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 | ₩61,613 | ₩61,613 | ₩61,407 | ₩61,407 | -0.33% | 2.4천 |
| 2026.10.08 | ₩60,782 | ₩61,386 | ₩60,691 | ₩61,346 | +0.93% | 3.1천 |
| 2026.10.07 | ₩60,264 | ₩60,825 | ₩60,264 | ₩60,678 | +0.69% | 1.8천 |
| 2026.10.06 | ₩60,491 | ₩60,598 | ₩60,371 | ₩60,584 | +0.15% | 5천 |
| 2026.10.05 | ₩59,836 | ₩60,384 | ₩59,836 | ₩60,237 | +0.67% | 7.3천 |
| 2026.10.02 | ₩60,250 | ₩60,264 | ₩59,943 | ₩60,010 | -0.40% | 5.1천 |
| 2026.10.01 | ₩60,437 | ₩60,758 | ₩60,063 | ₩60,397 | -0.07% | 1.5만 |
| 2026.09.30 | ₩59,636 | ₩60,023 | ₩59,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,703 |
| +0.11% |
| 7.9천 |
| 2026.09.29 | ₩59,369 | ₩59,556 | ₩59,142 | ₩59,498 | +0.22% | 10.4만 |
|---|
| 2026.09.28 | ₩59,529 | ₩59,756 | ₩59,529 | ₩59,546 | +0.03% | 3.3만 |
|---|
| 2026.09.25 | ₩60,705 | ₩60,958 | ₩60,584 | ₩60,897 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩61,266 | ₩61,306 | ₩60,745 | ₩60,781 | -0.79% | 3.3만 |
|---|
| 2026.09.23 | ₩61,740 | ₩61,740 | ₩61,292 | ₩61,292 | -0.72% | 2.8만 |
|---|
| 2026.09.22 | ₩62,408 | ₩62,408 | ₩61,987 | ₩62,054 | -0.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,775 | ₩62,775 | ₩62,455 | ₩62,505 | -0.43% | 1.7만 |
|---|
| 2026.09.18 | ₩63,236 | ₩63,236 | ₩62,747 | ₩62,747 | -0.77% | 1.3만 |
|---|
| 2026.09.17 | ₩63,149 | ₩63,630 | ₩63,043 | ₩63,577 | +0.68% | 1.1만 |
|---|
| 2026.09.16 | ₩64,058 | ₩64,058 | ₩63,031 | ₩63,147 | -1.42% | 2.7만 |
|---|
| 2026.09.15 | ₩64,004 | ₩64,537 | ₩63,804 | ₩64,169 | +0.26% | 3.8천 |
|---|
| 2026.09.14 | ₩64,365 | ₩64,485 | ₩64,091 | ₩64,138 | -0.35% | 4천 |
|---|
| 2026.09.11 | ₩63,443 | ₩63,670 | ₩63,390 | ₩63,652 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩63,350 | ₩63,517 | ₩63,256 | ₩63,296 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩63,724 | ₩63,724 | ₩63,537 | ₩63,564 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩64,766 | ₩64,766 | ₩63,825 | ₩63,856 | -1.40% | 3.3만 |
|---|
| 2026.09.04 | ₩67,438 | ₩67,438 | ₩64,859 | ₩65,046 | -3.55% | 7.2만 |
|---|
| 2026.09.03 | ₩65,808 | ₩66,195 | ₩65,808 | ₩65,836 | +0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩65,347 | ₩65,474 | ₩65,347 | ₩65,414 | +0.10% | 4.7천 |
|---|
| 2026.09.01 | ₩65,327 | ₩65,441 | ₩64,899 | ₩65,073 | -0.39% | 3만 |
|---|
| 2026.08.31 | ₩65,367 | ₩65,367 | ₩65,087 | ₩65,212 | -0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩65,327 | ₩65,434 | ₩64,993 | ₩65,275 | -0.08% | 1.7만 |
|---|
| 2026.08.27 | ₩64,819 | ₩65,193 | ₩64,726 | ₩65,077 | +0.40% | 2.9만 |
