시장 데이터를 불러오는 중
전체 종목
Bushido Capital US Equity ETF 과거 주가
Bushido Capital US Equity ETF · SMRI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bushido Capital US Equity ETF · SMRI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,802 | ₩61,802 | ₩61,595 | ₩61,595 | -0.33% | 2.4천 |
| 2026.10.08 | ₩60,968 | ₩61,574 | ₩60,877 | ₩61,534 | +0.93% | 3.1천 |
| 2026.10.07 | ₩60,448 | ₩61,011 | ₩60,448 | ₩60,864 | +0.69% | 1.8천 |
| 2026.10.06 | ₩60,676 | ₩60,783 | ₩60,556 | ₩60,770 | +0.15% | 5천 |
| 2026.10.05 | ₩60,019 | ₩60,569 | ₩60,019 | ₩60,422 | +0.67% | 7.3천 |
| 2026.10.02 | ₩60,435 | ₩60,448 | ₩60,127 | ₩60,194 | -0.40% | 5.1천 |
| 2026.10.01 | ₩60,623 | ₩60,944 | ₩60,247 | ₩60,582 | -0.07% | 1.5만 |
| 2026.09.30 | ₩59,818 | ₩60,207 | ₩59,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,885 |
| +0.11% |
| 7.9천 |
| 2026.09.29 | ₩59,550 | ₩59,738 | ₩59,323 | ₩59,680 | +0.22% | 10.4만 |
|---|
| 2026.09.28 | ₩59,711 | ₩59,939 | ₩59,711 | ₩59,729 | +0.03% | 3.3만 |
|---|
| 2026.09.25 | ₩60,891 | ₩61,145 | ₩60,770 | ₩61,083 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩61,453 | ₩61,494 | ₩60,931 | ₩60,967 | -0.79% | 3.3만 |
|---|
| 2026.09.23 | ₩61,929 | ₩61,929 | ₩61,480 | ₩61,480 | -0.72% | 2.8만 |
|---|
| 2026.09.22 | ₩62,599 | ₩62,599 | ₩62,177 | ₩62,244 | -0.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,968 | ₩62,968 | ₩62,646 | ₩62,697 | -0.43% | 1.7만 |
|---|
| 2026.09.18 | ₩63,430 | ₩63,430 | ₩62,939 | ₩62,939 | -0.77% | 1.3만 |
|---|
| 2026.09.17 | ₩63,343 | ₩63,825 | ₩63,236 | ₩63,772 | +0.68% | 1.1만 |
|---|
| 2026.09.16 | ₩64,254 | ₩64,254 | ₩63,223 | ₩63,340 | -1.42% | 2.7만 |
|---|
| 2026.09.15 | ₩64,200 | ₩64,735 | ₩63,999 | ₩64,365 | +0.26% | 3.8천 |
|---|
| 2026.09.14 | ₩64,562 | ₩64,683 | ₩64,287 | ₩64,334 | -0.35% | 4천 |
|---|
| 2026.09.11 | ₩63,638 | ₩63,865 | ₩63,584 | ₩63,847 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩63,544 | ₩63,711 | ₩63,450 | ₩63,490 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩63,919 | ₩63,919 | ₩63,731 | ₩63,758 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩64,964 | ₩64,964 | ₩64,021 | ₩64,052 | -1.40% | 3.3만 |
|---|
| 2026.09.04 | ₩67,644 | ₩67,644 | ₩65,058 | ₩65,246 | -3.55% | 7.2만 |
|---|
| 2026.09.03 | ₩66,009 | ₩66,398 | ₩66,009 | ₩66,038 | +0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩65,547 | ₩65,674 | ₩65,547 | ₩65,614 | +0.10% | 4.7천 |
|---|
| 2026.09.01 | ₩65,527 | ₩65,641 | ₩65,098 | ₩65,272 | -0.39% | 3만 |
|---|
| 2026.08.31 | ₩65,567 | ₩65,567 | ₩65,286 | ₩65,412 | -0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩65,527 | ₩65,634 | ₩65,192 | ₩65,475 | -0.08% | 1.7만 |
