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 | ₩61,560 | ₩61,560 | ₩61,354 | ₩61,354 | -0.33% | 2.4천 |
| 2026.10.08 | ₩60,730 | ₩61,333 | ₩60,639 | ₩61,293 | +0.93% | 3.1천 |
| 2026.10.07 | ₩60,212 | ₩60,773 | ₩60,212 | ₩60,626 | +0.69% | 1.8천 |
| 2026.10.06 | ₩60,439 | ₩60,546 | ₩60,319 | ₩60,532 | +0.15% | 5천 |
| 2026.10.05 | ₩59,785 | ₩60,332 | ₩59,785 | ₩60,185 | +0.67% | 7.3천 |
| 2026.10.02 | ₩60,199 | ₩60,212 | ₩59,892 | ₩59,958 | -0.40% | 5.1천 |
| 2026.10.01 | ₩60,385 | ₩60,706 | ₩60,012 | ₩60,345 | -0.07% | 1.5만 |
| 2026.09.30 | ₩59,585 | ₩59,972 | ₩59,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,651 |
| +0.11% |
| 7.9천 |
| 2026.09.29 | ₩59,318 | ₩59,504 | ₩59,091 | ₩59,447 | +0.22% | 10.4만 |
|---|
| 2026.09.28 | ₩59,478 | ₩59,705 | ₩59,478 | ₩59,495 | +0.03% | 3.3만 |
|---|
| 2026.09.25 | ₩60,652 | ₩60,906 | ₩60,532 | ₩60,845 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩61,213 | ₩61,253 | ₩60,692 | ₩60,728 | -0.79% | 3.3만 |
|---|
| 2026.09.23 | ₩61,687 | ₩61,687 | ₩61,240 | ₩61,240 | -0.72% | 2.8만 |
|---|
| 2026.09.22 | ₩62,354 | ₩62,354 | ₩61,934 | ₩62,001 | -0.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,721 | ₩62,721 | ₩62,401 | ₩62,452 | -0.43% | 1.7만 |
|---|
| 2026.09.18 | ₩63,182 | ₩63,182 | ₩62,693 | ₩62,693 | -0.77% | 1.3만 |
|---|
| 2026.09.17 | ₩63,095 | ₩63,576 | ₩62,988 | ₩63,522 | +0.68% | 1.1만 |
|---|
| 2026.09.16 | ₩64,003 | ₩64,003 | ₩62,976 | ₩63,092 | -1.42% | 2.7만 |
|---|
| 2026.09.15 | ₩63,949 | ₩64,482 | ₩63,749 | ₩64,113 | +0.26% | 3.8천 |
|---|
| 2026.09.14 | ₩64,310 | ₩64,430 | ₩64,036 | ₩64,083 | -0.35% | 4천 |
|---|
| 2026.09.11 | ₩63,389 | ₩63,616 | ₩63,335 | ₩63,597 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩63,295 | ₩63,462 | ₩63,202 | ₩63,242 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩63,669 | ₩63,669 | ₩63,482 | ₩63,509 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩64,710 | ₩64,710 | ₩63,770 | ₩63,801 | -1.40% | 3.3만 |
|---|
| 2026.09.04 | ₩67,380 | ₩67,380 | ₩64,804 | ₩64,990 | -3.55% | 7.2만 |
|---|
| 2026.09.03 | ₩65,751 | ₩66,138 | ₩65,751 | ₩65,779 | +0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩65,291 | ₩65,418 | ₩65,291 | ₩65,358 | +0.10% | 4.7천 |
|---|
| 2026.09.01 | ₩65,271 | ₩65,384 | ₩64,844 | ₩65,017 | -0.39% | 3만 |
|---|
| 2026.08.31 | ₩65,311 | ₩65,311 | ₩65,030 | ₩65,156 | -0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩65,271 | ₩65,378 | ₩64,937 | ₩65,219 | -0.08% | 1.7만 |
|---|
| 2026.08.27 | ₩64,764 | ₩65,137 | ₩64,670 | ₩65,021 | +0.40% | 2.9만 |