|---|
| 2026.08.26 | ₩63,884 | ₩64,833 | ₩63,884 | ₩64,468 | +0.91% | 2.8만 |
|---|
| 2026.08.25 | ₩66,583 | ₩66,583 | ₩64,594 | ₩64,826 | -2.64% | 1.9만 |
|---|
| 2026.08.24 | ₩65,093 | ₩65,247 | ₩64,799 | ₩65,021 | -0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩64,913 | ₩65,279 | ₩64,712 | ₩65,068 | +0.24% | 4.4만 |
|---|
| 2026.08.20 | ₩64,846 | ₩65,073 | ₩64,521 | ₩64,521 | -0.50% | 3.2만 |
|---|
| 2026.08.19 | ₩64,225 | ₩65,033 | ₩64,225 | ₩64,735 | +0.79% | 2.4만 |
|---|
| 2026.08.18 | ₩63,710 | ₩63,857 | ₩63,407 | ₩63,407 | -0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩63,604 | ₩63,604 | ₩63,072 | ₩63,077 | -0.83% | 4.5만 |
|---|
| 2026.08.14 | ₩63,604 | ₩63,617 | ₩63,523 | ₩63,529 | -0.12% | 6.8천 |
|---|
| 2026.08.13 | ₩62,695 | ₩64,699 | ₩62,602 | ₩63,678 | +1.57% | 6.2천 |
|---|
| 2026.08.12 | ₩62,301 | ₩62,575 | ₩62,188 | ₩62,547 | +0.39% | 1.8만 |
|---|
| 2026.08.11 | ₩62,375 | ₩62,709 | ₩62,375 | ₩62,620 | +0.39% | 8.8천 |
|---|
| 2026.08.10 | ₩61,504 | ₩62,304 | ₩61,504 | ₩62,304 | +1.30% | 5.4천 |
|---|
| 2026.08.07 | ₩60,503 | ₩61,012 | ₩60,377 | ₩61,012 | +0.84% | 2만 |
|---|
| 2026.08.06 | ₩59,649 | ₩60,023 | ₩59,649 | ₩60,018 | +0.62% | 3.8만 |
|---|
| 2026.08.05 | ₩60,625 | ₩60,625 | ₩59,863 | ₩60,001 | -1.03% | 9.2천 |
|---|
| 2026.08.04 | ₩59,596 | ₩60,091 | ₩59,596 | ₩60,091 | +0.83% | 5.5천 |
|---|
| 2026.08.03 | ₩59,529 | ₩59,689 | ₩59,529 | ₩59,546 | +0.03% | 4.2천 |
|---|
| 2026.07.31 | ₩58,854 | ₩59,243 | ₩58,527 | ₩59,243 | +0.66% | 5.3천 |
|---|
| 2026.07.30 | ₩59,850 | ₩59,850 | ₩58,247 | ₩59,017 | -1.39% | 5.7만 |
|---|
| 2026.07.29 | ₩59,278 | ₩60,128 | ₩59,278 | ₩59,548 | +0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩58,727 | ₩59,262 | ₩58,694 | ₩59,076 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩58,006 | ₩58,327 | ₩58,006 | ₩58,031 | +0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩57,452 | ₩57,719 | ₩57,398 | ₩57,398 | -0.09% | 2.3천 |
|---|
| 2026.07.23 | ₩56,951 | ₩56,951 | ₩56,570 | ₩56,594 | -0.63% | 6만 |
|---|
| 2026.07.22 | ₩57,498 | ₩57,498 | ₩56,980 | ₩56,980 | -0.90% | 2.1천 |
|---|
| 2026.07.21 | ₩57,351 | ₩57,351 | ₩57,017 | ₩57,183 | -0.29% | 8.8천 |
|---|
| 2026.07.20 | ₩57,066 | ₩57,066 | ₩57,066 | ₩57,066 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩57,084 | ₩57,115 | ₩56,991 | ₩57,115 | +0.05% | 2.2천 |
|---|
| 2026.07.16 | ₩57,138 | ₩57,191 | ₩57,044 | ₩57,191 | +0.09% | 4.5천 |
|---|