|---|
| 2026.08.27 | ₩65,018 | ₩65,393 | ₩64,924 | ₩65,276 | +0.40% | 2.9만 |
|---|
| 2026.08.26 | ₩64,080 | ₩65,031 | ₩64,080 | ₩64,665 | +0.91% | 2.8만 |
|---|
| 2026.08.25 | ₩66,787 | ₩66,787 | ₩64,791 | ₩65,024 | -2.64% | 1.9만 |
|---|
| 2026.08.24 | ₩65,292 | ₩65,447 | ₩64,998 | ₩65,220 | -0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩65,112 | ₩65,479 | ₩64,911 | ₩65,267 | +0.24% | 4.4만 |
|---|
| 2026.08.20 | ₩65,045 | ₩65,272 | ₩64,719 | ₩64,719 | -0.50% | 3.2만 |
|---|
| 2026.08.19 | ₩64,421 | ₩65,232 | ₩64,421 | ₩64,933 | +0.79% | 2.4만 |
|---|
| 2026.08.18 | ₩63,906 | ₩64,053 | ₩63,601 | ₩63,601 | -0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩63,798 | ₩63,798 | ₩63,265 | ₩63,270 | -0.83% | 4.5만 |
|---|
| 2026.08.14 | ₩63,798 | ₩63,812 | ₩63,718 | ₩63,723 | -0.12% | 6.8천 |
|---|
| 2026.08.13 | ₩62,887 | ₩64,897 | ₩62,793 | ₩63,873 | +1.57% | 6.2천 |
|---|
| 2026.08.12 | ₩62,492 | ₩62,767 | ₩62,378 | ₩62,738 | +0.39% | 1.8만 |
|---|
| 2026.08.11 | ₩62,566 | ₩62,901 | ₩62,566 | ₩62,812 | +0.39% | 8.8천 |
|---|
| 2026.08.10 | ₩61,692 | ₩62,495 | ₩61,692 | ₩62,495 | +1.30% | 5.4천 |
|---|
| 2026.08.07 | ₩60,688 | ₩61,199 | ₩60,562 | ₩61,199 | +0.84% | 2만 |
|---|
| 2026.08.06 | ₩59,832 | ₩60,207 | ₩59,832 | ₩60,202 | +0.62% | 3.8만 |
|---|
| 2026.08.05 | ₩60,810 | ₩60,810 | ₩60,046 | ₩60,184 | -1.03% | 9.2천 |
|---|
| 2026.08.04 | ₩59,778 | ₩60,275 | ₩59,778 | ₩60,275 | +0.83% | 5.5천 |
|---|
| 2026.08.03 | ₩59,711 | ₩59,872 | ₩59,711 | ₩59,729 | +0.03% | 4.2천 |
|---|
| 2026.07.31 | ₩59,035 | ₩59,425 | ₩58,706 | ₩59,425 | +0.66% | 5.3천 |
|---|
| 2026.07.30 | ₩60,033 | ₩60,033 | ₩58,425 | ₩59,198 | -1.39% | 5.7만 |
|---|
| 2026.07.29 | ₩59,459 | ₩60,312 | ₩59,459 | ₩59,730 | +0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩58,907 | ₩59,443 | ₩58,874 | ₩59,257 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,184 | ₩58,505 | ₩58,184 | ₩58,209 | +0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩57,628 | ₩57,896 | ₩57,574 | ₩57,574 | -0.09% | 2.3천 |
|---|
| 2026.07.23 | ₩57,125 | ₩57,125 | ₩56,743 | ₩56,767 | -0.63% | 6만 |
|---|
| 2026.07.22 | ₩57,674 | ₩57,674 | ₩57,155 | ₩57,155 | -0.90% | 2.1천 |
|---|
| 2026.07.21 | ₩57,527 | ₩57,527 | ₩57,192 | ₩57,358 | -0.29% | 8.8천 |
|---|
| 2026.07.20 | ₩57,240 | ₩57,240 | ₩57,240 | ₩57,240 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩57,259 | ₩57,290 | ₩57,165 | ₩57,290 | +0.05% | 2.2천 |
|---|
| 2026.07.16 | ₩57,313 | ₩57,366 | ₩57,219 | ₩57,366 | +0.09% | 4.5천 |