|---|
| 2026.08.26 | ₩63,829 | ₩64,777 | ₩63,829 | ₩64,412 | +0.91% | 2.8만 |
|---|
| 2026.08.25 | ₩66,525 | ₩66,525 | ₩64,538 | ₩64,770 | -2.64% | 1.9만 |
|---|
| 2026.08.24 | ₩65,037 | ₩65,191 | ₩64,744 | ₩64,965 | -0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩64,857 | ₩65,223 | ₩64,657 | ₩65,012 | +0.24% | 4.4만 |
|---|
| 2026.08.20 | ₩64,790 | ₩65,017 | ₩64,466 | ₩64,466 | -0.50% | 3.2만 |
|---|
| 2026.08.19 | ₩64,170 | ₩64,977 | ₩64,170 | ₩64,679 | +0.79% | 2.4만 |
|---|
| 2026.08.18 | ₩63,656 | ₩63,802 | ₩63,353 | ₩63,353 | -0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩63,549 | ₩63,549 | ₩63,018 | ₩63,023 | -0.83% | 4.5만 |
|---|
| 2026.08.14 | ₩63,549 | ₩63,562 | ₩63,469 | ₩63,474 | -0.12% | 6.8천 |
|---|
| 2026.08.13 | ₩62,641 | ₩64,643 | ₩62,548 | ₩63,624 | +1.57% | 6.2천 |
|---|
| 2026.08.12 | ₩62,247 | ₩62,521 | ₩62,134 | ₩62,493 | +0.39% | 1.8만 |
|---|
| 2026.08.11 | ₩62,321 | ₩62,655 | ₩62,321 | ₩62,566 | +0.39% | 8.8천 |
|---|
| 2026.08.10 | ₩61,451 | ₩62,250 | ₩61,451 | ₩62,250 | +1.30% | 5.4천 |
|---|
| 2026.08.07 | ₩60,451 | ₩60,959 | ₩60,325 | ₩60,959 | +0.84% | 2만 |
|---|
| 2026.08.06 | ₩59,598 | ₩59,972 | ₩59,598 | ₩59,966 | +0.62% | 3.8만 |
|---|
| 2026.08.05 | ₩60,572 | ₩60,572 | ₩59,811 | ₩59,949 | -1.03% | 9.2천 |
|---|
| 2026.08.04 | ₩59,545 | ₩60,040 | ₩59,545 | ₩60,040 | +0.83% | 5.5천 |
|---|
| 2026.08.03 | ₩59,478 | ₩59,638 | ₩59,478 | ₩59,495 | +0.03% | 4.2천 |
|---|
| 2026.07.31 | ₩58,804 | ₩59,192 | ₩58,477 | ₩59,192 | +0.66% | 5.3천 |
|---|
| 2026.07.30 | ₩59,798 | ₩59,798 | ₩58,196 | ₩58,967 | -1.39% | 5.7만 |
|---|
| 2026.07.29 | ₩59,227 | ₩60,076 | ₩59,227 | ₩59,496 | +0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩58,677 | ₩59,211 | ₩58,644 | ₩59,025 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩57,956 | ₩58,276 | ₩57,956 | ₩57,982 | +0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩57,402 | ₩57,669 | ₩57,349 | ₩57,349 | -0.09% | 2.3천 |
|---|
| 2026.07.23 | ₩56,902 | ₩56,902 | ₩56,521 | ₩56,545 | -0.63% | 6만 |
|---|
| 2026.07.22 | ₩57,449 | ₩57,449 | ₩56,931 | ₩56,931 | -0.90% | 2.1천 |
|---|
| 2026.07.21 | ₩57,302 | ₩57,302 | ₩56,968 | ₩57,134 | -0.29% | 8.8천 |
|---|
| 2026.07.20 | ₩57,016 | ₩57,016 | ₩57,016 | ₩57,016 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩57,035 | ₩57,066 | ₩56,942 | ₩57,066 | +0.05% | 2.2천 |
|---|
| 2026.07.16 | ₩57,089 | ₩57,142 | ₩56,995 | ₩57,142 | +0.09% | 4.5천 |
|---|