| 2026.07.15 | ₩56,583 | ₩56,625 | ₩56,583 | ₩56,625 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩56,790 | ₩56,790 | ₩56,642 | ₩56,642 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩56,917 | ₩57,124 | ₩56,917 | ₩56,993 | +0.13% | 3.5천 |
|---|
| 2026.07.10 | ₩56,777 | ₩56,777 | ₩56,450 | ₩56,557 | -0.39% | 7.7천 |
|---|
| 2026.07.09 | ₩56,362 | ₩56,537 | ₩56,362 | ₩56,527 | +0.29% | 3천 |
|---|
| 2026.07.08 | ₩56,223 | ₩56,269 | ₩56,116 | ₩56,231 | +0.01% | 6.2천 |
|---|
| 2026.07.07 | ₩56,857 | ₩56,871 | ₩56,623 | ₩56,686 | -0.30% | 2.6만 |
|---|
| 2026.07.06 | ₩56,176 | ₩56,229 | ₩56,173 | ₩56,173 | -0.00% | 1천 |
|---|
| 2026.07.02 | ₩56,002 | ₩56,152 | ₩55,869 | ₩56,152 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩54,586 | ₩55,428 | ₩54,586 | ₩55,298 | +1.30% | 1.2만 |
|---|
| 2026.06.30 | ₩55,014 | ₩55,040 | ₩54,786 | ₩54,808 | -0.37% | 1.6만 |
|---|
| 2026.06.29 | ₩55,308 | ₩55,334 | ₩55,170 | ₩55,170 | -0.25% | 1.5천 |
|---|
| 2026.06.26 | ₩55,134 | ₩55,374 | ₩55,134 | ₩55,269 | +0.24% | 1.8천 |
|---|
| 2026.06.25 | ₩54,678 | ₩54,746 | ₩54,507 | ₩54,507 | -0.31% | 9천 |
|---|
| 2026.06.24 | ₩54,506 | ₩54,519 | ₩54,306 | ₩54,307 | -0.37% | 7.6천 |
|---|
| 2026.06.23 | ₩53,878 | ₩54,292 | ₩53,878 | ₩54,080 | +0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩54,613 | ₩54,613 | ₩54,453 | ₩54,563 | -0.09% | 800 |
|---|
| 2026.06.18 | ₩55,535 | ₩55,535 | ₩54,419 | ₩54,461 | -1.93% | 3.8천 |
|---|
| 2026.06.17 | ₩55,361 | ₩55,361 | ₩54,145 | ₩54,168 | -2.15% | 9.4천 |
|---|
| 2026.06.16 | ₩55,895 | ₩55,895 | ₩55,334 | ₩55,377 | -0.93% | 3.7천 |
|---|
| 2026.06.15 | ₩55,829 | ₩56,296 | ₩55,829 | ₩56,017 | +0.34% | 4.6천 |
|---|
| 2026.06.12 | ₩56,000 | ₩56,000 | ₩55,762 | ₩55,827 | -0.31% | 6.6천 |
|---|
| 2026.06.11 | ₩55,815 | ₩55,829 | ₩54,706 | ₩55,480 | -0.60% | 1.3만 |
|---|
| 2026.06.10 | ₩55,187 | ₩55,254 | ₩54,646 | ₩54,646 | -0.98% | 7.2천 |
|---|
| 2026.06.09 | ₩56,229 | ₩56,229 | ₩54,706 | ₩55,600 | -1.12% | 9천 |
|---|
| 2026.06.08 | ₩56,030 | ₩56,169 | ₩55,762 | ₩55,804 | -0.40% | 6.8천 |
|---|
| 2026.06.05 | ₩56,537 | ₩56,537 | ₩55,601 | ₩55,706 | -1.47% | 3만 |
|---|
| 2026.06.04 | ₩57,565 | ₩57,645 | ₩57,392 | ₩57,461 | -0.18% | 1.4만 |
|---|
| 2026.06.03 | ₩56,777 | ₩57,205 | ₩56,777 | ₩57,143 | +0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩57,245 | ₩57,271 | ₩57,072 | ₩57,231 | -0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩56,857 | ₩57,926 | ₩56,830 | ₩57,820 | +1.69% | 5천 |
|---|
| 2026.05.29 | ₩55,668 | ₩56,029 | ₩55,648 | ₩55,931 | +0.47% | 2.4천 |
|---|
| 2026.05.28 | ₩54,386 | ₩54,493 | ₩54,217 | ₩54,217 | -0.31% | 2천 |
|---|