|---|
| 2026.07.15 | ₩56,757 | ₩56,798 | ₩56,757 | ₩56,798 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩56,964 | ₩56,964 | ₩56,816 | ₩56,816 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩57,092 | ₩57,299 | ₩57,092 | ₩57,168 | +0.13% | 3.5천 |
|---|
| 2026.07.10 | ₩56,951 | ₩56,951 | ₩56,623 | ₩56,730 | -0.39% | 7.7천 |
|---|
| 2026.07.09 | ₩56,534 | ₩56,710 | ₩56,534 | ₩56,700 | +0.29% | 3천 |
|---|
| 2026.07.08 | ₩56,395 | ₩56,442 | ₩56,288 | ₩56,403 | +0.01% | 6.2천 |
|---|
| 2026.07.07 | ₩57,031 | ₩57,045 | ₩56,797 | ₩56,860 | -0.30% | 2.6만 |
|---|
| 2026.07.06 | ₩56,348 | ₩56,401 | ₩56,345 | ₩56,345 | -0.00% | 1천 |
|---|
| 2026.07.02 | ₩56,174 | ₩56,324 | ₩56,040 | ₩56,324 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩54,753 | ₩55,597 | ₩54,753 | ₩55,467 | +1.30% | 1.2만 |
|---|
| 2026.06.30 | ₩55,182 | ₩55,209 | ₩54,954 | ₩54,976 | -0.37% | 1.6만 |
|---|
| 2026.06.29 | ₩55,477 | ₩55,504 | ₩55,339 | ₩55,339 | -0.25% | 1.5천 |
|---|
| 2026.06.26 | ₩55,303 | ₩55,544 | ₩55,303 | ₩55,438 | +0.24% | 1.8천 |
|---|
| 2026.06.25 | ₩54,846 | ₩54,914 | ₩54,674 | ₩54,674 | -0.31% | 9천 |
|---|
| 2026.06.24 | ₩54,673 | ₩54,686 | ₩54,472 | ₩54,473 | -0.37% | 7.6천 |
|---|
| 2026.06.23 | ₩54,043 | ₩54,458 | ₩54,043 | ₩54,245 | +0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩54,780 | ₩54,780 | ₩54,619 | ₩54,730 | -0.09% | 800 |
|---|
| 2026.06.18 | ₩55,705 | ₩55,705 | ₩54,586 | ₩54,627 | -1.93% | 3.8천 |
|---|
| 2026.06.17 | ₩55,530 | ₩55,530 | ₩54,311 | ₩54,334 | -2.15% | 9.4천 |
|---|
| 2026.06.16 | ₩56,066 | ₩56,066 | ₩55,504 | ₩55,547 | -0.93% | 3.7천 |
|---|
| 2026.06.15 | ₩55,999 | ₩56,468 | ₩55,999 | ₩56,188 | +0.34% | 4.6천 |
|---|
| 2026.06.12 | ₩56,171 | ₩56,171 | ₩55,932 | ₩55,998 | -0.31% | 6.6천 |
|---|
| 2026.06.11 | ₩55,986 | ₩55,999 | ₩54,874 | ₩55,650 | -0.60% | 1.3만 |
|---|
| 2026.06.10 | ₩55,356 | ₩55,423 | ₩54,814 | ₩54,814 | -0.98% | 7.2천 |
|---|
| 2026.06.09 | ₩56,401 | ₩56,401 | ₩54,874 | ₩55,770 | -1.12% | 9천 |
|---|
| 2026.06.08 | ₩56,202 | ₩56,341 | ₩55,932 | ₩55,975 | -0.40% | 6.8천 |
|---|
| 2026.06.05 | ₩56,710 | ₩56,710 | ₩55,772 | ₩55,876 | -1.47% | 3만 |
|---|
| 2026.06.04 | ₩57,741 | ₩57,822 | ₩57,567 | ₩57,637 | -0.18% | 1.4만 |
|---|
| 2026.06.03 | ₩56,951 | ₩57,380 | ₩56,951 | ₩57,318 | +0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩57,420 | ₩57,447 | ₩57,247 | ₩57,406 | -0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩57,031 | ₩58,103 | ₩57,004 | ₩57,997 | +1.69% | 5천 |
|---|
| 2026.05.29 | ₩55,839 | ₩56,200 | ₩55,819 | ₩56,103 | +0.47% | 2.4천 |
|---|
