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 | ₩44,578 | ₩44,658 | ₩44,486 | ₩44,555 | -0.05% | 1.2만 |
| 2026.10.08 | ₩43,749 | ₩44,404 | ₩43,643 | ₩44,361 | +1.40% | 2.6만 |
| 2026.10.07 | ₩44,254 | ₩44,254 | ₩43,662 | ₩43,838 | -0.94% | 2.4만 |
| 2026.10.06 | ₩44,123 | ₩44,485 | ₩44,123 | ₩44,210 | +0.20% | 12만 |
| 2026.10.05 | ₩43,555 | ₩44,229 | ₩43,555 | ₩44,126 | +1.31% | 5.6만 |
| 2026.10.02 | ₩43,889 | ₩43,989 | ₩43,668 | ₩43,727 | -0.37% | 7.1만 |
| 2026.10.01 | ₩43,896 | ₩44,010 | ₩43,638 | ₩43,924 | +0.06% | 2.5만 |
| 2026.09.30 | ₩43,642 | ₩43,749 | ₩43,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,481 |
| -0.37% |
| 2.7만 |
| 2026.09.29 | ₩43,568 | ₩43,759 | ₩43,321 | ₩43,513 | -0.13% | 13만 |
|---|
| 2026.09.28 | ₩43,628 | ₩43,759 | ₩43,414 | ₩43,682 | +0.12% | 3.3만 |
|---|
| 2026.09.25 | ₩43,876 | ₩44,163 | ₩43,762 | ₩43,903 | +0.06% | 8.5만 |
|---|
| 2026.09.24 | ₩44,217 | ₩44,371 | ₩43,858 | ₩43,858 | -0.81% | 1.4만 |
|---|
| 2026.09.23 | ₩44,343 | ₩44,547 | ₩44,268 | ₩44,268 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩45,127 | ₩45,127 | ₩44,217 | ₩44,377 | -1.66% | 17.7만 |
|---|
| 2026.09.21 | ₩44,578 | ₩44,637 | ₩44,311 | ₩44,525 | -0.12% | 1.4만 |
|---|
| 2026.09.18 | ₩44,418 | ₩44,538 | ₩44,250 | ₩44,353 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩45,127 | ₩45,127 | ₩44,511 | ₩44,598 | -1.17% | 2.4만 |
|---|
| 2026.09.16 | ₩44,918 | ₩45,046 | ₩44,364 | ₩44,592 | -0.73% | 3.6만 |
|---|
| 2026.09.15 | ₩45,274 | ₩45,274 | ₩44,958 | ₩44,969 | -0.67% | 2.9만 |
|---|
| 2026.09.14 | ₩44,993 | ₩45,421 | ₩44,993 | ₩45,397 | +0.90% | 3.1만 |
|---|
| 2026.09.11 | ₩45,341 | ₩45,341 | ₩44,609 | ₩44,852 | -1.08% | 1.7만 |
|---|
| 2026.09.10 | ₩44,431 | ₩44,672 | ₩44,377 | ₩44,448 | +0.04% | 4만 |
|---|
| 2026.09.09 | ₩44,966 | ₩44,966 | ₩44,625 | ₩44,654 | -0.69% | 5만 |
|---|
| 2026.09.08 | ₩46,143 | ₩46,143 | ₩45,313 | ₩45,313 | -1.80% | 3.2만 |
|---|
| 2026.09.04 | ₩46,237 | ₩46,491 | ₩46,023 | ₩46,276 | +0.08% | 5.3만 |
|---|
| 2026.09.03 | ₩46,558 | ₩46,879 | ₩46,184 | ₩46,584 | +0.05% | 2.1만 |
|---|
| 2026.09.02 | ₩46,157 | ₩46,371 | ₩46,050 | ₩46,135 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩46,518 | ₩46,552 | ₩46,063 | ₩46,110 | -0.88% | 3.4만 |
|---|
| 2026.08.31 | ₩46,895 | ₩46,895 | ₩46,721 | ₩46,755 | -0.30% | 3.8만 |
|---|
| 2026.08.28 | ₩47,120 | ₩47,164 | ₩46,913 | ₩47,080 | -0.09% | 3.2만 |
|---|
| 2026.08.27 | ₩46,505 | ₩47,120 | ₩46,505 | ₩46,887 | +0.82% | 4.5만 |
|---|