| 2026.05.27 | ₩54,145 | ₩54,145 | ₩53,747 | ₩53,747 | -0.74% | 9.3천 |
|---|
| 2026.05.26 | ₩53,571 | ₩53,985 | ₩53,571 | ₩53,797 | +0.42% | 1.5천 |
|---|
| 2026.05.22 | ₩53,431 | ₩53,571 | ₩53,384 | ₩53,532 | +0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩51,741 | ₩52,395 | ₩51,741 | ₩52,378 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩51,994 | ₩52,235 | ₩51,994 | ₩52,200 | +0.40% | 1.1천 |
|---|
| 2026.05.19 | ₩51,901 | ₩51,928 | ₩51,703 | ₩51,703 | -0.38% | 8.1천 |
|---|
| 2026.05.18 | ₩51,727 | ₩51,968 | ₩51,707 | ₩51,921 | +0.37% | 3.8천 |
|---|
| 2026.05.15 | ₩51,333 | ₩51,714 | ₩51,333 | ₩51,520 | +0.36% | 2.3천 |
|---|
| 2026.05.14 | ₩51,874 | ₩51,874 | ₩51,726 | ₩51,726 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩51,741 | ₩51,847 | ₩51,647 | ₩51,809 | +0.13% | 3.5천 |
|---|
| 2026.05.12 | ₩51,754 | ₩51,981 | ₩51,460 | ₩51,960 | +0.40% | 2.9만 |
|---|
| 2026.05.11 | ₩52,531 | ₩52,531 | ₩52,399 | ₩52,399 | -0.25% | 600 |
|---|
| 2026.05.08 | ₩51,954 | ₩52,582 | ₩51,954 | ₩52,554 | +1.15% | 4.7천 |
|---|
| 2026.05.07 | ₩51,954 | ₩52,195 | ₩51,774 | ₩51,819 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩51,968 | ₩51,981 | ₩51,741 | ₩51,957 | -0.02% | 5천 |
|---|
| 2026.05.05 | ₩51,767 | ₩51,799 | ₩51,707 | ₩51,799 | +0.06% | 5.4만 |
|---|
| 2026.05.04 | ₩51,206 | ₩51,714 | ₩51,206 | ₩51,290 | +0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩51,059 | ₩51,391 | ₩51,059 | ₩51,391 | +0.65% | 400 |
|---|
| 2026.04.30 | ₩50,378 | ₩50,832 | ₩50,365 | ₩50,832 | +0.90% | 7.3천 |
|---|
| 2026.04.29 | ₩50,124 | ₩50,383 | ₩50,124 | ₩50,383 | +0.52% | 8.9천 |
|---|
| 2026.04.28 | ₩49,710 | ₩49,884 | ₩49,710 | ₩49,743 | +0.07% | 7.8천 |
|---|
| 2026.04.27 | ₩49,964 | ₩50,071 | ₩49,948 | ₩49,948 | -0.03% | 5.2천 |
|---|
| 2026.04.24 | ₩49,463 | ₩49,910 | ₩49,429 | ₩49,820 | +0.72% | 1.3만 |
|---|
| 2026.04.23 | ₩49,630 | ₩49,677 | ₩49,082 | ₩49,566 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩50,271 | ₩50,401 | ₩50,271 | ₩50,401 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩50,592 | ₩50,926 | ₩50,304 | ₩50,304 | -0.57% | 6.2천 |
|---|
| 2026.04.20 | ₩50,284 | ₩50,327 | ₩50,258 | ₩50,327 | +0.09% | 14.8만 |
|---|
| 2026.04.17 | ₩49,803 | ₩50,111 | ₩49,790 | ₩50,111 | +0.62% | 800 |
|---|
| 2026.04.16 | ₩49,523 | ₩49,576 | ₩49,256 | ₩49,380 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩48,989 | ₩49,082 | ₩48,863 | ₩48,971 | -0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩48,815 | ₩48,815 | ₩48,601 | ₩48,641 | -0.36% | 5.6천 |
|---|