| 2026.05.28 | ₩54,552 | ₩54,659 | ₩54,383 | ₩54,383 | -0.31% | 2천 |
|---|
| 2026.05.27 | ₩54,311 | ₩54,311 | ₩53,912 | ₩53,912 | -0.74% | 9.3천 |
|---|
| 2026.05.26 | ₩53,735 | ₩54,150 | ₩53,735 | ₩53,961 | +0.42% | 1.5천 |
|---|
| 2026.05.22 | ₩53,594 | ₩53,735 | ₩53,547 | ₩53,696 | +0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩51,899 | ₩52,556 | ₩51,899 | ₩52,538 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩52,154 | ₩52,395 | ₩52,154 | ₩52,360 | +0.40% | 1.1천 |
|---|
| 2026.05.19 | ₩52,060 | ₩52,087 | ₩51,861 | ₩51,861 | -0.38% | 8.1천 |
|---|
| 2026.05.18 | ₩51,886 | ₩52,127 | ₩51,865 | ₩52,080 | +0.37% | 3.8천 |
|---|
| 2026.05.15 | ₩51,490 | ₩51,872 | ₩51,490 | ₩51,678 | +0.36% | 2.3천 |
|---|
| 2026.05.14 | ₩52,033 | ₩52,033 | ₩51,884 | ₩51,884 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩51,899 | ₩52,006 | ₩51,805 | ₩51,967 | +0.13% | 3.5천 |
|---|
| 2026.05.12 | ₩51,912 | ₩52,140 | ₩51,618 | ₩52,119 | +0.40% | 2.9만 |
|---|
| 2026.05.11 | ₩52,692 | ₩52,692 | ₩52,560 | ₩52,560 | -0.25% | 600 |
|---|
| 2026.05.08 | ₩52,113 | ₩52,743 | ₩52,113 | ₩52,715 | +1.15% | 4.7천 |
|---|
| 2026.05.07 | ₩52,113 | ₩52,355 | ₩51,932 | ₩51,978 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩52,127 | ₩52,140 | ₩51,899 | ₩52,116 | -0.02% | 5천 |
|---|
| 2026.05.05 | ₩51,926 | ₩51,958 | ₩51,865 | ₩51,958 | +0.06% | 5.4만 |
|---|
| 2026.05.04 | ₩51,363 | ₩51,872 | ₩51,363 | ₩51,447 | +0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩51,216 | ₩51,548 | ₩51,216 | ₩51,548 | +0.65% | 400 |
|---|
| 2026.04.30 | ₩50,532 | ₩50,988 | ₩50,519 | ₩50,988 | +0.90% | 7.3천 |
|---|
| 2026.04.29 | ₩50,278 | ₩50,538 | ₩50,278 | ₩50,538 | +0.52% | 8.9천 |
|---|
| 2026.04.28 | ₩49,862 | ₩50,036 | ₩49,862 | ₩49,896 | +0.07% | 7.8천 |
|---|
| 2026.04.27 | ₩50,117 | ₩50,224 | ₩50,101 | ₩50,101 | -0.03% | 5.2천 |
|---|
| 2026.04.24 | ₩49,614 | ₩50,063 | ₩49,581 | ₩49,972 | +0.72% | 1.3만 |
|---|
| 2026.04.23 | ₩49,782 | ₩49,829 | ₩49,232 | ₩49,717 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩50,425 | ₩50,555 | ₩50,425 | ₩50,555 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩50,747 | ₩51,082 | ₩50,458 | ₩50,458 | -0.57% | 6.2천 |
|---|
| 2026.04.20 | ₩50,438 | ₩50,481 | ₩50,412 | ₩50,481 | +0.09% | 14.8만 |
|---|
| 2026.04.17 | ₩49,956 | ₩50,264 | ₩49,943 | ₩50,264 | +0.62% | 800 |
|---|
| 2026.04.16 | ₩49,675 | ₩49,728 | ₩49,407 | ₩49,531 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩49,139 | ₩49,232 | ₩49,013 | ₩49,121 | -0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩48,964 | ₩48,964 | ₩48,750 | ₩48,790 | -0.36% | 5.6천 |