| 2026.07.15 | ₩56,535 | ₩56,576 | ₩56,535 | ₩56,576 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩56,741 | ₩56,741 | ₩56,593 | ₩56,593 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩56,868 | ₩57,075 | ₩56,868 | ₩56,944 | +0.13% | 3.5천 |
|---|
| 2026.07.10 | ₩56,728 | ₩56,728 | ₩56,401 | ₩56,508 | -0.39% | 7.7천 |
|---|
| 2026.07.09 | ₩56,313 | ₩56,488 | ₩56,313 | ₩56,479 | +0.29% | 3천 |
|---|
| 2026.07.08 | ₩56,174 | ₩56,221 | ₩56,067 | ₩56,182 | +0.01% | 6.2천 |
|---|
| 2026.07.07 | ₩56,808 | ₩56,822 | ₩56,575 | ₩56,637 | -0.30% | 2.6만 |
|---|
| 2026.07.06 | ₩56,127 | ₩56,181 | ₩56,125 | ₩56,125 | -0.00% | 1천 |
|---|
| 2026.07.02 | ₩55,954 | ₩56,103 | ₩55,820 | ₩56,103 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩54,539 | ₩55,380 | ₩54,539 | ₩55,251 | +1.30% | 1.2만 |
|---|
| 2026.06.30 | ₩54,966 | ₩54,993 | ₩54,739 | ₩54,761 | -0.37% | 1.6만 |
|---|
| 2026.06.29 | ₩55,260 | ₩55,287 | ₩55,122 | ₩55,122 | -0.25% | 1.5천 |
|---|
| 2026.06.26 | ₩55,086 | ₩55,327 | ₩55,086 | ₩55,221 | +0.24% | 1.8천 |
|---|
| 2026.06.25 | ₩54,631 | ₩54,699 | ₩54,460 | ₩54,460 | -0.31% | 9천 |
|---|
| 2026.06.24 | ₩54,459 | ₩54,472 | ₩54,259 | ₩54,260 | -0.37% | 7.6천 |
|---|
| 2026.06.23 | ₩53,832 | ₩54,245 | ₩53,832 | ₩54,033 | +0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩54,566 | ₩54,566 | ₩54,406 | ₩54,516 | -0.09% | 800 |
|---|
| 2026.06.18 | ₩55,487 | ₩55,487 | ₩54,372 | ₩54,414 | -1.93% | 3.8천 |
|---|
| 2026.06.17 | ₩55,313 | ₩55,313 | ₩54,099 | ₩54,121 | -2.15% | 9.4천 |
|---|
| 2026.06.16 | ₩55,847 | ₩55,847 | ₩55,287 | ₩55,329 | -0.93% | 3.7천 |
|---|
| 2026.06.15 | ₩55,780 | ₩56,248 | ₩55,780 | ₩55,969 | +0.34% | 4.6천 |
|---|
| 2026.06.12 | ₩55,951 | ₩55,951 | ₩55,714 | ₩55,779 | -0.31% | 6.6천 |
|---|
| 2026.06.11 | ₩55,767 | ₩55,780 | ₩54,659 | ₩55,432 | -0.60% | 1.3만 |
|---|
| 2026.06.10 | ₩55,140 | ₩55,207 | ₩54,599 | ₩54,599 | -0.98% | 7.2천 |
|---|
| 2026.06.09 | ₩56,181 | ₩56,181 | ₩54,659 | ₩55,552 | -1.12% | 9천 |
|---|
| 2026.06.08 | ₩55,982 | ₩56,121 | ₩55,714 | ₩55,756 | -0.40% | 6.8천 |
|---|
| 2026.06.05 | ₩56,488 | ₩56,488 | ₩55,554 | ₩55,658 | -1.47% | 3만 |
|---|
| 2026.06.04 | ₩57,516 | ₩57,596 | ₩57,342 | ₩57,412 | -0.18% | 1.4만 |
|---|
| 2026.06.03 | ₩56,728 | ₩57,155 | ₩56,728 | ₩57,094 | +0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩57,195 | ₩57,222 | ₩57,023 | ₩57,182 | -0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩56,808 | ₩57,876 | ₩56,782 | ₩57,771 | +1.69% | 5천 |
|---|
| 2026.05.29 | ₩55,620 | ₩55,981 | ₩55,600 | ₩55,883 | +0.47% | 2.4천 |
|---|
| 2026.05.28 | ₩54,339 | ₩54,446 | ₩54,171 | ₩54,171 | -0.31% | 2천 |
|---|