| 2026.08.26 | ₩47,000 | ₩47,174 | ₩46,973 | ₩47,028 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩47,321 | ₩47,401 | ₩46,875 | ₩46,886 | -0.92% | 21.4만 |
|---|
| 2026.08.24 | ₩47,321 | ₩47,428 | ₩47,167 | ₩47,307 | -0.03% | 7.7만 |
|---|
| 2026.08.21 | ₩46,906 | ₩47,294 | ₩46,906 | ₩47,220 | +0.67% | 3.8만 |
|---|
| 2026.08.20 | ₩46,865 | ₩47,321 | ₩46,865 | ₩46,886 | +0.05% | 5.4만 |
|---|
| 2026.08.19 | ₩46,679 | ₩47,530 | ₩46,679 | ₩47,235 | +1.19% | 4.7만 |
|---|
| 2026.08.18 | ₩46,679 | ₩47,107 | ₩46,668 | ₩46,668 | -0.02% | 5.6만 |
|---|
| 2026.08.17 | ₩47,026 | ₩47,026 | ₩46,679 | ₩46,679 | -0.74% | 4.2만 |
|---|
| 2026.08.14 | ₩47,420 | ₩47,477 | ₩47,294 | ₩47,345 | -0.16% | 2.3만 |
|---|
| 2026.08.13 | ₩47,521 | ₩47,588 | ₩47,001 | ₩47,534 | +0.03% | 1.3만 |
|---|
| 2026.08.12 | ₩47,388 | ₩47,401 | ₩46,974 | ₩47,311 | -0.16% | 2.6만 |
|---|
| 2026.08.11 | ₩47,481 | ₩47,653 | ₩47,428 | ₩47,459 | -0.05% | 5.4만 |
|---|
| 2026.08.10 | ₩47,120 | ₩47,468 | ₩47,120 | ₩47,441 | +0.68% | 2.4만 |
|---|
| 2026.08.07 | ₩47,120 | ₩47,401 | ₩46,919 | ₩47,257 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩46,277 | ₩46,933 | ₩46,277 | ₩46,862 | +1.26% | 7.4만 |
|---|
| 2026.08.05 | ₩47,802 | ₩47,802 | ₩46,572 | ₩46,735 | -2.23% | 5.9만 |
|---|
| 2026.08.04 | ₩46,197 | ₩47,033 | ₩46,197 | ₩47,006 | +1.75% | 5만 |
|---|
| 2026.08.03 | ₩45,461 | ₩46,331 | ₩45,461 | ₩46,193 | +1.61% | 4.1만 |
|---|
| 2026.07.31 | ₩45,260 | ₩45,595 | ₩45,153 | ₩45,469 | +0.46% | 3만 |
|---|
| 2026.07.30 | ₩45,903 | ₩45,903 | ₩44,889 | ₩45,410 | -1.07% | 1.7만 |
|---|
| 2026.07.29 | ₩46,665 | ₩46,665 | ₩44,163 | ₩45,984 | -1.46% | 5.3만 |
|---|
| 2026.07.28 | ₩44,618 | ₩46,251 | ₩44,618 | ₩46,197 | +3.54% | 4.2만 |
|---|
| 2026.07.27 | ₩44,204 | ₩45,140 | ₩44,204 | ₩45,081 | +1.99% | 4만 |
|---|
| 2026.07.24 | ₩44,086 | ₩44,551 | ₩44,030 | ₩44,384 | +0.68% | 3.7만 |
|---|
| 2026.07.23 | ₩43,842 | ₩43,896 | ₩43,524 | ₩43,709 | -0.31% | 2.7만 |
|---|
| 2026.07.22 | ₩43,695 | ₩43,738 | ₩43,535 | ₩43,615 | -0.18% | 2.7만 |
|---|
| 2026.07.21 | ₩44,137 | ₩44,137 | ₩43,802 | ₩43,824 | -0.71% | 5만 |
|---|
| 2026.07.20 | ₩44,210 | ₩44,424 | ₩44,070 | ₩44,240 | +0.07% | 167.7만 |
|---|
| 2026.07.17 | ₩44,632 | ₩45,100 | ₩44,377 | ₩44,452 | -0.40% | 6.5만 |
|---|
| 2026.07.16 | ₩44,056 | ₩44,851 | ₩44,056 | ₩44,851 | +1.80% | 4.5만 |
|---|
| 2026.07.15 | ₩44,230 | ₩44,410 | ₩44,003 | ₩44,062 | -0.38% | 4.4만 |
|---|
| 2026.07.14 | ₩44,377 | ₩44,377 | ₩44,003 | ₩44,095 | -0.64% | 6.3만 |