|---|
| 2026.04.13 | ₩47,732 | ₩48,722 | ₩47,732 | ₩48,722 | +2.07% | 600 |
|---|
| 2026.04.10 | ₩48,000 | ₩48,000 | ₩47,648 | ₩47,648 | -0.73% | 1.9천 |
|---|
| 2026.04.09 | ₩48,174 | ₩48,388 | ₩48,053 | ₩48,355 | +0.38% | 2.6천 |
|---|
| 2026.04.08 | ₩49,058 | ₩49,058 | ₩48,629 | ₩48,664 | -0.80% | 1.1만 |
|---|
| 2026.04.07 | ₩48,088 | ₩48,088 | ₩47,812 | ₩47,923 | -0.34% | 7.1천 |
|---|
| 2026.04.06 | ₩47,892 | ₩48,134 | ₩47,892 | ₩48,107 | +0.45% | 1만 |
|---|
| 2026.04.02 | ₩47,169 | ₩47,919 | ₩47,169 | ₩47,903 | +1.56% | 5.6천 |
|---|
| 2026.04.01 | ₩48,482 | ₩49,608 | ₩47,502 | ₩47,682 | -1.65% | 7.5천 |
|---|
| 2026.03.31 | ₩46,793 | ₩47,611 | ₩46,713 | ₩47,417 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩46,137 | ₩46,351 | ₩46,137 | ₩46,300 | +0.35% | 1.7천 |
|---|
| 2026.03.27 | ₩46,928 | ₩46,928 | ₩46,539 | ₩46,556 | -0.79% | 1.1천 |
|---|
| 2026.03.26 | ₩47,631 | ₩47,691 | ₩47,391 | ₩47,398 | -0.49% | 1.9만 |
|---|
| 2026.03.25 | ₩48,241 | ₩48,241 | ₩47,598 | ₩47,813 | -0.89% | 4.2천 |
|---|
| 2026.03.24 | ₩47,705 | ₩47,705 | ₩47,571 | ₩47,571 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩47,517 | ₩47,906 | ₩47,437 | ₩47,552 | +0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩47,291 | ₩47,316 | ₩46,753 | ₩46,969 | -0.68% | 5.4천 |
|---|
| 2026.03.19 | ₩47,541 | ₩47,541 | ₩47,309 | ₩47,496 | -0.10% | 1.8천 |
|---|
| 2026.03.18 | ₩47,718 | ₩47,879 | ₩47,360 | ₩47,364 | -0.74% | 2.6천 |
|---|
| 2026.03.17 | ₩48,000 | ₩48,254 | ₩47,855 | ₩47,855 | -0.30% | 6.8천 |
|---|
| 2026.03.16 | ₩47,665 | ₩47,665 | ₩47,571 | ₩47,577 | -0.18% | 500 |
|---|
| 2026.03.13 | ₩47,490 | ₩47,598 | ₩47,276 | ₩47,276 | -0.45% | 1.4만 |
|---|
| 2026.03.12 | ₩47,745 | ₩47,902 | ₩47,285 | ₩47,285 | -0.96% | 2.7만 |
|---|
| 2026.03.11 | ₩47,709 | ₩47,840 | ₩47,691 | ₩47,840 | +0.28% | 5만 |
|---|
| 2026.03.10 | ₩48,536 | ₩48,536 | ₩47,890 | ₩47,890 | -1.33% | 400 |
|---|
| 2026.03.09 | ₩47,959 | ₩48,522 | ₩47,517 | ₩48,493 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩48,321 | ₩48,616 | ₩48,308 | ₩48,536 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩48,984 | ₩48,984 | ₩48,616 | ₩48,849 | -0.28% | 4.7만 |
|---|
| 2026.03.04 | ₩48,790 | ₩49,045 | ₩48,790 | ₩48,946 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩47,959 | ₩48,844 | ₩47,866 | ₩48,620 | +1.38% | 2.3만 |
|---|
| 2026.03.02 | ₩48,710 | ₩49,139 | ₩48,710 | ₩49,069 | +0.74% | 2.7천 |
|---|
| 2026.02.27 | ₩48,455 | ₩48,911 | ₩48,455 | ₩48,862 | +0.84% | 1.1만 |
|---|
| 2026.02.26 | ₩48,388 | ₩48,643 | ₩48,294 | ₩48,612 | +0.46% | 5.6천 |