| 2026.05.27 | ₩54,099 | ₩54,099 | ₩53,701 | ₩53,701 | -0.74% | 9.3천 |
|---|
| 2026.05.26 | ₩53,525 | ₩53,938 | ₩53,525 | ₩53,750 | +0.42% | 1.5천 |
|---|
| 2026.05.22 | ₩53,385 | ₩53,525 | ₩53,338 | ₩53,486 | +0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩51,696 | ₩52,350 | ₩51,696 | ₩52,333 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩51,950 | ₩52,190 | ₩51,950 | ₩52,155 | +0.40% | 1.1천 |
|---|
| 2026.05.19 | ₩51,856 | ₩51,883 | ₩51,659 | ₩51,659 | -0.38% | 8.1천 |
|---|
| 2026.05.18 | ₩51,683 | ₩51,923 | ₩51,663 | ₩51,876 | +0.37% | 3.8천 |
|---|
| 2026.05.15 | ₩51,289 | ₩51,669 | ₩51,289 | ₩51,476 | +0.36% | 2.3천 |
|---|
| 2026.05.14 | ₩51,830 | ₩51,830 | ₩51,681 | ₩51,681 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩51,696 | ₩51,803 | ₩51,603 | ₩51,764 | +0.13% | 3.5천 |
|---|
| 2026.05.12 | ₩51,709 | ₩51,936 | ₩51,416 | ₩51,915 | +0.40% | 2.9만 |
|---|
| 2026.05.11 | ₩52,486 | ₩52,486 | ₩52,354 | ₩52,354 | -0.25% | 600 |
|---|
| 2026.05.08 | ₩51,910 | ₩52,537 | ₩51,910 | ₩52,509 | +1.15% | 4.7천 |
|---|
| 2026.05.07 | ₩51,910 | ₩52,150 | ₩51,729 | ₩51,775 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩51,923 | ₩51,936 | ₩51,696 | ₩51,912 | -0.02% | 5천 |
|---|
| 2026.05.05 | ₩51,723 | ₩51,755 | ₩51,663 | ₩51,755 | +0.06% | 5.4만 |
|---|
| 2026.05.04 | ₩51,162 | ₩51,669 | ₩51,162 | ₩51,246 | +0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩51,015 | ₩51,346 | ₩51,015 | ₩51,346 | +0.65% | 400 |
|---|
| 2026.04.30 | ₩50,335 | ₩50,788 | ₩50,321 | ₩50,788 | +0.90% | 7.3천 |
|---|
| 2026.04.29 | ₩50,081 | ₩50,340 | ₩50,081 | ₩50,340 | +0.52% | 8.9천 |
|---|
| 2026.04.28 | ₩49,667 | ₩49,841 | ₩49,667 | ₩49,701 | +0.07% | 7.8천 |
|---|
| 2026.04.27 | ₩49,921 | ₩50,028 | ₩49,905 | ₩49,905 | -0.03% | 5.2천 |
|---|
| 2026.04.24 | ₩49,420 | ₩49,867 | ₩49,387 | ₩49,777 | +0.72% | 1.3만 |
|---|
| 2026.04.23 | ₩49,587 | ₩49,634 | ₩49,040 | ₩49,523 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩50,228 | ₩50,357 | ₩50,228 | ₩50,357 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩50,548 | ₩50,882 | ₩50,261 | ₩50,261 | -0.57% | 6.2천 |
|---|
| 2026.04.20 | ₩50,241 | ₩50,284 | ₩50,214 | ₩50,284 | +0.09% | 14.8만 |
|---|
| 2026.04.17 | ₩49,761 | ₩50,068 | ₩49,747 | ₩50,068 | +0.62% | 800 |
|---|
| 2026.04.16 | ₩49,480 | ₩49,534 | ₩49,213 | ₩49,337 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩48,946 | ₩49,040 | ₩48,821 | ₩48,929 | -0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩48,773 | ₩48,773 | ₩48,559 | ₩48,599 | -0.36% | 5.6천 |
|---|
