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 | ₩61,574 | ₩61,574 | ₩61,368 | ₩61,368 | -0.33% | 2.4천 |
| 2026.10.08 | ₩60,743 | ₩61,347 | ₩60,653 | ₩61,307 | +0.93% | 3.1천 |
| 2026.10.07 | ₩60,225 | ₩60,786 | ₩60,225 | ₩60,639 | +0.69% | 1.8천 |
| 2026.10.06 | ₩60,452 | ₩60,559 | ₩60,332 | ₩60,546 | +0.15% | 5천 |
| 2026.10.05 | ₩59,798 | ₩60,346 | ₩59,798 | ₩60,199 | +0.67% | 7.3천 |
| 2026.10.02 | ₩60,212 | ₩60,225 | ₩59,905 | ₩59,972 | -0.40% | 5.1천 |
| 2026.10.01 | ₩60,399 | ₩60,719 | ₩60,025 | ₩60,359 | -0.07% | 1.5만 |
| 2026.09.30 | ₩59,598 | ₩59,985 | ₩59,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,665 |
| +0.11% |
| 7.9천 |
| 2026.09.29 | ₩59,331 | ₩59,518 | ₩59,104 | ₩59,460 | +0.22% | 10.4만 |
|---|
| 2026.09.28 | ₩59,491 | ₩59,718 | ₩59,491 | ₩59,509 | +0.03% | 3.3만 |
|---|
| 2026.09.25 | ₩60,666 | ₩60,920 | ₩60,546 | ₩60,858 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩61,227 | ₩61,267 | ₩60,706 | ₩60,742 | -0.79% | 3.3만 |
|---|
| 2026.09.23 | ₩61,701 | ₩61,701 | ₩61,253 | ₩61,253 | -0.72% | 2.8만 |
|---|
| 2026.09.22 | ₩62,368 | ₩62,368 | ₩61,948 | ₩62,014 | -0.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,735 | ₩62,735 | ₩62,415 | ₩62,466 | -0.43% | 1.7만 |
|---|
| 2026.09.18 | ₩63,196 | ₩63,196 | ₩62,707 | ₩62,707 | -0.77% | 1.3만 |
|---|
| 2026.09.17 | ₩63,109 | ₩63,590 | ₩63,002 | ₩63,536 | +0.68% | 1.1만 |
|---|
| 2026.09.16 | ₩64,017 | ₩64,017 | ₩62,990 | ₩63,107 | -1.42% | 2.7만 |
|---|
| 2026.09.15 | ₩63,964 | ₩64,496 | ₩63,763 | ₩64,128 | +0.26% | 3.8천 |
|---|
| 2026.09.14 | ₩64,324 | ₩64,444 | ₩64,050 | ₩64,097 | -0.35% | 4천 |
|---|
| 2026.09.11 | ₩63,403 | ₩63,630 | ₩63,350 | ₩63,611 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩63,309 | ₩63,476 | ₩63,216 | ₩63,256 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩63,683 | ₩63,683 | ₩63,496 | ₩63,523 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩64,725 | ₩64,725 | ₩63,785 | ₩63,815 | -1.40% | 3.3만 |
|---|
| 2026.09.04 | ₩67,395 | ₩67,395 | ₩64,818 | ₩65,005 | -3.55% | 7.2만 |
|---|
| 2026.09.03 | ₩65,766 | ₩66,153 | ₩65,766 | ₩65,794 | +0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩65,305 | ₩65,432 | ₩65,305 | ₩65,372 | +0.10% | 4.7천 |
|---|
| 2026.09.01 | ₩65,285 | ₩65,399 | ₩64,858 | ₩65,032 | -0.39% | 3만 |
|---|
| 2026.08.31 | ₩65,325 | ₩65,325 | ₩65,045 | ₩65,171 | -0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩65,285 | ₩65,392 | ₩64,952 | ₩65,233 | -0.08% | 1.7만 |
|---|
| 2026.08.27 | ₩64,778 | ₩65,152 | ₩64,685 | ₩65,036 | +0.40% | 2.9만 |
|---|
| 2026.08.26 | ₩63,844 | ₩64,791 | ₩63,844 | ₩64,427 | +0.91% | 2.8만 |
|---|
| 2026.08.25 | ₩66,540 | ₩66,540 | ₩64,552 | ₩64,785 | -2.64% | 1.9만 |
|---|