|---|
| 2026.02.25 | ₩48,268 | ₩49,085 | ₩47,852 | ₩48,268 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩47,986 | ₩48,428 | ₩47,986 | ₩48,341 | +0.74% | 2.7천 |
|---|
| 2026.02.23 | ₩48,241 | ₩48,241 | ₩47,789 | ₩47,904 | -0.70% | 2.4만 |
|---|
| 2026.02.20 | ₩48,616 | ₩48,857 | ₩48,616 | ₩48,730 | +0.23% | 900 |
|---|
| 2026.02.19 | ₩48,515 | ₩48,616 | ₩48,428 | ₩48,590 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩48,482 | ₩48,797 | ₩48,482 | ₩48,766 | +0.59% | 1.7천 |
|---|
| 2026.02.17 | ₩48,670 | ₩48,670 | ₩47,953 | ₩48,416 | -0.52% | 8.6천 |
|---|
| 2026.02.13 | ₩48,415 | ₩48,844 | ₩48,415 | ₩48,670 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩48,388 | ₩48,388 | ₩48,013 | ₩48,033 | -0.73% | 5.8만 |
|---|
| 2026.02.11 | ₩48,509 | ₩48,938 | ₩48,509 | ₩48,915 | +0.84% | 5.7천 |
|---|
| 2026.02.10 | ₩48,536 | ₩48,737 | ₩48,536 | ₩48,616 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩48,201 | ₩48,428 | ₩48,201 | ₩48,363 | +0.34% | 7.8천 |
|---|
| 2026.02.06 | ₩48,415 | ₩48,505 | ₩48,375 | ₩48,505 | +0.19% | 3.3천 |
|---|
| 2026.02.05 | ₩47,879 | ₩47,899 | ₩47,457 | ₩47,544 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩47,423 | ₩48,079 | ₩47,423 | ₩47,957 | +1.12% | 5.3천 |
|---|
| 2026.02.03 | ₩47,573 | ₩47,573 | ₩46,834 | ₩47,155 | -0.88% | 3.7만 |
|---|
| 2026.02.02 | ₩48,442 | ₩48,455 | ₩48,355 | ₩48,368 | -0.15% | 4.7만 |
|---|
| 2026.01.30 | ₩47,973 | ₩48,254 | ₩47,973 | ₩48,202 | +0.48% | 2.5만 |
|---|
| 2026.01.29 | ₩48,481 | ₩48,723 | ₩48,375 | ₩48,521 | +0.08% | 3.3만 |
|---|
| 2026.01.28 | ₩48,991 | ₩49,025 | ₩48,828 | ₩48,828 | -0.33% | 800 |
|---|
| 2026.01.27 | ₩48,964 | ₩49,085 | ₩48,884 | ₩49,049 | +0.17% | 4.6만 |
|---|
| 2026.01.26 | ₩49,487 | ₩49,514 | ₩49,474 | ₩49,475 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩49,072 | ₩49,130 | ₩49,072 | ₩49,130 | +0.12% | 1.1천 |
|---|
| 2026.01.22 | ₩49,340 | ₩49,474 | ₩49,340 | ₩49,340 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩49,031 | ₩49,031 | ₩48,991 | ₩48,991 | -0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩48,603 | ₩48,679 | ₩48,210 | ₩48,210 | -0.81% | 3만 |
|---|
| 2026.01.16 | ₩49,018 | ₩49,018 | ₩48,940 | ₩48,940 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩49,675 | ₩49,675 | ₩49,518 | ₩49,518 | -0.32% | 900 |
|---|
| 2026.01.14 | ₩49,742 | ₩49,742 | ₩49,535 | ₩49,535 | -0.41% | 2.2천 |
|---|
| 2026.01.13 | ₩49,380 | ₩49,424 | ₩49,340 | ₩49,424 | +0.09% | 5.9천 |
|---|