|---|
| 2026.07.13 | ₩44,632 | ₩44,632 | ₩44,404 | ₩44,557 | -0.17% | 4.8만 |
|---|
| 2026.07.10 | ₩43,963 | ₩44,337 | ₩43,963 | ₩44,210 | +0.56% | 7.5만 |
|---|
| 2026.07.09 | ₩43,895 | ₩44,163 | ₩43,882 | ₩44,094 | +0.45% | 5.5만 |
|---|
| 2026.07.08 | ₩44,217 | ₩44,217 | ₩43,775 | ₩43,904 | -0.71% | 2.7만 |
|---|
| 2026.07.07 | ₩44,618 | ₩44,672 | ₩44,447 | ₩44,574 | -0.10% | 1.7만 |
|---|
| 2026.07.06 | ₩44,592 | ₩44,618 | ₩44,150 | ₩44,514 | -0.17% | 1.9만 |
|---|
| 2026.07.02 | ₩44,150 | ₩44,551 | ₩44,034 | ₩44,511 | +0.82% | 2.7만 |
|---|
| 2026.07.01 | ₩43,334 | ₩44,150 | ₩43,334 | ₩43,751 | +0.96% | 14만 |
|---|
| 2026.06.30 | ₩43,153 | ₩43,371 | ₩43,066 | ₩43,342 | +0.44% | 4.9만 |
|---|
| 2026.06.29 | ₩43,548 | ₩43,628 | ₩43,053 | ₩43,184 | -0.84% | 4.9만 |
|---|
| 2026.06.26 | ₩42,799 | ₩43,481 | ₩42,799 | ₩43,450 | +1.52% | 32.2만 |
|---|
| 2026.06.25 | ₩43,280 | ₩43,595 | ₩42,840 | ₩42,876 | -0.93% | 1.9만 |
|---|
| 2026.06.24 | ₩42,879 | ₩43,214 | ₩42,879 | ₩42,962 | +0.19% | 2.3만 |
|---|
| 2026.06.23 | ₩42,277 | ₩42,745 | ₩42,277 | ₩42,510 | +0.55% | 6.3만 |
|---|
| 2026.06.22 | ₩42,866 | ₩42,866 | ₩42,371 | ₩42,523 | -0.80% | 2.4만 |
|---|
| 2026.06.18 | ₩43,013 | ₩43,013 | ₩42,656 | ₩42,740 | -0.63% | 2.2만 |
|---|
| 2026.06.17 | ₩43,468 | ₩43,762 | ₩42,652 | ₩42,724 | -1.71% | 4.4만 |
|---|
| 2026.06.16 | ₩43,709 | ₩43,762 | ₩43,569 | ₩43,596 | -0.26% | 9.6만 |
|---|
| 2026.06.15 | ₩43,976 | ₩44,122 | ₩43,521 | ₩43,525 | -1.03% | 5.2만 |
|---|
| 2026.06.12 | ₩43,361 | ₩43,695 | ₩43,290 | ₩43,614 | +0.58% | 2.6만 |
|---|
| 2026.06.11 | ₩43,266 | ₩43,548 | ₩42,959 | ₩43,371 | +0.24% | 1.8만 |
|---|
| 2026.06.10 | ₩43,702 | ₩43,789 | ₩43,073 | ₩43,108 | -1.36% | 3.2만 |
|---|
| 2026.06.09 | ₩43,923 | ₩43,963 | ₩43,267 | ₩43,779 | -0.33% | 3.7만 |
|---|
| 2026.06.08 | ₩43,515 | ₩43,581 | ₩43,280 | ₩43,311 | -0.47% | 2.7만 |
|---|
| 2026.06.05 | ₩44,391 | ₩44,391 | ₩43,405 | ₩43,568 | -1.85% | 3.3만 |
|---|
| 2026.06.04 | ₩44,051 | ₩44,051 | ₩43,628 | ₩43,690 | -0.82% | 3.9만 |
|---|
| 2026.06.03 | ₩44,110 | ₩44,110 | ₩43,187 | ₩43,268 | -1.91% | 1.7만 |
|---|
| 2026.06.02 | ₩43,829 | ₩43,868 | ₩43,478 | ₩43,658 | -0.39% | 2.9만 |
|---|
| 2026.06.01 | ₩43,735 | ₩44,297 | ₩43,735 | ₩44,197 | +1.06% | 8.8만 |
|---|
| 2026.05.29 | ₩43,588 | ₩43,969 | ₩43,588 | ₩43,727 | +0.32% | 2.4만 |
|---|
| 2026.05.28 | ₩43,468 | ₩43,766 | ₩43,468 | ₩43,600 | +0.30% | 16.9만 |
|---|
| 2026.05.27 | ₩44,083 | ₩44,083 | ₩43,401 | ₩43,484 | -1.36% | 5.7만 |
|---|