| 2026.08.24 | ₩65,052 | ₩65,205 | ₩64,758 | ₩64,980 | -0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩64,872 | ₩65,237 | ₩64,671 | ₩65,026 | +0.24% | 4.4만 |
|---|
| 2026.08.20 | ₩64,805 | ₩65,032 | ₩64,480 | ₩64,480 | -0.50% | 3.2만 |
|---|
| 2026.08.19 | ₩64,184 | ₩64,992 | ₩64,184 | ₩64,694 | +0.79% | 2.4만 |
|---|
| 2026.08.18 | ₩63,670 | ₩63,817 | ₩63,367 | ₩63,367 | -0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩63,563 | ₩63,563 | ₩63,032 | ₩63,037 | -0.83% | 4.5만 |
|---|
| 2026.08.14 | ₩63,563 | ₩63,577 | ₩63,483 | ₩63,488 | -0.12% | 6.8천 |
|---|
| 2026.08.13 | ₩62,655 | ₩64,658 | ₩62,562 | ₩63,638 | +1.57% | 6.2천 |
|---|
| 2026.08.12 | ₩62,261 | ₩62,535 | ₩62,148 | ₩62,507 | +0.39% | 1.8만 |
|---|
| 2026.08.11 | ₩62,335 | ₩62,669 | ₩62,335 | ₩62,581 | +0.39% | 8.8천 |
|---|
| 2026.08.10 | ₩61,464 | ₩62,264 | ₩61,464 | ₩62,264 | +1.30% | 5.4천 |
|---|
| 2026.08.07 | ₩60,464 | ₩60,973 | ₩60,339 | ₩60,973 | +0.84% | 2만 |
|---|
| 2026.08.06 | ₩59,611 | ₩59,985 | ₩59,611 | ₩59,980 | +0.62% | 3.8만 |
|---|
| 2026.08.05 | ₩60,586 | ₩60,586 | ₩59,825 | ₩59,962 | -1.03% | 9.2천 |
|---|
| 2026.08.04 | ₩59,558 | ₩60,053 | ₩59,558 | ₩60,053 | +0.83% | 5.5천 |
|---|
| 2026.08.03 | ₩59,491 | ₩59,651 | ₩59,491 | ₩59,509 | +0.03% | 4.2천 |
|---|
| 2026.07.31 | ₩58,817 | ₩59,205 | ₩58,490 | ₩59,205 | +0.66% | 5.3천 |
|---|
| 2026.07.30 | ₩59,812 | ₩59,812 | ₩58,209 | ₩58,980 | -1.39% | 5.7만 |
|---|
| 2026.07.29 | ₩59,240 | ₩60,089 | ₩59,240 | ₩59,510 | +0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩58,690 | ₩59,224 | ₩58,657 | ₩59,039 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩57,969 | ₩58,290 | ₩57,969 | ₩57,995 | +0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩57,415 | ₩57,682 | ₩57,362 | ₩57,362 | -0.09% | 2.3천 |
|---|
| 2026.07.23 | ₩56,914 | ₩56,914 | ₩56,534 | ₩56,558 | -0.63% | 6만 |
|---|
| 2026.07.22 | ₩57,462 | ₩57,462 | ₩56,944 | ₩56,944 | -0.90% | 2.1천 |
|---|
| 2026.07.21 | ₩57,315 | ₩57,315 | ₩56,981 | ₩57,147 | -0.29% | 8.8천 |
|---|
| 2026.07.20 | ₩57,029 | ₩57,029 | ₩57,029 | ₩57,029 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩57,048 | ₩57,079 | ₩56,955 | ₩57,079 | +0.05% | 2.2천 |
|---|
| 2026.07.16 | ₩57,101 | ₩57,155 | ₩57,008 | ₩57,155 | +0.09% | 4.5천 |
|---|
| 2026.07.15 | ₩56,547 | ₩56,589 | ₩56,547 | ₩56,589 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩56,754 | ₩56,754 | ₩56,606 | ₩56,606 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩56,881 | ₩57,088 | ₩56,881 | ₩56,957 | +0.13% | 3.5천 |
|---|
| 2026.07.10 | ₩56,741 | ₩56,741 | ₩56,414 | ₩56,521 | -0.39% | 7.7천 |
|---|
| 2026.07.09 | ₩56,326 | ₩56,501 | ₩56,326 | ₩56,491 | +0.29% | 3천 |
|---|
| 2026.07.08 | ₩56,187 | ₩56,234 | ₩56,080 | ₩56,195 | +0.01% | 6.2천 |
