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 | ₩43,660 | ₩44,766 | ₩43,660 | ₩44,663 | +2.30% | 23.7만 |
| 2026.09.28–2026.10.02 | ₩43,734 | ₩44,116 | ₩43,425 | ₩43,833 | +0.23% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩44,686 | ₩45,236 | ₩43,868 | ₩44,009 | -1.52% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩45,102 | ₩45,531 | ₩44,357 | ₩44,460 | -1.42% | 14.3만 |
| 2026.09.08–2026.09.11 | ₩46,255 | ₩46,255 | ₩44,485 | ₩44,961 | -2.80% | 13.9만 |
| 2026.08.31–2026.09.04 | ₩47,009 | ₩47,009 | ₩46,134 | ₩46,388 | -1.32% | 16.8만 |
| 2026.08.24–2026.08.28 | ₩47,435 | ₩47,542 | ₩46,617 | ₩47,194 | -0.51% | 41.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,140 |
| ₩47,644 |
| ₩46,781 |
| ₩47,334 |
| +0.41% |
| 23.7만 |
| 2026.08.10–2026.08.14 | ₩47,234 | ₩47,768 | ₩47,088 | ₩47,459 | +0.48% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,571 | ₩47,918 | ₩45,571 | ₩47,371 | +3.95% | 24.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,310 | ₩46,778 | ₩44,270 | ₩45,579 | +2.86% | 18.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,317 | ₩44,659 | ₩43,629 | ₩44,491 | +0.39% | 181.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,739 | ₩45,209 | ₩44,109 | ₩44,560 | -0.40% | 26.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,699 | ₩44,780 | ₩43,881 | ₩44,317 | -0.86% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,653 | ₩44,659 | ₩43,157 | ₩44,619 | +2.21% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,969 | ₩43,700 | ₩42,379 | ₩43,555 | +1.36% | 45.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,082 | ₩44,228 | ₩42,755 | ₩42,843 | -2.81% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,620 | ₩44,069 | ₩43,063 | ₩43,719 | +0.23% | 14만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,841 | ₩44,498 | ₩43,291 | ₩43,673 | -0.38% | 20.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,029 | ₩44,190 | ₩43,506 | ₩43,833 | -0.44% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,197 | ₩43,799 | ₩42,929 | ₩43,754 | +1.29% | 29.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,377 | ₩44,377 | ₩42,741 | ₩43,074 | -2.94% | 30만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,163 | ₩44,485 | ₩43,573 | ₩43,795 | -0.83% | 24.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,538 | ₩44,655 | ₩43,908 | ₩44,223 | -0.71% | 28만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,356 | ₩45,812 | ₩44,377 | ₩44,469 | -1.96% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,881 | ₩45,705 | ₩43,881 | ₩45,362 | +3.37% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,479 | ₩44,820 | ₩43,425 | ₩44,009 | +1.22% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,299 | ₩43,881 | ₩42,205 | ₩43,578 | +3.02% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,988 | ₩44,049 | ₩42,178 | ₩42,207 | -4.05% | 34.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,042 | ₩44,321 | ₩43,036 | ₩43,200 | -1.91% | 15.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,806 | ₩45,410 | ₩43,244 | ₩43,432 | -3.07% | 34.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,772 | ₩46,523 | ₩44,981 | ₩45,334 | -0.96% | 14.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,578 | ₩46,256 | ₩45,048 | ₩46,256 | +1.49% | 13.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,350 | ₩46,133 | ₩45,021 | ₩45,799 | +0.99% | 23.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,100 | ₩47,100 | ₩44,766 | ₩45,352 | -3.71% | 17.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,241 | ₩47,086 | ₩45,732 | ₩47,073 | +1.80% | 39.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,818 | ₩46,858 | ₩45,718 | ₩46,309 | -1.09% | 23.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,349 | ₩47,194 | ₩45,960 | ₩46,708 | +0.78% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,389 | ₩47,057 | ₩46,282 | ₩46,990 | +1.30% | 26.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,981 | ₩46,778 | ₩44,981 | ₩46,589 | +3.57% | 26.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,276 | ₩45,759 | ₩44,632 | ₩44,925 | -0.78% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,464 | ₩45,670 | ₩45,155 | ₩45,419 | -0.10% | 8.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,718 | ₩45,853 | ₩45,008 | ₩45,222 | -1.09% | 20.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,303 | ₩45,866 | ₩44,538 | ₩45,509 | +0.46% | 25.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,887 | ₩45,360 | ₩44,470 | ₩45,272 | +0.86% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,149 | ₩44,947 | ₩43,878 | ₩44,884 | +1.66% | 9.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,082 | ₩44,297 | ₩43,144 | ₩44,096 | +0.03% | 19.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,458 | ₩45,017 | ₩44,017 | ₩44,159 | -0.67% | 13.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,605 | ₩44,605 | ₩43,637 | ₩44,292 | -0.70% | 14.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,000 | ₩46,000 | ₩44,136 | ₩44,365 | -3.55% | 12.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,497 | ₩46,148 | ₩45,490 | ₩45,775 | +0.61% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,262 | ₩45,995 | ₩44,780 | ₩45,189 | -0.16% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,839 | ₩45,839 | ₩44,954 | ₩44,994 | -1.84% | 2.6만 |
|---|