| 2026.04.13 | ₩47,586 | ₩48,573 | ₩47,586 | ₩48,573 | +2.07% | 600 |
|---|
| 2026.04.10 | ₩47,853 | ₩47,853 | ₩47,503 | ₩47,503 | -0.73% | 1.9천 |
|---|
| 2026.04.09 | ₩48,027 | ₩48,240 | ₩47,906 | ₩48,207 | +0.38% | 2.6천 |
|---|
| 2026.04.08 | ₩48,908 | ₩48,908 | ₩48,481 | ₩48,516 | -0.80% | 1.1만 |
|---|
| 2026.04.07 | ₩47,941 | ₩47,941 | ₩47,666 | ₩47,777 | -0.34% | 7.1천 |
|---|
| 2026.04.06 | ₩47,746 | ₩47,987 | ₩47,746 | ₩47,960 | +0.45% | 1만 |
|---|
| 2026.04.02 | ₩47,025 | ₩47,773 | ₩47,025 | ₩47,757 | +1.56% | 5.6천 |
|---|
| 2026.04.01 | ₩48,334 | ₩49,456 | ₩47,357 | ₩47,536 | -1.65% | 7.5천 |
|---|
| 2026.03.31 | ₩46,651 | ₩47,466 | ₩46,571 | ₩47,272 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩45,996 | ₩46,210 | ₩45,996 | ₩46,159 | +0.35% | 1.7천 |
|---|
| 2026.03.27 | ₩46,784 | ₩46,784 | ₩46,397 | ₩46,414 | -0.79% | 1.1천 |
|---|
| 2026.03.26 | ₩47,486 | ₩47,546 | ₩47,247 | ₩47,253 | -0.49% | 1.9만 |
|---|
| 2026.03.25 | ₩48,093 | ₩48,093 | ₩47,452 | ₩47,667 | -0.89% | 4.2천 |
|---|
| 2026.03.24 | ₩47,559 | ₩47,559 | ₩47,426 | ₩47,426 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩47,372 | ₩47,759 | ₩47,292 | ₩47,407 | +0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩47,146 | ₩47,172 | ₩46,611 | ₩46,826 | -0.68% | 5.4천 |
|---|
| 2026.03.19 | ₩47,396 | ₩47,396 | ₩47,165 | ₩47,351 | -0.10% | 1.8천 |
|---|
| 2026.03.18 | ₩47,572 | ₩47,733 | ₩47,216 | ₩47,220 | -0.74% | 2.6천 |
|---|
| 2026.03.17 | ₩47,853 | ₩48,107 | ₩47,709 | ₩47,709 | -0.30% | 6.8천 |
|---|
| 2026.03.16 | ₩47,519 | ₩47,519 | ₩47,426 | ₩47,432 | -0.18% | 500 |
|---|
| 2026.03.13 | ₩47,345 | ₩47,452 | ₩47,132 | ₩47,132 | -0.45% | 1.4만 |
|---|
| 2026.03.12 | ₩47,599 | ₩47,755 | ₩47,141 | ₩47,141 | -0.96% | 2.7만 |
|---|
| 2026.03.11 | ₩47,563 | ₩47,694 | ₩47,546 | ₩47,694 | +0.28% | 5만 |
|---|
| 2026.03.10 | ₩48,387 | ₩48,387 | ₩47,743 | ₩47,743 | -1.33% | 400 |
|---|
| 2026.03.09 | ₩47,813 | ₩48,374 | ₩47,372 | ₩48,345 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩48,174 | ₩48,468 | ₩48,160 | ₩48,387 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩48,835 | ₩48,835 | ₩48,468 | ₩48,700 | -0.28% | 4.7만 |
|---|
| 2026.03.04 | ₩48,641 | ₩48,895 | ₩48,641 | ₩48,796 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩47,813 | ₩48,695 | ₩47,719 | ₩48,472 | +1.38% | 2.3만 |
|---|
| 2026.03.02 | ₩48,561 | ₩48,989 | ₩48,561 | ₩48,919 | +0.74% | 2.7천 |
|---|
| 2026.02.27 | ₩48,307 | ₩48,761 | ₩48,307 | ₩48,713 | +0.84% | 1.1만 |
|---|
| 2026.02.26 | ₩48,240 | ₩48,494 | ₩48,147 | ₩48,464 | +0.46% | 5.6천 |
|---|