| 2026.05.26 | ₩43,923 | ₩43,923 | ₩43,521 | ₩43,620 | -0.69% | 3.8만 |
|---|
| 2026.05.22 | ₩43,160 | ₩43,686 | ₩43,160 | ₩43,648 | +1.13% | 5.4만 |
|---|
| 2026.05.21 | ₩43,120 | ₩43,385 | ₩42,826 | ₩43,255 | +0.31% | 4.2만 |
|---|
| 2026.05.20 | ₩43,093 | ₩43,600 | ₩43,093 | ₩43,501 | +0.95% | 5만 |
|---|
| 2026.05.19 | ₩43,561 | ₩43,675 | ₩43,147 | ₩43,263 | -0.68% | 11.5만 |
|---|
| 2026.05.18 | ₩43,093 | ₩43,694 | ₩42,959 | ₩43,620 | +1.22% | 3.5만 |
|---|
| 2026.05.15 | ₩43,173 | ₩43,321 | ₩42,906 | ₩42,970 | -0.47% | 11.7만 |
|---|
| 2026.05.14 | ₩43,053 | ₩43,307 | ₩42,860 | ₩43,173 | +0.28% | 8.5만 |
|---|
| 2026.05.13 | ₩43,040 | ₩43,040 | ₩42,638 | ₩42,815 | -0.52% | 3만 |
|---|
| 2026.05.12 | ₩43,214 | ₩43,555 | ₩43,214 | ₩43,420 | +0.48% | 4.4만 |
|---|
| 2026.05.11 | ₩44,270 | ₩44,270 | ₩43,307 | ₩43,382 | -2.01% | 2.4만 |
|---|
| 2026.05.08 | ₩43,816 | ₩43,869 | ₩43,642 | ₩43,690 | -0.29% | 4.7만 |
|---|
| 2026.05.07 | ₩44,076 | ₩44,309 | ₩43,888 | ₩43,971 | -0.24% | 3.4만 |
|---|
| 2026.05.06 | ₩44,244 | ₩44,324 | ₩43,882 | ₩44,099 | -0.33% | 2.7만 |
|---|
| 2026.05.05 | ₩43,802 | ₩44,070 | ₩43,468 | ₩44,003 | +0.46% | 8.8만 |
|---|
| 2026.05.04 | ₩44,056 | ₩44,377 | ₩43,695 | ₩43,805 | -0.57% | 5만 |
|---|
| 2026.05.01 | ₩44,404 | ₩44,547 | ₩44,076 | ₩44,117 | -0.65% | 2.4만 |
|---|
| 2026.04.30 | ₩43,923 | ₩44,404 | ₩43,869 | ₩44,404 | +1.10% | 4.2만 |
|---|
| 2026.04.29 | ₩43,989 | ₩44,123 | ₩43,802 | ₩43,944 | -0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩44,518 | ₩44,518 | ₩43,923 | ₩44,113 | -0.91% | 5.5만 |
|---|
| 2026.04.27 | ₩44,431 | ₩44,498 | ₩44,325 | ₩44,369 | -0.14% | 12.6만 |
|---|
| 2026.04.24 | ₩44,444 | ₩44,485 | ₩44,270 | ₩44,361 | -0.19% | 20.6만 |
|---|
| 2026.04.23 | ₩44,571 | ₩44,699 | ₩44,297 | ₩44,652 | +0.18% | 5.3만 |
|---|
| 2026.04.22 | ₩45,702 | ₩45,702 | ₩44,618 | ₩44,736 | -2.11% | 3.6만 |
|---|
| 2026.04.21 | ₩45,408 | ₩45,622 | ₩44,879 | ₩44,959 | -0.99% | 1.7만 |
|---|
| 2026.04.20 | ₩45,247 | ₩45,408 | ₩45,167 | ₩45,275 | +0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩45,127 | ₩45,595 | ₩45,127 | ₩45,252 | +0.28% | 3.4만 |
|---|
| 2026.04.16 | ₩44,792 | ₩44,886 | ₩44,632 | ₩44,689 | -0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩44,592 | ₩44,827 | ₩44,538 | ₩44,721 | +0.29% | 4.4만 |
|---|
| 2026.04.14 | ₩44,765 | ₩44,872 | ₩44,658 | ₩44,699 | -0.15% | 1.7만 |
|---|
| 2026.04.13 | ₩43,775 | ₩44,685 | ₩43,775 | ₩44,645 | +1.99% | 2.9만 |
|---|