| 2026.01.12 | ₩49,625 | ₩49,625 | ₩49,072 | ₩49,593 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩49,762 | ₩49,835 | ₩49,541 | ₩49,774 | +0.02% | 3.6만 |
|---|
| 2026.01.08 | ₩49,407 | ₩49,688 | ₩49,407 | ₩49,609 | +0.41% | 4.7천 |
|---|
| 2026.01.07 | ₩49,286 | ₩49,286 | ₩49,139 | ₩49,157 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩49,219 | ₩49,554 | ₩49,219 | ₩49,479 | +0.53% | 7.5천 |
|---|
| 2026.01.05 | ₩48,978 | ₩49,232 | ₩48,924 | ₩49,074 | +0.20% | 2.6천 |
|---|
| 2026.01.02 | ₩48,187 | ₩48,601 | ₩48,187 | ₩48,435 | +0.51% | 3.6천 |
|---|
| 2025.12.31 | ₩48,616 | ₩48,680 | ₩48,428 | ₩48,428 | -0.39% | 5.2천 |
|---|
| 2025.12.30 | ₩48,911 | ₩48,934 | ₩48,873 | ₩48,873 | -0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩48,871 | ₩48,978 | ₩48,871 | ₩48,872 | +0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩49,179 | ₩49,179 | ₩48,884 | ₩49,062 | -0.24% | 5.2천 |
|---|
| 2025.12.24 | ₩49,045 | ₩49,246 | ₩49,031 | ₩49,090 | +0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩49,018 | ₩49,031 | ₩48,964 | ₩48,999 | -0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩49,286 | ₩49,286 | ₩49,206 | ₩49,222 | -0.13% | 3.8천 |
|---|
| 2025.12.19 | ₩48,830 | ₩49,058 | ₩48,830 | ₩48,947 | +0.24% | 4.6천 |
|---|
| 2025.12.18 | ₩48,844 | ₩49,005 | ₩48,603 | ₩48,676 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩48,777 | ₩48,884 | ₩48,670 | ₩48,790 | +0.03% | 1.2만 |
|---|
| 2025.12.16 | ₩48,924 | ₩48,924 | ₩48,415 | ₩48,565 | -0.73% | 6.6천 |
|---|
| 2025.12.15 | ₩49,072 | ₩49,139 | ₩48,888 | ₩49,093 | +0.04% | 4.3천 |
|---|
| 2025.12.12 | ₩49,628 | ₩49,628 | ₩49,108 | ₩49,125 | -1.01% | 5.1천 |
|---|
| 2025.12.11 | ₩49,168 | ₩49,407 | ₩49,168 | ₩49,362 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩48,187 | ₩49,085 | ₩48,187 | ₩49,047 | +1.79% | 1.4만 |
|---|
| 2025.12.09 | ₩48,399 | ₩48,428 | ₩48,160 | ₩48,207 | -0.40% | 6천 |
|---|
| 2025.12.08 | ₩48,308 | ₩48,375 | ₩48,187 | ₩48,207 | -0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩48,864 | ₩48,864 | ₩48,597 | ₩48,597 | -0.55% | 1.6천 |
|---|
| 2025.12.04 | ₩48,533 | ₩48,589 | ₩48,482 | ₩48,537 | +0.01% | 6.8천 |
|---|
| 2025.12.03 | ₩48,372 | ₩48,549 | ₩48,372 | ₩48,507 | +0.28% | 5.1천 |
|---|
| 2025.12.02 | ₩48,050 | ₩48,050 | ₩48,050 | ₩48,050 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,388 | ₩48,388 | ₩48,121 | ₩48,121 | -0.55% | 2.5천 |
|---|
| 2025.11.28 | ₩48,231 | ₩48,231 | ₩48,231 | ₩48,231 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,812 | ₩48,107 | ₩47,812 | ₩47,935 | +0.26% | 3.9천 |
|---|
| 2025.11.25 | ₩47,785 | ₩47,799 | ₩47,707 | ₩47,707 | -0.16% | 1천 |
|---|