| 2026.04.13 | ₩47,545 | ₩48,531 | ₩47,545 | ₩48,531 | +2.07% | 600 |
|---|
| 2026.04.10 | ₩47,812 | ₩47,812 | ₩47,462 | ₩47,462 | -0.73% | 1.9천 |
|---|
| 2026.04.09 | ₩47,985 | ₩48,199 | ₩47,865 | ₩48,166 | +0.38% | 2.6천 |
|---|
| 2026.04.08 | ₩48,866 | ₩48,866 | ₩48,439 | ₩48,474 | -0.80% | 1.1만 |
|---|
| 2026.04.07 | ₩47,900 | ₩47,900 | ₩47,625 | ₩47,736 | -0.34% | 7.1천 |
|---|
| 2026.04.06 | ₩47,705 | ₩47,945 | ₩47,705 | ₩47,919 | +0.45% | 1만 |
|---|
| 2026.04.02 | ₩46,984 | ₩47,732 | ₩46,984 | ₩47,716 | +1.56% | 5.6천 |
|---|
| 2026.04.01 | ₩48,292 | ₩49,414 | ₩47,317 | ₩47,495 | -1.65% | 7.5천 |
|---|
| 2026.03.31 | ₩46,611 | ₩47,425 | ₩46,530 | ₩47,231 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩45,956 | ₩46,170 | ₩45,956 | ₩46,119 | +0.35% | 1.7천 |
|---|
| 2026.03.27 | ₩46,744 | ₩46,744 | ₩46,357 | ₩46,374 | -0.79% | 1.1천 |
|---|
| 2026.03.26 | ₩47,445 | ₩47,505 | ₩47,206 | ₩47,213 | -0.49% | 1.9만 |
|---|
| 2026.03.25 | ₩48,052 | ₩48,052 | ₩47,411 | ₩47,626 | -0.89% | 4.2천 |
|---|
| 2026.03.24 | ₩47,518 | ₩47,518 | ₩47,385 | ₩47,385 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩47,331 | ₩47,718 | ₩47,251 | ₩47,366 | +0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩47,106 | ₩47,131 | ₩46,570 | ₩46,785 | -0.68% | 5.4천 |
|---|
| 2026.03.19 | ₩47,355 | ₩47,355 | ₩47,124 | ₩47,310 | -0.10% | 1.8천 |
|---|
| 2026.03.18 | ₩47,532 | ₩47,692 | ₩47,175 | ₩47,179 | -0.74% | 2.6천 |
|---|
| 2026.03.17 | ₩47,812 | ₩48,065 | ₩47,668 | ₩47,668 | -0.30% | 6.8천 |
|---|
| 2026.03.16 | ₩47,478 | ₩47,478 | ₩47,385 | ₩47,391 | -0.18% | 500 |
|---|
| 2026.03.13 | ₩47,305 | ₩47,411 | ₩47,091 | ₩47,091 | -0.45% | 1.4만 |
|---|
| 2026.03.12 | ₩47,558 | ₩47,714 | ₩47,100 | ₩47,100 | -0.96% | 2.7만 |
|---|
| 2026.03.11 | ₩47,522 | ₩47,653 | ₩47,505 | ₩47,653 | +0.28% | 5만 |
|---|
| 2026.03.10 | ₩48,346 | ₩48,346 | ₩47,702 | ₩47,702 | -1.33% | 400 |
|---|
| 2026.03.09 | ₩47,772 | ₩48,332 | ₩47,331 | ₩48,303 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩48,132 | ₩48,426 | ₩48,119 | ₩48,346 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩48,793 | ₩48,793 | ₩48,426 | ₩48,658 | -0.28% | 4.7만 |
|---|
| 2026.03.04 | ₩48,599 | ₩48,853 | ₩48,599 | ₩48,754 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩47,772 | ₩48,653 | ₩47,678 | ₩48,430 | +1.38% | 2.3만 |
|---|
| 2026.03.02 | ₩48,519 | ₩48,946 | ₩48,519 | ₩48,877 | +0.74% | 2.7천 |
|---|
| 2026.02.27 | ₩48,266 | ₩48,719 | ₩48,266 | ₩48,671 | +0.84% | 1.1만 |
|---|
| 2026.02.26 | ₩48,199 | ₩48,453 | ₩48,105 | ₩48,422 | +0.46% | 5.6천 |
|---|
