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 | ₩44,649 | ₩44,730 | ₩44,557 | ₩44,627 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,819 | ₩44,475 | ₩43,713 | ₩44,432 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,325 | ₩44,325 | ₩43,732 | ₩43,908 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,194 | ₩44,556 | ₩44,194 | ₩44,281 | +0.20% | 12만 |
| 2026.10.05 | ₩43,624 | ₩44,300 | ₩43,624 | ₩44,197 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,959 | ₩44,060 | ₩43,738 | ₩43,797 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,966 | ₩44,080 | ₩43,707 | ₩43,994 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,711 | ₩43,819 | ₩43,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,551 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,638 | ₩43,829 | ₩43,390 | ₩43,583 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,698 | ₩43,829 | ₩43,484 | ₩43,752 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,946 | ₩44,234 | ₩43,832 | ₩43,973 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,288 | ₩44,442 | ₩43,929 | ₩43,929 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,414 | ₩44,619 | ₩44,339 | ₩44,339 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,199 | ₩45,199 | ₩44,288 | ₩44,448 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,649 | ₩44,708 | ₩44,381 | ₩44,596 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,489 | ₩44,609 | ₩44,321 | ₩44,424 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,199 | ₩45,199 | ₩44,582 | ₩44,670 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩44,990 | ₩45,118 | ₩44,435 | ₩44,663 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,346 | ₩45,346 | ₩45,030 | ₩45,041 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩45,065 | ₩45,494 | ₩45,065 | ₩45,470 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,413 | ₩45,413 | ₩44,680 | ₩44,924 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,502 | ₩44,743 | ₩44,448 | ₩44,519 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩45,038 | ₩45,038 | ₩44,696 | ₩44,726 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,217 | ₩46,217 | ₩45,385 | ₩45,385 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,311 | ₩46,566 | ₩46,097 | ₩46,350 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,633 | ₩46,954 | ₩46,257 | ₩46,658 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,231 | ₩46,445 | ₩46,123 | ₩46,209 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,592 | ₩46,626 | ₩46,137 | ₩46,184 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,970 | ₩46,970 | ₩46,796 | ₩46,830 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,196 | ₩47,240 | ₩46,988 | ₩47,155 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,579 | ₩47,196 | ₩46,579 | ₩46,962 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,075 | ₩47,249 | ₩47,048 | ₩47,103 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,397 | ₩47,477 | ₩46,950 | ₩46,961 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,397 | ₩47,504 | ₩47,242 | ₩47,383 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,981 | ₩47,370 | ₩46,981 | ₩47,296 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,940 | ₩47,397 | ₩46,940 | ₩46,961 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,753 | ₩47,606 | ₩46,753 | ₩47,311 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,753 | ₩47,182 | ₩46,743 | ₩46,743 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,102 | ₩47,102 | ₩46,753 | ₩46,753 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,496 | ₩47,553 | ₩47,370 | ₩47,421 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,598 | ₩47,665 | ₩47,076 | ₩47,610 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,464 | ₩47,477 | ₩47,049 | ₩47,387 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,557 | ₩47,729 | ₩47,504 | ₩47,535 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,196 | ₩47,544 | ₩47,196 | ₩47,517 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,196 | ₩47,477 | ₩46,995 | ₩47,332 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,351 | ₩47,008 | ₩46,351 | ₩46,937 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,879 | ₩47,879 | ₩46,646 | ₩46,810 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,271 | ₩47,108 | ₩46,271 | ₩47,082 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,534 | ₩46,405 | ₩45,534 | ₩46,267 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,333 | ₩45,668 | ₩45,226 | ₩45,542 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,976 | ₩45,976 | ₩44,960 | ₩45,483 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,740 | ₩46,740 | ₩44,234 | ₩46,058 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,690 | ₩46,324 | ₩44,690 | ₩46,271 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,274 | ₩45,212 | ₩44,274 | ₩45,153 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,156 | ₩44,623 | ₩44,100 | ₩44,455 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,912 | ₩43,966 | ₩43,594 | ₩43,778 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,765 | ₩43,808 | ₩43,604 | ₩43,685 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,207 | ₩44,207 | ₩43,872 | ₩43,894 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,281 | ₩44,495 | ₩44,140 | ₩44,310 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,703 | ₩45,172 | ₩44,448 | ₩44,524 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,127 | ₩44,923 | ₩44,127 | ₩44,923 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,301 | ₩44,481 | ₩44,073 | ₩44,132 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,448 | ₩44,448 | ₩44,073 | ₩44,166 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,703 | ₩44,703 | ₩44,475 | ₩44,628 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩44,033 | ₩44,408 | ₩44,033 | ₩44,281 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,965 | ₩44,234 | ₩43,953 | ₩44,164 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,288 | ₩44,288 | ₩43,845 | ₩43,974 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,690 | ₩44,743 | ₩44,518 | ₩44,645 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,663 | ₩44,690 | ₩44,221 | ₩44,585 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,221 | ₩44,623 | ₩44,104 | ₩44,582 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,403 | ₩44,221 | ₩43,403 | ₩43,821 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,222 | ₩43,441 | ₩43,135 | ₩43,411 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,618 | ₩43,698 | ₩43,122 | ₩43,253 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,867 | ₩43,551 | ₩42,867 | ₩43,520 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,350 | ₩43,665 | ₩42,909 | ₩42,945 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,948 | ₩43,283 | ₩42,948 | ₩43,031 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,345 | ₩42,814 | ₩42,345 | ₩42,578 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,934 | ₩42,934 | ₩42,438 | ₩42,591 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,082 | ₩43,082 | ₩42,724 | ₩42,808 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,537 | ₩43,832 | ₩42,720 | ₩42,792 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,778 | ₩43,832 | ₩43,639 | ₩43,666 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩44,046 | ₩44,193 | ₩43,591 | ₩43,595 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,430 | ₩43,765 | ₩43,359 | ₩43,683 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,335 | ₩43,618 | ₩43,028 | ₩43,441 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,772 | ₩43,859 | ₩43,142 | ₩43,177 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩43,993 | ₩44,033 | ₩43,336 | ₩43,849 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,584 | ₩43,651 | ₩43,350 | ₩43,380 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,462 | ₩44,462 | ₩43,474 | ₩43,638 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,121 | ₩44,121 | ₩43,698 | ₩43,760 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,180 | ₩44,180 | ₩43,256 | ₩43,338 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,899 | ₩43,938 | ₩43,548 | ₩43,728 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,805 | ₩44,368 | ₩43,805 | ₩44,268 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,658 | ₩44,040 | ₩43,658 | ₩43,797 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,537 | ₩43,836 | ₩43,537 | ₩43,670 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,154 | ₩44,154 | ₩43,470 | ₩43,553 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩43,993 | ₩43,993 | ₩43,591 | ₩43,690 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,229 | ₩43,756 | ₩43,229 | ₩43,718 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,189 | ₩43,454 | ₩42,894 | ₩43,324 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,162 | ₩43,670 | ₩43,162 | ₩43,571 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,631 | ₩43,745 | ₩43,216 | ₩43,332 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,162 | ₩43,764 | ₩43,028 | ₩43,690 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,242 | ₩43,390 | ₩42,974 | ₩43,039 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,122 | ₩43,376 | ₩42,929 | ₩43,242 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,108 | ₩43,108 | ₩42,706 | ₩42,883 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,283 | ₩43,624 | ₩43,283 | ₩43,489 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,341 | ₩44,341 | ₩43,376 | ₩43,451 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,886 | ₩43,939 | ₩43,711 | ₩43,760 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,147 | ₩44,380 | ₩43,958 | ₩44,041 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,314 | ₩44,395 | ₩43,953 | ₩44,170 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,872 | ₩44,140 | ₩43,537 | ₩44,073 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,127 | ₩44,448 | ₩43,765 | ₩43,875 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,475 | ₩44,619 | ₩44,147 | ₩44,187 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩43,993 | ₩44,475 | ₩43,939 | ₩44,475 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩44,060 | ₩44,194 | ₩43,872 | ₩44,014 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,589 | ₩44,589 | ₩43,993 | ₩44,183 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,502 | ₩44,569 | ₩44,396 | ₩44,440 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,515 | ₩44,556 | ₩44,341 | ₩44,432 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,643 | ₩44,770 | ₩44,368 | ₩44,723 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,775 | ₩45,775 | ₩44,690 | ₩44,808 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,480 | ₩45,695 | ₩44,951 | ₩45,031 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,319 | ₩45,480 | ₩45,239 | ₩45,348 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,199 | ₩45,668 | ₩45,199 | ₩45,325 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,864 | ₩44,958 | ₩44,703 | ₩44,761 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,663 | ₩44,899 | ₩44,609 | ₩44,793 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,837 | ₩44,944 | ₩44,730 | ₩44,770 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,845 | ₩44,757 | ₩43,845 | ₩44,716 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,234 | ₩44,341 | ₩43,899 | ₩43,973 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,380 | ₩44,582 | ₩44,130 | ₩44,414 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,690 | ₩44,783 | ₩44,428 | ₩44,558 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,551 | ₩43,698 | ₩43,390 | ₩43,557 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,443 | ₩43,728 | ₩43,403 | ₩43,728 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,881 | ₩43,603 | ₩42,881 | ₩43,543 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,845 | ₩43,845 | ₩43,263 | ₩43,406 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,794 | ₩43,175 | ₩42,424 | ₩43,162 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,264 | ₩42,626 | ₩42,170 | ₩42,294 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,479 | ₩42,693 | ₩42,144 | ₩42,173 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,103 | ₩43,551 | ₩42,827 | ₩42,885 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,283 | ₩43,383 | ₩42,881 | ₩43,289 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,720 | ₩43,403 | ₩42,720 | ₩43,198 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,953 | ₩44,013 | ₩43,397 | ₩43,397 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,350 | ₩43,430 | ₩43,082 | ₩43,165 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩43,001 | ₩43,618 | ₩43,001 | ₩43,466 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,658 | ₩43,765 | ₩43,359 | ₩43,359 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,285 | ₩44,285 | ₩43,886 | ₩43,886 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩44,006 | ₩44,020 | ₩43,552 | ₩43,754 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,832 | ₩43,832 | ₩43,209 | ₩43,397 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,100 | ₩44,147 | ₩43,311 | ₩43,340 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,435 | ₩44,509 | ₩44,113 | ₩44,210 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩45,065 | ₩45,373 | ₩44,515 | ₩44,530 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,770 | ₩45,226 | ₩44,195 | ₩45,198 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩45,038 | ₩45,346 | ₩44,944 | ₩45,297 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,896 | ₩46,220 | ₩45,642 | ₩45,819 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,244 | ₩46,244 | ₩45,815 | ₩46,168 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,520 | ₩46,217 | ₩45,214 | ₩46,034 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,735 | ₩46,485 | ₩45,735 | ₩46,335 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,668 | ₩46,219 | ₩45,654 | ₩46,219 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,547 | ₩46,137 | ₩45,547 | ₩46,137 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,494 | ₩45,520 | ₩45,085 | ₩45,494 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,191 | ₩45,527 | ₩45,191 | ₩45,411 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,541 | ₩45,541 | ₩45,011 | ₩45,086 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩45,989 | ₩46,095 | ₩45,346 | ₩45,762 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,896 | ₩45,896 | ₩45,386 | ₩45,628 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,547 | ₩45,760 | ₩45,393 | ₩45,705 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,313 | ₩45,412 | ₩44,984 | ₩45,254 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,212 | ₩45,554 | ₩45,199 | ₩45,315 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,721 | ₩46,003 | ₩44,730 | ₩44,950 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,659 | ₩46,659 | ₩45,815 | ₩45,889 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,579 | ₩46,901 | ₩46,512 | ₩46,512 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩47,062 | ₩47,062 | ₩46,700 | ₩46,726 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,499 | ₩47,048 | ₩46,499 | ₩47,035 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,378 | ₩46,619 | ₩46,137 | ₩46,177 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,110 | ₩46,725 | ₩46,110 | ₩46,547 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,405 | ₩46,405 | ₩45,695 | ₩45,994 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,204 | ₩46,481 | ₩46,204 | ₩46,481 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,405 | ₩46,767 | ₩45,842 | ₩46,271 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,324 | ₩46,401 | ₩45,681 | ₩46,090 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,144 | ₩46,298 | ₩46,070 | ₩46,145 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,726 | ₩46,726 | ₩46,311 | ₩46,393 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,780 | ₩46,820 | ₩46,527 | ₩46,748 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,763 | ₩46,781 | ₩46,485 | ₩46,670 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩47,062 | ₩47,155 | ₩46,874 | ₩46,953 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,976 | ₩46,928 | ₩45,976 | ₩46,812 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,311 | ₩46,673 | ₩45,922 | ₩45,977 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,753 | ₩47,019 | ₩46,646 | ₩46,952 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,700 | ₩46,894 | ₩46,659 | ₩46,867 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,391 | ₩46,535 | ₩46,284 | ₩46,535 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,539 | ₩46,713 | ₩46,244 | ₩46,393 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,351 | ₩46,646 | ₩46,271 | ₩46,610 