| 2025.11.24 | ₩47,102 | ₩47,155 | ₩47,003 | ₩47,078 | -0.05% | 8.1천 |
|---|
| 2025.11.21 | ₩46,110 | ₩46,914 | ₩46,110 | ₩46,688 | +1.25% | 1.7만 |
|---|
| 2025.11.20 | ₩46,726 | ₩47,007 | ₩45,695 | ₩45,742 | -2.11% | 1.2만 |
|---|
| 2025.11.19 | ₩46,539 | ₩46,539 | ₩46,184 | ₩46,358 | -0.39% | 2.2만 |
|---|
| 2025.11.18 | ₩46,472 | ₩46,914 | ₩46,430 | ₩46,763 | +0.63% | 5.9만 |
|---|
| 2025.11.17 | ₩47,303 | ₩47,356 | ₩46,595 | ₩46,619 | -1.44% | 1.3만 |
|---|
| 2025.11.14 | ₩47,216 | ₩47,705 | ₩47,216 | ₩47,453 | +0.50% | 1.8만 |
|---|
| 2025.11.13 | ₩47,852 | ₩48,000 | ₩47,411 | ₩47,477 | -0.78% | 1.8만 |
|---|
| 2025.11.12 | ₩47,638 | ₩47,892 | ₩47,638 | ₩47,750 | +0.24% | 6.2천 |
|---|
| 2025.11.11 | ₩47,390 | ₩47,532 | ₩47,390 | ₩47,532 | +0.30% | 1.7천 |
|---|
| 2025.11.10 | ₩47,102 | ₩47,102 | ₩47,102 | ₩47,102 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩46,659 | ₩47,041 | ₩46,633 | ₩47,041 | +0.82% | 1.4천 |
|---|
| 2025.11.06 | ₩46,673 | ₩46,673 | ₩46,532 | ₩46,532 | -0.30% | 3.5천 |
|---|
| 2025.11.05 | ₩46,659 | ₩46,824 | ₩46,633 | ₩46,824 | +0.35% | 4.6천 |
|---|
| 2025.11.04 | ₩46,418 | ₩46,418 | ₩46,338 | ₩46,385 | -0.07% | 5.7천 |
|---|
| 2025.11.03 | ₩46,110 | ₩46,767 | ₩46,110 | ₩46,755 | +1.40% | 3.4천 |
|---|
| 2025.10.31 | ₩46,603 | ₩46,768 | ₩46,499 | ₩46,768 | +0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩46,512 | ₩46,901 | ₩46,445 | ₩46,458 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩46,726 | ₩46,928 | ₩46,524 | ₩46,524 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩46,686 | ₩47,041 | ₩46,686 | ₩46,848 | +0.35% | 1.3천 |
|---|
| 2025.10.27 | ₩46,954 | ₩47,182 | ₩46,954 | ₩47,129 | +0.37% | 7.4천 |
|---|
| 2025.10.24 | ₩47,035 | ₩47,035 | ₩46,726 | ₩46,749 | -0.61% | 1.6천 |
|---|
| 2025.10.23 | ₩46,780 | ₩46,793 | ₩46,740 | ₩46,780 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩46,539 | ₩46,539 | ₩46,412 | ₩46,453 | -0.18% | 6.9천 |
|---|
| 2025.10.21 | ₩46,659 | ₩46,659 | ₩46,619 | ₩46,622 | -0.08% | 200 |
|---|
| 2025.10.20 | ₩46,097 | ₩46,311 | ₩46,097 | ₩46,267 | +0.37% | 900 |
|---|
| 2025.10.17 | ₩45,614 | ₩45,788 | ₩45,520 | ₩45,696 | +0.18% | 4.8천 |
|---|
| 2025.10.16 | ₩45,983 | ₩45,983 | ₩45,400 | ₩45,535 | -0.97% | 4.9천 |
|---|
| 2025.10.15 | ₩45,829 | ₩45,922 | ₩45,654 | ₩45,857 | +0.06% | 1.9천 |
|---|
| 2025.10.14 | ₩46,097 | ₩46,097 | ₩45,885 | ₩45,885 | -0.46% | 3천 |
|---|
| 2025.10.13 | ₩45,654 | ₩45,681 | ₩45,474 | ₩45,581 | -0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩46,070 | ₩46,070 | ₩45,062 | ₩45,062 | -2.19% | 1.8만 |
|---|