| 2026.02.25 | ₩48,120 | ₩48,935 | ₩47,706 | ₩48,120 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩47,840 | ₩48,281 | ₩47,840 | ₩48,194 | +0.74% | 2.7천 |
|---|
| 2026.02.23 | ₩48,093 | ₩48,093 | ₩47,643 | ₩47,758 | -0.70% | 2.4만 |
|---|
| 2026.02.20 | ₩48,468 | ₩48,708 | ₩48,468 | ₩48,581 | +0.23% | 900 |
|---|
| 2026.02.19 | ₩48,367 | ₩48,468 | ₩48,281 | ₩48,442 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩48,334 | ₩48,648 | ₩48,334 | ₩48,617 | +0.59% | 1.7천 |
|---|
| 2026.02.17 | ₩48,521 | ₩48,521 | ₩47,806 | ₩48,268 | -0.52% | 8.6천 |
|---|
| 2026.02.13 | ₩48,267 | ₩48,695 | ₩48,267 | ₩48,521 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩48,240 | ₩48,240 | ₩47,866 | ₩47,886 | -0.73% | 5.8만 |
|---|
| 2026.02.11 | ₩48,361 | ₩48,788 | ₩48,361 | ₩48,765 | +0.84% | 5.7천 |
|---|
| 2026.02.10 | ₩48,387 | ₩48,588 | ₩48,387 | ₩48,468 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩48,053 | ₩48,281 | ₩48,053 | ₩48,215 | +0.34% | 7.8천 |
|---|
| 2026.02.06 | ₩48,267 | ₩48,357 | ₩48,227 | ₩48,357 | +0.19% | 3.3천 |
|---|
| 2026.02.05 | ₩47,733 | ₩47,753 | ₩47,312 | ₩47,399 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩47,279 | ₩47,932 | ₩47,279 | ₩47,810 | +1.12% | 5.3천 |
|---|
| 2026.02.03 | ₩47,428 | ₩47,428 | ₩46,691 | ₩47,011 | -0.88% | 3.7만 |
|---|
| 2026.02.02 | ₩48,294 | ₩48,307 | ₩48,207 | ₩48,220 | -0.15% | 4.7만 |
|---|
| 2026.01.30 | ₩47,826 | ₩48,107 | ₩47,826 | ₩48,055 | +0.48% | 2.5만 |
|---|
| 2026.01.29 | ₩48,333 | ₩48,574 | ₩48,227 | ₩48,373 | +0.08% | 3.3만 |
|---|
| 2026.01.28 | ₩48,842 | ₩48,875 | ₩48,679 | ₩48,679 | -0.33% | 800 |
|---|
| 2026.01.27 | ₩48,815 | ₩48,935 | ₩48,735 | ₩48,899 | +0.17% | 4.6만 |
|---|
| 2026.01.26 | ₩49,336 | ₩49,363 | ₩49,323 | ₩49,324 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩48,922 | ₩48,981 | ₩48,922 | ₩48,981 | +0.12% | 1.1천 |
|---|
| 2026.01.22 | ₩49,189 | ₩49,323 | ₩49,189 | ₩49,189 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩48,882 | ₩48,882 | ₩48,842 | ₩48,842 | -0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩48,454 | ₩48,530 | ₩48,063 | ₩48,063 | -0.81% | 3만 |
|---|
| 2026.01.16 | ₩48,868 | ₩48,868 | ₩48,791 | ₩48,791 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩49,523 | ₩49,523 | ₩49,367 | ₩49,367 | -0.32% | 900 |
|---|
| 2026.01.14 | ₩49,590 | ₩49,590 | ₩49,384 | ₩49,384 | -0.41% | 2.2천 |
|---|
| 2026.01.13 | ₩49,229 | ₩49,273 | ₩49,189 | ₩49,273 | +0.09% | 5.9천 |
|---|
| 2026.01.12 | ₩49,473 | ₩49,473 | ₩48,922 | ₩49,441 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩49,610 | ₩49,683 | ₩49,389 | ₩49,622 | +0.02% | 3.6만 |