| 2026.04.10 | ₩44,163 | ₩44,270 | ₩43,829 | ₩43,903 | -0.59% | 2.5만 |
|---|
| 2026.04.09 | ₩44,309 | ₩44,511 | ₩44,059 | ₩44,343 | +0.08% | 1.5만 |
|---|
| 2026.04.08 | ₩44,618 | ₩44,712 | ₩44,357 | ₩44,487 | -0.29% | 5.6천 |
|---|
| 2026.04.07 | ₩43,481 | ₩43,628 | ₩43,321 | ₩43,488 | +0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩43,374 | ₩43,658 | ₩43,334 | ₩43,658 | +0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩42,812 | ₩43,533 | ₩42,812 | ₩43,473 | +1.54% | 1.8만 |
|---|
| 2026.04.01 | ₩43,775 | ₩43,775 | ₩43,193 | ₩43,337 | -1.00% | 3.7만 |
|---|
| 2026.03.31 | ₩42,725 | ₩43,106 | ₩42,356 | ₩43,093 | +0.86% | 3.4만 |
|---|
| 2026.03.30 | ₩42,197 | ₩42,558 | ₩42,103 | ₩42,226 | +0.07% | 2.4만 |
|---|
| 2026.03.27 | ₩42,411 | ₩42,625 | ₩42,076 | ₩42,106 | -0.72% | 14.3만 |
|---|
| 2026.03.26 | ₩43,034 | ₩43,481 | ₩42,759 | ₩42,816 | -0.51% | 6.7만 |
|---|
| 2026.03.25 | ₩43,214 | ₩43,314 | ₩42,812 | ₩43,220 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩42,652 | ₩43,334 | ₩42,652 | ₩43,129 | +1.12% | 2.9만 |
|---|
| 2026.03.23 | ₩43,882 | ₩43,943 | ₩43,327 | ₩43,327 | -1.27% | 8.7만 |
|---|
| 2026.03.20 | ₩43,280 | ₩43,361 | ₩43,013 | ₩43,096 | -0.43% | 3.5만 |
|---|
| 2026.03.19 | ₩42,933 | ₩43,548 | ₩42,933 | ₩43,397 | +1.08% | 2.1만 |
|---|
| 2026.03.18 | ₩43,588 | ₩43,695 | ₩43,290 | ₩43,290 | -0.68% | 6만 |
|---|
| 2026.03.17 | ₩44,214 | ₩44,214 | ₩43,816 | ₩43,816 | -0.90% | 9.3천 |
|---|
| 2026.03.16 | ₩43,936 | ₩43,949 | ₩43,482 | ₩43,684 | -0.57% | 2.7만 |
|---|
| 2026.03.13 | ₩43,762 | ₩43,762 | ₩43,140 | ₩43,327 | -0.99% | 8.7만 |
|---|
| 2026.03.12 | ₩44,030 | ₩44,076 | ₩43,242 | ₩43,271 | -1.72% | 10.5만 |
|---|
| 2026.03.11 | ₩44,364 | ₩44,438 | ₩44,043 | ₩44,139 | -0.51% | 3만 |
|---|
| 2026.03.10 | ₩44,993 | ₩45,301 | ₩44,444 | ₩44,459 | -1.19% | 10.8만 |
|---|
| 2026.03.09 | ₩44,699 | ₩45,153 | ₩44,125 | ₩45,125 | +0.95% | 1.1만 |
|---|
| 2026.03.06 | ₩44,966 | ₩45,274 | ₩44,872 | ₩45,224 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,822 | ₩46,146 | ₩45,570 | ₩45,746 | -0.17% | 2.1만 |
|---|
| 2026.03.04 | ₩46,170 | ₩46,170 | ₩45,742 | ₩46,094 | -0.17% | 2.4만 |
|---|
| 2026.03.03 | ₩45,448 | ₩46,143 | ₩45,141 | ₩45,960 | +1.13% | 2.4만 |
|---|
| 2026.03.02 | ₩45,662 | ₩46,411 | ₩45,662 | ₩46,261 | +1.31% | 5.1만 |
|---|
| 2026.02.27 | ₩45,595 | ₩46,145 | ₩45,582 | ₩46,145 | +1.21% | 1.1만 |
|---|
| 2026.02.26 | ₩45,475 | ₩46,063 | ₩45,475 | ₩46,063 | +1.29% | 3.3만 |
|---|