| 2026.02.25 | ₩48,079 | ₩48,893 | ₩47,665 | ₩48,079 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩47,798 | ₩48,239 | ₩47,798 | ₩48,152 | +0.74% | 2.7천 |
|---|
| 2026.02.23 | ₩48,052 | ₩48,052 | ₩47,602 | ₩47,717 | -0.70% | 2.4만 |
|---|
| 2026.02.20 | ₩48,426 | ₩48,666 | ₩48,426 | ₩48,539 | +0.23% | 900 |
|---|
| 2026.02.19 | ₩48,326 | ₩48,426 | ₩48,239 | ₩48,400 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩48,292 | ₩48,606 | ₩48,292 | ₩48,575 | +0.59% | 1.7천 |
|---|
| 2026.02.17 | ₩48,479 | ₩48,479 | ₩47,765 | ₩48,227 | -0.52% | 8.6천 |
|---|
| 2026.02.13 | ₩48,226 | ₩48,653 | ₩48,226 | ₩48,479 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩48,199 | ₩48,199 | ₩47,825 | ₩47,845 | -0.73% | 5.8만 |
|---|
| 2026.02.11 | ₩48,319 | ₩48,746 | ₩48,319 | ₩48,723 | +0.84% | 5.7천 |
|---|
| 2026.02.10 | ₩48,346 | ₩48,546 | ₩48,346 | ₩48,426 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩48,012 | ₩48,239 | ₩48,012 | ₩48,174 | +0.34% | 7.8천 |
|---|
| 2026.02.06 | ₩48,226 | ₩48,315 | ₩48,186 | ₩48,315 | +0.19% | 3.3천 |
|---|
| 2026.02.05 | ₩47,692 | ₩47,712 | ₩47,271 | ₩47,358 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩47,238 | ₩47,891 | ₩47,238 | ₩47,769 | +1.12% | 5.3천 |
|---|
| 2026.02.03 | ₩47,387 | ₩47,387 | ₩46,651 | ₩46,971 | -0.88% | 3.7만 |
|---|
| 2026.02.02 | ₩48,252 | ₩48,266 | ₩48,166 | ₩48,179 | -0.15% | 4.7만 |
|---|
| 2026.01.30 | ₩47,785 | ₩48,065 | ₩47,785 | ₩48,013 | +0.48% | 2.5만 |
|---|
| 2026.01.29 | ₩48,291 | ₩48,533 | ₩48,186 | ₩48,331 | +0.08% | 3.3만 |
|---|
| 2026.01.28 | ₩48,800 | ₩48,833 | ₩48,637 | ₩48,637 | -0.33% | 800 |
|---|
| 2026.01.27 | ₩48,773 | ₩48,893 | ₩48,693 | ₩48,857 | +0.17% | 4.6만 |
|---|
| 2026.01.26 | ₩49,293 | ₩49,320 | ₩49,280 | ₩49,281 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩48,880 | ₩48,938 | ₩48,880 | ₩48,938 | +0.12% | 1.1천 |
|---|
| 2026.01.22 | ₩49,147 | ₩49,280 | ₩49,147 | ₩49,147 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩48,840 | ₩48,840 | ₩48,800 | ₩48,800 | -0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩48,412 | ₩48,489 | ₩48,021 | ₩48,021 | -0.81% | 3만 |
|---|
| 2026.01.16 | ₩48,826 | ₩48,826 | ₩48,749 | ₩48,749 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩49,480 | ₩49,480 | ₩49,324 | ₩49,324 | -0.32% | 900 |
|---|
| 2026.01.14 | ₩49,547 | ₩49,547 | ₩49,341 | ₩49,341 | -0.41% | 2.2천 |
|---|
| 2026.01.13 | ₩49,187 | ₩49,231 | ₩49,147 | ₩49,231 | +0.09% | 5.9천 |
|---|
| 2026.01.12 | ₩49,431 | ₩49,431 | ₩48,880 | ₩49,399 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩49,567 | ₩49,640 | ₩49,347 | ₩49,579 | +0.02% | 3.6만 |