|---|
| 2026.01.08 | ₩49,256 | ₩49,536 | ₩49,256 | ₩49,457 | +0.41% | 4.7천 |
|---|
| 2026.01.07 | ₩49,136 | ₩49,136 | ₩48,989 | ₩49,007 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩49,069 | ₩49,403 | ₩49,069 | ₩49,328 | +0.53% | 7.5천 |
|---|
| 2026.01.05 | ₩48,828 | ₩49,082 | ₩48,775 | ₩48,924 | +0.20% | 2.6천 |
|---|
| 2026.01.02 | ₩48,040 | ₩48,453 | ₩48,040 | ₩48,287 | +0.51% | 3.6천 |
|---|
| 2025.12.31 | ₩48,468 | ₩48,532 | ₩48,281 | ₩48,281 | -0.39% | 5.2천 |
|---|
| 2025.12.30 | ₩48,761 | ₩48,784 | ₩48,724 | ₩48,724 | -0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩48,721 | ₩48,828 | ₩48,721 | ₩48,723 | +0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩49,029 | ₩49,029 | ₩48,735 | ₩48,912 | -0.24% | 5.2천 |
|---|
| 2025.12.24 | ₩48,895 | ₩49,095 | ₩48,882 | ₩48,940 | +0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩48,868 | ₩48,882 | ₩48,815 | ₩48,850 | -0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩49,136 | ₩49,136 | ₩49,055 | ₩49,071 | -0.13% | 3.8천 |
|---|
| 2025.12.19 | ₩48,681 | ₩48,908 | ₩48,681 | ₩48,798 | +0.24% | 4.6천 |
|---|
| 2025.12.18 | ₩48,695 | ₩48,855 | ₩48,454 | ₩48,528 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩48,628 | ₩48,735 | ₩48,521 | ₩48,641 | +0.03% | 1.2만 |
|---|
| 2025.12.16 | ₩48,775 | ₩48,775 | ₩48,267 | ₩48,417 | -0.73% | 6.6천 |
|---|
| 2025.12.15 | ₩48,922 | ₩48,989 | ₩48,739 | ₩48,943 | +0.04% | 4.3천 |
|---|
| 2025.12.12 | ₩49,476 | ₩49,476 | ₩48,958 | ₩48,975 | -1.01% | 5.1천 |
|---|
| 2025.12.11 | ₩49,018 | ₩49,256 | ₩49,018 | ₩49,212 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩48,040 | ₩48,935 | ₩48,040 | ₩48,898 | +1.79% | 1.4만 |
|---|
| 2025.12.09 | ₩48,251 | ₩48,281 | ₩48,013 | ₩48,060 | -0.40% | 6천 |
|---|
| 2025.12.08 | ₩48,160 | ₩48,227 | ₩48,040 | ₩48,060 | -0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩48,715 | ₩48,715 | ₩48,449 | ₩48,449 | -0.55% | 1.6천 |
|---|
| 2025.12.04 | ₩48,385 | ₩48,441 | ₩48,334 | ₩48,389 | +0.01% | 6.8천 |
|---|
| 2025.12.03 | ₩48,224 | ₩48,401 | ₩48,224 | ₩48,359 | +0.28% | 5.1천 |
|---|
| 2025.12.02 | ₩47,904 | ₩47,904 | ₩47,904 | ₩47,904 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,240 | ₩48,240 | ₩47,975 | ₩47,975 | -0.55% | 2.5천 |
|---|
| 2025.11.28 | ₩48,084 | ₩48,084 | ₩48,084 | ₩48,084 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,666 | ₩47,960 | ₩47,666 | ₩47,789 | +0.26% | 3.9천 |
|---|
| 2025.11.25 | ₩47,639 | ₩47,653 | ₩47,562 | ₩47,562 | -0.16% | 1천 |