| 2026.02.25 | ₩45,421 | ₩45,448 | ₩45,013 | ₩45,421 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩45,119 | ₩45,454 | ₩45,119 | ₩45,338 | +0.49% | 2.5만 |
|---|
| 2026.02.23 | ₩45,468 | ₩45,468 | ₩44,939 | ₩45,014 | -1.00% | 1.5만 |
|---|
| 2026.02.20 | ₩45,916 | ₩46,022 | ₩45,274 | ₩45,689 | -0.50% | 2.5만 |
|---|
| 2026.02.19 | ₩45,822 | ₩45,822 | ₩45,314 | ₩45,555 | -0.58% | 8.6만 |
|---|
| 2026.02.18 | ₩45,475 | ₩45,687 | ₩45,321 | ₩45,632 | +0.35% | 9.1만 |
|---|
| 2026.02.17 | ₩45,240 | ₩45,339 | ₩44,913 | ₩45,182 | -0.13% | 2.9만 |
|---|
| 2026.02.13 | ₩45,140 | ₩45,481 | ₩45,127 | ₩45,243 | +0.23% | 1.7만 |
|---|
| 2026.02.12 | ₩45,648 | ₩45,929 | ₩44,658 | ₩44,878 | -1.69% | 6.4만 |
|---|
| 2026.02.11 | ₩46,585 | ₩46,585 | ₩45,742 | ₩45,816 | -1.65% | 3.5만 |
|---|
| 2026.02.10 | ₩46,505 | ₩46,826 | ₩46,438 | ₩46,438 | -0.14% | 3.3만 |
|---|
| 2026.02.09 | ₩46,986 | ₩46,986 | ₩46,625 | ₩46,652 | -0.71% | 2.1만 |
|---|
| 2026.02.06 | ₩46,424 | ₩46,973 | ₩46,424 | ₩46,960 | +1.15% | 2.8만 |
|---|
| 2026.02.05 | ₩46,304 | ₩46,545 | ₩46,063 | ₩46,103 | -0.43% | 9.7만 |
|---|
| 2026.02.04 | ₩46,036 | ₩46,651 | ₩46,036 | ₩46,473 | +0.95% | 7.6만 |
|---|
| 2026.02.03 | ₩46,331 | ₩46,331 | ₩45,622 | ₩45,920 | -0.89% | 4만 |
|---|
| 2026.02.02 | ₩46,130 | ₩46,407 | ₩46,130 | ₩46,407 | +0.60% | 16만 |
|---|
| 2026.01.30 | ₩46,331 | ₩46,692 | ₩45,769 | ₩46,197 | -0.29% | 7.3만 |
|---|
| 2026.01.29 | ₩46,251 | ₩46,327 | ₩45,608 | ₩46,016 | -0.51% | 4.5만 |
|---|
| 2026.01.28 | ₩46,070 | ₩46,224 | ₩45,996 | ₩46,071 | +0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩46,652 | ₩46,652 | ₩46,237 | ₩46,319 | -0.71% | 2.8만 |
|---|
| 2026.01.26 | ₩46,705 | ₩46,746 | ₩46,453 | ₩46,673 | -0.07% | 4.7만 |
|---|
| 2026.01.23 | ₩46,688 | ₩46,707 | ₩46,411 | ₩46,596 | -0.20% | 4.3만 |
|---|
| 2026.01.22 | ₩46,986 | ₩47,080 | ₩46,799 | ₩46,878 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,903 | ₩46,853 | ₩45,903 | ₩46,737 | +1.82% | 2.4만 |
|---|
| 2026.01.20 | ₩46,237 | ₩46,598 | ₩45,849 | ₩45,904 | -0.72% | 5.8만 |
|---|
| 2026.01.16 | ₩46,679 | ₩46,944 | ₩46,572 | ₩46,877 | +0.42% | 6.4만 |
|---|
| 2026.01.15 | ₩46,625 | ₩46,819 | ₩46,585 | ₩46,792 | +0.36% | 8.4만 |
|---|
| 2026.01.14 | ₩46,317 | ₩46,461 | ₩46,210 | ₩46,461 | +0.31% | 4.2만 |
|---|
| 2026.01.13 | ₩46,465 | ₩46,638 | ₩46,170 | ₩46,319 | -0.31% | 4.1만 |
|---|
| 2026.01.12 | ₩46,277 | ₩46,572 | ₩46,197 | ₩46,535 | +0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩46,371 | ₩46,665 | ₩46,364 | ₩46,477 | +0.23% | 6.4만 |
|---|
