,380 | ₩42,849 | ₩42,380 | ₩42,613 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,970 | ₩42,970 | ₩42,474 | ₩42,627 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,118 | ₩43,118 | ₩42,760 | ₩42,844 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,574 | ₩43,869 | ₩42,756 | ₩42,828 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,815 | ₩43,869 | ₩43,676 | ₩43,702 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩44,083 | ₩44,229 | ₩43,627 | ₩43,631 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,466 | ₩43,802 | ₩43,395 | ₩43,720 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,371 | ₩43,654 | ₩43,064 | ₩43,477 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,808 | ₩43,896 | ₩43,178 | ₩43,213 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩44,030 | ₩44,070 | ₩43,372 | ₩43,886 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,621 | ₩43,688 | ₩43,386 | ₩43,417 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,499 | ₩44,499 | ₩43,511 | ₩43,674 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,158 | ₩44,158 | ₩43,735 | ₩43,796 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,217 | ₩44,217 | ₩43,292 | ₩43,374 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,936 | ₩43,975 | ₩43,584 | ₩43,764 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,842 | ₩44,405 | ₩43,842 | ₩44,305 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,694 | ₩44,077 | ₩43,694 | ₩43,834 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,574 | ₩43,873 | ₩43,574 | ₩43,706 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,191 | ₩44,191 | ₩43,507 | ₩43,590 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩44,030 | ₩44,030 | ₩43,627 | ₩43,727 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,265 | ₩43,792 | ₩43,265 | ₩43,755 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,225 | ₩43,490 | ₩42,930 | ₩43,360 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,198 | ₩43,706 | ₩43,198 | ₩43,607 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,668 | ₩43,782 | ₩43,252 | ₩43,368 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,198 | ₩43,800 | ₩43,064 | ₩43,727 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,279 | ₩43,426 | ₩43,010 | ₩43,075 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,158 | ₩43,413 | ₩42,965 | ₩43,279 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,144 | ₩43,144 | ₩42,742 | ₩42,919 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,319 | ₩43,661 | ₩43,319 | ₩43,525 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,378 | ₩44,378 | ₩43,413 | ₩43,488 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,922 | ₩43,976 | ₩43,748 | ₩43,796 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,184 | ₩44,417 | ₩43,995 | ₩44,078 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,351 | ₩44,432 | ₩43,989 | ₩44,207 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,909 | ₩44,177 | ₩43,574 | ₩44,110 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,164 | ₩44,486 | ₩43,802 | ₩43,912 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,512 | ₩44,656 | ₩44,184 | ₩44,224 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩44,030 | ₩44,512 | ₩43,976 | ₩44,512 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩44,097 | ₩44,231 | ₩43,909 | ₩44,051 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,626 | ₩44,626 | ₩44,030 | ₩44,220 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,539 | ₩44,606 | ₩44,433 | ₩44,478 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,553 | ₩44,593 | ₩44,378 | ₩44,470 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,680 | ₩44,807 | ₩44,405 | ₩44,761 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,813 | ₩45,813 | ₩44,727 | ₩44,845 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,518 | ₩45,733 | ₩44,989 | ₩45,069 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,357 | ₩45,518 | ₩45,277 | ₩45,386 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,237 | ₩45,706 | ₩45,237 | ₩45,363 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,901 | ₩44,995 | ₩44,740 | ₩44,798 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,700 | ₩44,936 | ₩44,647 | ₩44,830 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,875 | ₩44,982 | ₩44,767 | ₩44,807 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,882 | ₩44,794 | ₩43,882 | ₩44,754 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,271 | ₩44,378 | ₩43,936 | ₩44,010 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,417 | ₩44,620 | ₩44,166 | ₩44,451 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,727 | ₩44,821 | ₩44,465 | ₩44,596 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,587 | ₩43,735 | ₩43,426 | ₩43,594 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,480 | ₩43,764 | ₩43,440 | ₩43,764 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,916 | ₩43,639 | ₩42,916 | ₩43,579 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,882 | ₩43,882 | ₩43,299 | ₩43,442 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,829 | ₩43,212 | ₩42,459 | ₩43,198 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,300 | ₩42,662 | ₩42,206 | ₩42,329 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,514 | ₩42,729 | ₩42,179 | ₩42,208 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,139 | ₩43,587 | ₩42,863 | ₩42,921 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,319 | ₩43,419 | ₩42,916 | ₩43,326 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,756 | ₩43,440 | ₩42,756 | ₩43,234 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,989 | ₩44,050 | ₩43,433 | ₩43,433 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,386 | ₩43,466 | ₩43,118 | ₩43,201 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩43,037 | ₩43,654 | ₩43,037 | ₩43,503 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,694 | ₩43,802 | ₩43,395 | ₩43,395 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,322 | ₩44,322 | ₩43,922 | ₩43,922 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩44,043 | ₩44,056 | ₩43,588 | ₩43,791 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,869 | ₩43,869 | ₩43,245 | ₩43,433 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,137 | ₩44,184 | ₩43,347 | ₩43,376 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,472 | ₩44,546 | ₩44,150 | ₩44,247 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩45,103 | ₩45,411 | ₩44,553 | ₩44,567 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,807 | ₩45,263 | ₩44,232 | ₩45,235 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩45,076 | ₩45,384 | ₩44,982 | ₩45,335 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,934 | ₩46,259 | ₩45,681 | ₩45,858 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,283 | ₩46,283 | ₩45,854 | ₩46,206 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,559 | ₩46,256 | ₩45,251 | ₩46,072 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,773 | ₩46,524 | ₩45,773 | ₩46,374 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,706 | ₩46,257 | ₩45,693 | ₩46,257 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,585 | ₩46,175 | ₩45,585 | ₩46,175 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,532 | ₩45,559 | ₩45,123 | ₩45,532 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,229 | ₩45,565 | ₩45,229 | ₩45,449 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,579 | ₩45,579 | ₩45,049 | ₩45,124 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩46,028 | ₩46,134 | ₩45,384 | ₩45,800 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,934 | ₩45,934 | ₩45,424 | ₩45,666 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,585 | ₩45,799 | ₩45,431 | ₩45,744 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,351 | ₩45,450 | ₩45,022 | ₩45,292 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,250 | ₩45,592 | ₩45,237 | ₩45,353 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,760 | ₩46,041 | ₩44,767 | ₩44,987 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,698 | ₩46,698 | ₩45,854 | ₩45,927 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,618 | ₩46,940 | ₩46,551 | ₩46,551 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩47,101 | ₩47,101 | ₩46,739 | ₩46,766 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,538 | ₩47,087 | ₩46,538 | ₩47,074 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,417 | ₩46,658 | ₩46,175 | ₩46,216 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,149 | ₩46,764 | ₩46,149 | ₩46,586 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,444 | ₩46,444 | ₩45,733 | ₩46,032 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,243 | ₩46,520 | ₩46,243 | ₩46,520 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,444 | ₩46,806 | ₩45,880 | ₩46,310 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,363 | ₩46,440 | ₩45,719 | ₩46,129 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,182 | ₩46,336 | ₩46,108 | ₩46,183 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,766 | ₩46,766 | ₩46,350 | ₩46,432 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,819 | ₩46,859 | ₩46,566 | ₩46,787 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,802 | ₩46,821 | ₩46,524 | ₩46,709 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩47,101 | ₩47,195 | ₩46,913 | ₩46,992 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩46,015 | ₩46,967 | ₩46,015 | ₩46,851 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,350 | ₩46,712 | ₩45,961 | ₩46,016 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,792 | ₩47,058 | ₩46,685 | ₩46,991 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,739 | ₩46,933 | ₩46,698 | ₩46,906 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,430 | ₩46,574 | ₩46,323 | ₩46,574 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,578 | ₩46,752 | ₩46,283 | ₩46,432 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,390 | ₩46,685 | ₩46,310 | ₩46,649 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,484 | ₩46,779 | ₩46,477 | ₩46,590 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,840 | ₩46,524 | ₩45,679 | ₩46,401 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,511 | ₩46,511 | ₩45,880 | ₩45,947 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,787 | ₩46,484 | ₩45,719 | ₩46,370 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,982 | ₩45,961 | ₩44,982 | ₩45,796 