|---|
| 2026.01.08 | ₩49,213 | ₩49,494 | ₩49,213 | ₩49,415 | +0.41% | 4.7천 |
|---|
| 2026.01.07 | ₩49,093 | ₩49,093 | ₩48,946 | ₩48,965 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩49,026 | ₩49,360 | ₩49,026 | ₩49,285 | +0.53% | 7.5천 |
|---|
| 2026.01.05 | ₩48,786 | ₩49,040 | ₩48,733 | ₩48,882 | +0.20% | 2.6천 |
|---|
| 2026.01.02 | ₩47,999 | ₩48,411 | ₩47,999 | ₩48,246 | +0.51% | 3.6천 |
|---|
| 2025.12.31 | ₩48,426 | ₩48,490 | ₩48,239 | ₩48,239 | -0.39% | 5.2천 |
|---|
| 2025.12.30 | ₩48,719 | ₩48,742 | ₩48,682 | ₩48,682 | -0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩48,679 | ₩48,786 | ₩48,679 | ₩48,681 | +0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩48,986 | ₩48,986 | ₩48,693 | ₩48,870 | -0.24% | 5.2천 |
|---|
| 2025.12.24 | ₩48,853 | ₩49,053 | ₩48,840 | ₩48,898 | +0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩48,826 | ₩48,840 | ₩48,773 | ₩48,808 | -0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩49,093 | ₩49,093 | ₩49,013 | ₩49,029 | -0.13% | 3.8천 |
|---|
| 2025.12.19 | ₩48,639 | ₩48,866 | ₩48,639 | ₩48,756 | +0.24% | 4.6천 |
|---|
| 2025.12.18 | ₩48,653 | ₩48,813 | ₩48,412 | ₩48,486 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩48,586 | ₩48,693 | ₩48,479 | ₩48,599 | +0.03% | 1.2만 |
|---|
| 2025.12.16 | ₩48,733 | ₩48,733 | ₩48,226 | ₩48,375 | -0.73% | 6.6천 |
|---|
| 2025.12.15 | ₩48,880 | ₩48,946 | ₩48,697 | ₩48,901 | +0.04% | 4.3천 |
|---|
| 2025.12.12 | ₩49,434 | ₩49,434 | ₩48,916 | ₩48,933 | -1.01% | 5.1천 |
|---|
| 2025.12.11 | ₩48,976 | ₩49,213 | ₩48,976 | ₩49,169 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩47,999 | ₩48,893 | ₩47,999 | ₩48,856 | +1.79% | 1.4만 |
|---|
| 2025.12.09 | ₩48,210 | ₩48,239 | ₩47,972 | ₩48,019 | -0.40% | 6천 |
|---|
| 2025.12.08 | ₩48,119 | ₩48,186 | ₩47,999 | ₩48,019 | -0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩48,673 | ₩48,673 | ₩48,407 | ₩48,407 | -0.55% | 1.6천 |
|---|
| 2025.12.04 | ₩48,343 | ₩48,399 | ₩48,292 | ₩48,347 | +0.01% | 6.8천 |
|---|
| 2025.12.03 | ₩48,183 | ₩48,359 | ₩48,183 | ₩48,318 | +0.28% | 5.1천 |
|---|
| 2025.12.02 | ₩47,863 | ₩47,863 | ₩47,863 | ₩47,863 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,199 | ₩48,199 | ₩47,933 | ₩47,933 | -0.55% | 2.5천 |
|---|
| 2025.11.28 | ₩48,043 | ₩48,043 | ₩48,043 | ₩48,043 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,625 | ₩47,919 | ₩47,625 | ₩47,748 | +0.26% | 3.9천 |
|---|
| 2025.11.25 | ₩47,598 | ₩47,612 | ₩47,521 | ₩47,521 | -0.16% | 1천 |