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,445 | ₩46,740 | ₩46,438 | ₩46,551 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,802 | ₩46,485 | ₩45,641 | ₩46,362 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,472 | ₩46,472 | ₩45,842 | ₩45,909 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,748 | ₩46,445 | ₩45,681 | ₩46,331 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,944 | ₩45,922 | ₩44,944 | ₩45,758 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,649 | ₩44,993 | ₩44,596 | ₩44,888 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,132 | ₩45,172 | ₩44,676 | ₩44,676 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,721 | ₩45,721 | ₩45,092 | ₩45,151 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,239 | ₩45,467 | ₩45,185 | ₩45,291 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,326 | ₩45,494 | ₩45,223 | ₩45,382 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,494 | ₩45,494 | ₩45,118 | ₩45,408 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,226 | ₩45,404 | ₩45,118 | ₩45,230 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,427 | ₩45,633 | ₩45,248 | ₩45,547 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,971 | ₩45,293 | ₩44,971 | ₩45,185 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,333 | ₩45,447 | ₩44,998 | ₩45,118 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,306 | ₩45,614 | ₩45,092 | ₩45,132 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,815 | ₩45,815 | ₩45,132 | ₩45,263 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,681 | ₩45,681 | ₩45,366 | ₩45,546 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,748 | ₩45,829 | ₩45,415 | ₩45,472 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,252 | ₩45,829 | ₩45,252 | ₩45,656 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,542 | ₩45,299 | ₩44,542 | ₩45,183 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,649 | ₩44,917 | ₩44,502 | ₩44,546 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,266 | ₩45,266 | ₩44,750 | ₩44,810 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,226 | ₩45,323 | ₩45,105 | ₩45,235 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,958 | ₩45,226 | ₩44,958 | ₩45,185 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,716 | ₩45,027 | ₩44,703 | ₩44,990 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,172 | ₩45,172 | ₩44,434 | ₩44,573 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,850 | ₩44,962 | ₩44,489 | ₩44,510 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,911 | ₩44,911 | ₩44,848 | ₩44,848 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,703 | ₩44,877 | ₩44,690 | ₩44,743 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,899 | ₩44,743 | ₩43,899 | ₩44,671 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,113 | ₩44,113 | ₩43,843 | ₩43,878 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,363 | ₩44,227 | ₩43,363 | ₩44,060 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,985 | ₩44,237 | ₩43,108 | ₩43,165 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,926 | ₩43,926 | ₩43,403 | ₩43,571 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,604 | ₩43,831 | ₩43,417 | ₩43,648 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩44,046 | ₩44,261 | ₩43,564 | ₩43,592 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,234 | ₩44,341 | ₩44,067 | ₩44,123 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,582 | ₩44,757 | ₩44,325 | ₩44,325 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,824 | ₩44,980 | ₩44,767 | ₩44,782 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,503 | ₩44,730 | ₩44,503 | ₩44,639 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,422 | ₩44,448 | ₩43,981 | ₩44,391 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,711 | ₩44,288 | ₩43,711 | ₩44,256 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,140 | ₩44,254 | ₩43,792 | ₩43,904 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,087 | ₩44,448 | ₩44,060 | ₩44,222 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,274 | ₩44,274 | ₩43,792 | ₩44,150 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,569 | ₩44,569 | ₩43,602 | ₩44,097 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,475 | ₩44,475 | ₩44,100 | ₩44,329 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,671 | ₩44,889 | ₩44,247 | ₩44,265 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩45,051 | ₩45,172 | ₩44,621 | ₩44,694 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,855 | ₩45,855 | ₩45,494 | ₩45,538 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,963 | ₩45,963 | ₩45,762 | ₩45,920 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,896 | ₩45,963 | ₩45,692 | ₩45,738 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,480 | ₩45,855 | ₩45,480 | ₩45,751 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,847 | ₩45,849 | ₩45,453 | ₩45,534 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,842 | ₩46,110 | ₩45,842 | ₩45,965 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,460 | ₩45,712 | ₩45,460 | ₩45,653 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,850 | ₩45,199 | ₩44,850 | ₩45,152 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,494 | ₩45,494 | ₩44,770 | ₩44,861 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,768 | ₩45,957 | ₩45,226 | ₩45,376 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,743 | ₩45,788 | ₩44,743 | ₩45,597 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,226 | ₩45,466 | ₩45,078 | ₩45,239 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,802 | ₩45,802 | ₩44,917 | ₩44,958 | -1.84% | 2.6만 |
|---|