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,687 | ₩45,030 | ₩44,633 | ₩44,926 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,170 | ₩45,210 | ₩44,714 | ₩44,714 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,760 | ₩45,760 | ₩45,129 | ₩45,188 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,277 | ₩45,505 | ₩45,223 | ₩45,329 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,364 | ₩45,532 | ₩45,261 | ₩45,420 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,532 | ₩45,532 | ₩45,156 | ₩45,446 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,263 | ₩45,442 | ₩45,156 | ₩45,267 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,465 | ₩45,671 | ₩45,286 | ₩45,585 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩45,009 | ₩45,331 | ₩45,009 | ₩45,223 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,371 | ₩45,485 | ₩45,035 | ₩45,156 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,344 | ₩45,652 | ₩45,129 | ₩45,170 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,854 | ₩45,854 | ₩45,170 | ₩45,301 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,719 | ₩45,719 | ₩45,404 | ₩45,584 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,787 | ₩45,867 | ₩45,453 | ₩45,510 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,290 | ₩45,867 | ₩45,290 | ₩45,694 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,579 | ₩45,337 | ₩44,579 | ₩45,221 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,687 | ₩44,955 | ₩44,539 | ₩44,584 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,304 | ₩45,304 | ₩44,787 | ₩44,848 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,263 | ₩45,361 | ₩45,143 | ₩45,273 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,995 | ₩45,263 | ₩44,995 | ₩45,223 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,754 | ₩45,065 | ₩44,740 | ₩45,027 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,210 | ₩45,210 | ₩44,471 | ₩44,610 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,888 | ₩44,999 | ₩44,526 | ₩44,547 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,948 | ₩44,948 | ₩44,885 | ₩44,885 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,740 | ₩44,915 | ₩44,727 | ₩44,781 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,936 | ₩44,781 | ₩43,936 | ₩44,708 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,150 | ₩44,150 | ₩43,879 | ₩43,914 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,399 | ₩44,264 | ₩43,399 | ₩44,097 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩44,022 | ₩44,274 | ₩43,144 | ₩43,201 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,963 | ₩43,963 | ₩43,440 | ₩43,607 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,641 | ₩43,867 | ₩43,453 | ₩43,685 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩44,083 | ₩44,298 | ₩43,600 | ₩43,629 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,271 | ₩44,378 | ₩44,103 | ₩44,160 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,620 | ₩44,794 | ₩44,362 | ₩44,362 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,861 | ₩45,018 | ₩44,805 | ₩44,820 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,541 | ₩44,767 | ₩44,541 | ₩44,676 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,459 | ₩44,486 | ₩44,018 | ₩44,428 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,748 | ₩44,325 | ₩43,748 | ₩44,292 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,177 | ₩44,291 | ₩43,828 | ₩43,941 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,124 | ₩44,486 | ₩44,097 | ₩44,259 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,311 | ₩44,311 | ₩43,828 | ₩44,187 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,606 | ₩44,606 | ₩43,638 | ₩44,134 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,512 | ₩44,512 | ₩44,137 | ₩44,366 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,708 | ₩44,927 | ₩44,284 | ₩44,302 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩45,089 | ₩45,210 | ₩44,659 | ₩44,731 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,894 | ₩45,894 | ₩45,532 | ₩45,576 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩46,001 | ₩46,001 | ₩45,800 | ₩45,958 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,934 | ₩46,001 | ₩45,730 | ₩45,776 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,518 | ₩45,894 | ₩45,518 | ₩45,789 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,886 | ₩45,887 | ₩45,491 | ₩45,572 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,880 | ₩46,149 | ₩45,880 | ₩46,004 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,498 | ₩45,750 | ₩45,498 | ₩45,691 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,888 | ₩45,237 | ₩44,888 | ₩45,190 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,532 | ₩45,532 | ₩44,807 | ₩44,899 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,807 | ₩45,996 | ₩45,263 | ₩45,414 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,781 | ₩45,827 | ₩44,781 | ₩45,635 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,263 | ₩45,504 | ₩45,116 | ₩45,277 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,840 | ₩45,840 | ₩44,955 | ₩44,995 | -1.84% | 2.6만 |
|---|