|---|
| 2025.11.24 | ₩46,918 | ₩46,971 | ₩46,819 | ₩46,893 | -0.05% | 8.1천 |
|---|
| 2025.11.21 | ₩45,930 | ₩46,731 | ₩45,930 | ₩46,505 | +1.25% | 1.7만 |
|---|
| 2025.11.20 | ₩46,544 | ₩46,823 | ₩45,516 | ₩45,563 | -2.11% | 1.2만 |
|---|
| 2025.11.19 | ₩46,357 | ₩46,357 | ₩46,003 | ₩46,177 | -0.39% | 2.2만 |
|---|
| 2025.11.18 | ₩46,290 | ₩46,731 | ₩46,249 | ₩46,580 | +0.63% | 5.9만 |
|---|
| 2025.11.17 | ₩47,118 | ₩47,171 | ₩46,413 | ₩46,437 | -1.44% | 1.3만 |
|---|
| 2025.11.14 | ₩47,031 | ₩47,518 | ₩47,031 | ₩47,267 | +0.50% | 1.8만 |
|---|
| 2025.11.13 | ₩47,665 | ₩47,812 | ₩47,226 | ₩47,291 | -0.78% | 1.8만 |
|---|
| 2025.11.12 | ₩47,451 | ₩47,705 | ₩47,451 | ₩47,564 | +0.24% | 6.2천 |
|---|
| 2025.11.11 | ₩47,204 | ₩47,346 | ₩47,204 | ₩47,346 | +0.30% | 1.7천 |
|---|
| 2025.11.10 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩46,477 | ₩46,857 | ₩46,450 | ₩46,857 | +0.82% | 1.4천 |
|---|
| 2025.11.06 | ₩46,490 | ₩46,490 | ₩46,350 | ₩46,350 | -0.30% | 3.5천 |
|---|
| 2025.11.05 | ₩46,477 | ₩46,641 | ₩46,450 | ₩46,641 | +0.35% | 4.6천 |
|---|
| 2025.11.04 | ₩46,237 | ₩46,237 | ₩46,157 | ₩46,203 | -0.07% | 5.7천 |
|---|
| 2025.11.03 | ₩45,930 | ₩46,584 | ₩45,930 | ₩46,572 | +1.40% | 3.4천 |
|---|
| 2025.10.31 | ₩46,421 | ₩46,585 | ₩46,317 | ₩46,585 | +0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩46,330 | ₩46,717 | ₩46,263 | ₩46,277 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩46,544 | ₩46,744 | ₩46,342 | ₩46,342 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩46,504 | ₩46,857 | ₩46,504 | ₩46,665 | +0.35% | 1.3천 |
|---|
| 2025.10.27 | ₩46,771 | ₩46,998 | ₩46,771 | ₩46,944 | +0.37% | 7.4천 |
|---|
| 2025.10.24 | ₩46,851 | ₩46,851 | ₩46,544 | ₩46,566 | -0.61% | 1.6천 |
|---|
| 2025.10.23 | ₩46,597 | ₩46,611 | ₩46,557 | ₩46,597 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩46,357 | ₩46,357 | ₩46,230 | ₩46,271 | -0.18% | 6.9천 |
|---|
| 2025.10.21 | ₩46,477 | ₩46,477 | ₩46,437 | ₩46,440 | -0.08% | 200 |
|---|
| 2025.10.20 | ₩45,916 | ₩46,130 | ₩45,916 | ₩46,086 | +0.37% | 900 |
|---|
| 2025.10.17 | ₩45,436 | ₩45,609 | ₩45,342 | ₩45,517 | +0.18% | 4.8천 |
|---|
| 2025.10.16 | ₩45,803 | ₩45,803 | ₩45,222 | ₩45,357 | -0.97% | 4.9천 |
|---|
| 2025.10.15 | ₩45,649 | ₩45,743 | ₩45,476 | ₩45,678 | +0.06% | 1.9천 |
|---|
| 2025.10.14 | ₩45,916 | ₩45,916 | ₩45,706 | ₩45,706 | -0.46% | 3천 |
|---|
| 2025.10.13 | ₩45,476 | ₩45,503 | ₩45,296 | ₩45,403 | -0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩45,890 | ₩45,890 | ₩44,886 | ₩44,886 | -2.19% | 1.8만 |
|---|