| 2026.01.08 | ₩45,729 | ₩46,411 | ₩45,568 | ₩46,288 | +1.22% | 3.5만 |
|---|
| 2026.01.07 | ₩46,398 | ₩46,398 | ₩45,769 | ₩45,836 | -1.21% | 6.5만 |
|---|
| 2026.01.06 | ₩45,675 | ₩46,371 | ₩45,608 | ₩46,257 | +1.27% | 5만 |
|---|
| 2026.01.05 | ₩44,872 | ₩45,849 | ₩44,872 | ₩45,685 | +1.81% | 5만 |
|---|
| 2026.01.02 | ₩44,578 | ₩44,921 | ₩44,525 | ₩44,816 | +0.53% | 29.1만 |
|---|
| 2025.12.31 | ₩45,060 | ₩45,100 | ₩44,605 | ₩44,605 | -1.01% | 3.8만 |
|---|
| 2025.12.30 | ₩45,648 | ₩45,648 | ₩45,020 | ₩45,079 | -1.25% | 5.4만 |
|---|
| 2025.12.29 | ₩45,167 | ₩45,394 | ₩45,113 | ₩45,219 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩45,254 | ₩45,421 | ₩45,151 | ₩45,310 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩45,421 | ₩45,421 | ₩45,046 | ₩45,335 | -0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩45,153 | ₩45,331 | ₩45,046 | ₩45,157 | +0.01% | 2.7만 |
|---|
| 2025.12.22 | ₩45,354 | ₩45,560 | ₩45,176 | ₩45,475 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩44,899 | ₩45,220 | ₩44,899 | ₩45,113 | +0.48% | 4.1만 |
|---|
| 2025.12.18 | ₩45,260 | ₩45,374 | ₩44,926 | ₩45,046 | -0.47% | 10.3만 |
|---|
| 2025.12.17 | ₩45,234 | ₩45,541 | ₩45,020 | ₩45,060 | -0.38% | 2.2만 |
|---|
| 2025.12.16 | ₩45,742 | ₩45,742 | ₩45,060 | ₩45,191 | -1.21% | 2.3만 |
|---|
| 2025.12.15 | ₩45,608 | ₩45,608 | ₩45,294 | ₩45,473 | -0.30% | 1.5만 |
|---|
| 2025.12.12 | ₩45,675 | ₩45,755 | ₩45,342 | ₩45,400 | -0.60% | 12.4만 |
|---|
| 2025.12.11 | ₩45,180 | ₩45,755 | ₩45,180 | ₩45,583 | +0.89% | 5만 |
|---|
| 2025.12.10 | ₩44,471 | ₩45,227 | ₩44,471 | ₩45,111 | +1.44% | 3.5만 |
|---|
| 2025.12.09 | ₩44,578 | ₩44,846 | ₩44,431 | ₩44,475 | -0.23% | 2.8만 |
|---|
| 2025.12.08 | ₩45,194 | ₩45,194 | ₩44,679 | ₩44,739 | -1.01% | 2.1만 |
|---|
| 2025.12.05 | ₩45,153 | ₩45,251 | ₩45,033 | ₩45,163 | +0.02% | 3.3만 |
|---|
| 2025.12.04 | ₩44,886 | ₩45,153 | ₩44,886 | ₩45,113 | +0.51% | 3.3만 |
|---|
| 2025.12.03 | ₩44,645 | ₩44,955 | ₩44,632 | ₩44,918 | +0.61% | 2.9만 |
|---|
| 2025.12.02 | ₩45,100 | ₩45,100 | ₩44,363 | ₩44,502 | -1.33% | 1.8만 |
|---|
| 2025.12.01 | ₩44,779 | ₩44,890 | ₩44,418 | ₩44,439 | -0.76% | 14.8만 |
|---|
| 2025.11.28 | ₩44,839 | ₩44,839 | ₩44,776 | ₩44,776 | -0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩44,632 | ₩44,806 | ₩44,618 | ₩44,672 | +0.09% | 1.7만 |
|---|
| 2025.11.25 | ₩43,829 | ₩44,672 | ₩43,829 | ₩44,600 | +1.76% | 4.2만 |
|---|
| 2025.11.24 | ₩44,043 | ₩44,043 | ₩43,773 | ₩43,808 | -0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩43,294 | ₩44,157 | ₩43,294 | ₩43,989 | +1.61% | 1.1만 |