|---|
| 2025.11.24 | ₩46,958 | ₩47,011 | ₩46,859 | ₩46,934 | -0.05% | 8.1천 |
|---|
| 2025.11.21 | ₩45,969 | ₩46,771 | ₩45,969 | ₩46,545 | +1.25% | 1.7만 |
|---|
| 2025.11.20 | ₩46,584 | ₩46,863 | ₩45,555 | ₩45,602 | -2.11% | 1.2만 |
|---|
| 2025.11.19 | ₩46,397 | ₩46,397 | ₩46,043 | ₩46,216 | -0.39% | 2.2만 |
|---|
| 2025.11.18 | ₩46,330 | ₩46,771 | ₩46,289 | ₩46,620 | +0.63% | 5.9만 |
|---|
| 2025.11.17 | ₩47,158 | ₩47,212 | ₩46,453 | ₩46,477 | -1.44% | 1.3만 |
|---|
| 2025.11.14 | ₩47,071 | ₩47,559 | ₩47,071 | ₩47,308 | +0.50% | 1.8만 |
|---|
| 2025.11.13 | ₩47,706 | ₩47,853 | ₩47,267 | ₩47,332 | -0.78% | 1.8만 |
|---|
| 2025.11.12 | ₩47,492 | ₩47,746 | ₩47,492 | ₩47,605 | +0.24% | 6.2천 |
|---|
| 2025.11.11 | ₩47,245 | ₩47,387 | ₩47,245 | ₩47,387 | +0.30% | 1.7천 |
|---|
| 2025.11.10 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩46,517 | ₩46,898 | ₩46,490 | ₩46,898 | +0.82% | 1.4천 |
|---|
| 2025.11.06 | ₩46,530 | ₩46,530 | ₩46,390 | ₩46,390 | -0.30% | 3.5천 |
|---|
| 2025.11.05 | ₩46,517 | ₩46,681 | ₩46,490 | ₩46,681 | +0.35% | 4.6천 |
|---|
| 2025.11.04 | ₩46,277 | ₩46,277 | ₩46,196 | ₩46,243 | -0.07% | 5.7천 |
|---|
| 2025.11.03 | ₩45,969 | ₩46,624 | ₩45,969 | ₩46,612 | +1.40% | 3.4천 |
|---|
| 2025.10.31 | ₩46,461 | ₩46,625 | ₩46,357 | ₩46,625 | +0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩46,370 | ₩46,758 | ₩46,303 | ₩46,317 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩46,584 | ₩46,784 | ₩46,382 | ₩46,382 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩46,544 | ₩46,898 | ₩46,544 | ₩46,705 | +0.35% | 1.3천 |
|---|
| 2025.10.27 | ₩46,811 | ₩47,038 | ₩46,811 | ₩46,985 | +0.37% | 7.4천 |
|---|
| 2025.10.24 | ₩46,891 | ₩46,891 | ₩46,584 | ₩46,607 | -0.61% | 1.6천 |
|---|
| 2025.10.23 | ₩46,637 | ₩46,651 | ₩46,597 | ₩46,637 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩46,397 | ₩46,397 | ₩46,270 | ₩46,311 | -0.18% | 6.9천 |
|---|
| 2025.10.21 | ₩46,517 | ₩46,517 | ₩46,477 | ₩46,480 | -0.08% | 200 |
|---|
| 2025.10.20 | ₩45,956 | ₩46,170 | ₩45,956 | ₩46,126 | +0.37% | 900 |
|---|
| 2025.10.17 | ₩45,475 | ₩45,649 | ₩45,382 | ₩45,557 | +0.18% | 4.8천 |
|---|
| 2025.10.16 | ₩45,842 | ₩45,842 | ₩45,261 | ₩45,396 | -0.97% | 4.9천 |
|---|
| 2025.10.15 | ₩45,689 | ₩45,782 | ₩45,515 | ₩45,717 | +0.06% | 1.9천 |
|---|
| 2025.10.14 | ₩45,956 | ₩45,956 | ₩45,745 | ₩45,745 | -0.46% | 3천 |
|---|
| 2025.10.13 | ₩45,515 | ₩45,542 | ₩45,335 | ₩45,442 | -0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩45,929 | ₩45,929 | ₩44,925 | ₩44,925 | -2.19% | 1.8만 |
|---|