|---|
| 2025.11.20 | ₩43,915 | ₩44,166 | ₩43,040 | ₩43,096 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩43,856 | ₩43,856 | ₩43,334 | ₩43,501 | -0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩43,535 | ₩43,761 | ₩43,347 | ₩43,579 | +0.10% | 2.6만 |
|---|
| 2025.11.17 | ₩43,976 | ₩44,190 | ₩43,494 | ₩43,523 | -1.03% | 4만 |
|---|
| 2025.11.14 | ₩44,163 | ₩44,270 | ₩43,996 | ₩44,052 | -0.25% | 2.4만 |
|---|
| 2025.11.13 | ₩44,511 | ₩44,685 | ₩44,254 | ₩44,254 | -0.58% | 3.8만 |
|---|
| 2025.11.12 | ₩44,752 | ₩44,909 | ₩44,696 | ₩44,711 | -0.09% | 3.4만 |
|---|
| 2025.11.11 | ₩44,432 | ₩44,658 | ₩44,432 | ₩44,567 | +0.30% | 2.2만 |
|---|
| 2025.11.10 | ₩44,351 | ₩44,377 | ₩43,911 | ₩44,320 | -0.07% | 1.8만 |
|---|
| 2025.11.07 | ₩43,642 | ₩44,217 | ₩43,642 | ₩44,185 | +1.24% | 5.6만 |
|---|
| 2025.11.06 | ₩44,070 | ₩44,183 | ₩43,722 | ₩43,834 | -0.53% | 2.5만 |
|---|
| 2025.11.05 | ₩44,016 | ₩44,377 | ₩43,989 | ₩44,151 | +0.31% | 2만 |
|---|
| 2025.11.04 | ₩44,204 | ₩44,204 | ₩43,722 | ₩44,079 | -0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩44,498 | ₩44,498 | ₩43,532 | ₩44,027 | -1.06% | 2.5만 |
|---|
| 2025.10.31 | ₩44,404 | ₩44,404 | ₩44,030 | ₩44,258 | -0.33% | 1.9만 |
|---|
| 2025.10.30 | ₩44,600 | ₩44,818 | ₩44,177 | ₩44,194 | -0.91% | 2.1만 |
|---|
| 2025.10.29 | ₩44,980 | ₩45,100 | ₩44,550 | ₩44,622 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩45,782 | ₩45,782 | ₩45,421 | ₩45,465 | -0.69% | 3만 |
|---|
| 2025.10.27 | ₩45,889 | ₩45,889 | ₩45,689 | ₩45,846 | -0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩45,822 | ₩45,889 | ₩45,619 | ₩45,665 | -0.34% | 1.9만 |
|---|
| 2025.10.23 | ₩45,408 | ₩45,782 | ₩45,408 | ₩45,678 | +0.60% | 4.6만 |
|---|
| 2025.10.22 | ₩45,774 | ₩45,776 | ₩45,381 | ₩45,461 | -0.68% | 5.5만 |
|---|
| 2025.10.21 | ₩45,769 | ₩46,036 | ₩45,769 | ₩45,892 | +0.27% | 7만 |
|---|
| 2025.10.20 | ₩45,388 | ₩45,639 | ₩45,388 | ₩45,580 | +0.42% | 2.7만 |
|---|
| 2025.10.17 | ₩44,779 | ₩45,127 | ₩44,779 | ₩45,080 | +0.67% | 1.9만 |
|---|
| 2025.10.16 | ₩45,421 | ₩45,421 | ₩44,699 | ₩44,790 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩45,695 | ₩45,884 | ₩45,153 | ₩45,303 | -0.86% | 2.4만 |
|---|
| 2025.10.14 | ₩44,672 | ₩45,715 | ₩44,672 | ₩45,524 | +1.91% | 2.3만 |
|---|
| 2025.10.13 | ₩45,153 | ₩45,393 | ₩45,006 | ₩45,167 | +0.03% | 2.2만 |
|---|
| 2025.10.10 | ₩45,729 | ₩45,729 | ₩44,846 | ₩44,886 | -1.84% | 2.6만 |
|---|