|---|
| 2026.07.07 | ₩56,821 | ₩56,834 | ₩56,587 | ₩56,650 | -0.30% | 2.6만 |
|---|
| 2026.07.06 | ₩56,140 | ₩56,194 | ₩56,137 | ₩56,137 | -0.00% | 1천 |
|---|
| 2026.07.02 | ₩55,967 | ₩56,116 | ₩55,833 | ₩56,116 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩54,551 | ₩55,392 | ₩54,551 | ₩55,263 | +1.30% | 1.2만 |
|---|
| 2026.06.30 | ₩54,979 | ₩55,005 | ₩54,752 | ₩54,773 | -0.37% | 1.6만 |
|---|
| 2026.06.29 | ₩55,272 | ₩55,299 | ₩55,135 | ₩55,135 | -0.25% | 1.5천 |
|---|
| 2026.06.26 | ₩55,099 | ₩55,339 | ₩55,099 | ₩55,234 | +0.24% | 1.8천 |
|---|
| 2026.06.25 | ₩54,643 | ₩54,712 | ₩54,473 | ₩54,473 | -0.31% | 9천 |
|---|
| 2026.06.24 | ₩54,471 | ₩54,485 | ₩54,271 | ₩54,272 | -0.37% | 7.6천 |
|---|
| 2026.06.23 | ₩53,844 | ₩54,258 | ₩53,844 | ₩54,045 | +0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩54,578 | ₩54,578 | ₩54,418 | ₩54,529 | -0.09% | 800 |
|---|
| 2026.06.18 | ₩55,499 | ₩55,499 | ₩54,384 | ₩54,426 | -1.93% | 3.8천 |
|---|
| 2026.06.17 | ₩55,326 | ₩55,326 | ₩54,111 | ₩54,133 | -2.15% | 9.4천 |
|---|
| 2026.06.16 | ₩55,860 | ₩55,860 | ₩55,299 | ₩55,342 | -0.93% | 3.7천 |
|---|
| 2026.06.15 | ₩55,793 | ₩56,260 | ₩55,793 | ₩55,981 | +0.34% | 4.6천 |
|---|
| 2026.06.12 | ₩55,964 | ₩55,964 | ₩55,726 | ₩55,792 | -0.31% | 6.6천 |
|---|
| 2026.06.11 | ₩55,780 | ₩55,793 | ₩54,672 | ₩55,445 | -0.60% | 1.3만 |
|---|
| 2026.06.10 | ₩55,152 | ₩55,219 | ₩54,611 | ₩54,611 | -0.98% | 7.2천 |
|---|
| 2026.06.09 | ₩56,194 | ₩56,194 | ₩54,672 | ₩55,565 | -1.12% | 9천 |
|---|
| 2026.06.08 | ₩55,995 | ₩56,133 | ₩55,726 | ₩55,769 | -0.40% | 6.8천 |
|---|
| 2026.06.05 | ₩56,501 | ₩56,501 | ₩55,566 | ₩55,670 | -1.47% | 3만 |
|---|
| 2026.06.04 | ₩57,529 | ₩57,609 | ₩57,355 | ₩57,424 | -0.18% | 1.4만 |
|---|
| 2026.06.03 | ₩56,741 | ₩57,168 | ₩56,741 | ₩57,107 | +0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩57,208 | ₩57,235 | ₩57,036 | ₩57,195 | -0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩56,821 | ₩57,889 | ₩56,794 | ₩57,784 | +1.69% | 5천 |
|---|
| 2026.05.29 | ₩55,633 | ₩55,993 | ₩55,613 | ₩55,896 | +0.47% | 2.4천 |
|---|
| 2026.05.28 | ₩54,351 | ₩54,458 | ₩54,183 | ₩54,183 | -0.31% | 2천 |
|---|
| 2026.05.27 | ₩54,111 | ₩54,111 | ₩53,713 | ₩53,713 | -0.74% | 9.3천 |
|---|
| 2026.05.26 | ₩53,537 | ₩53,951 | ₩53,537 | ₩53,762 | +0.42% | 1.5천 |
|---|
| 2026.05.22 | ₩53,397 | ₩53,537 | ₩53,350 | ₩53,498 | +0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩51,708 | ₩52,362 | ₩51,708 | ₩52,344 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩51,961 | ₩52,202 | ₩51,961 | ₩52,167 | +0.40% | 1.1천 |
|---|
| 2026.05.19 | ₩51,868 | ₩51,895 | ₩51,670 | ₩51,670 | -0.38% | 8.1천 |
|---|
| 2026.05.18 | ₩51,694 | ₩51,935 | ₩51,674 | ₩51,888 | +0.37% | 3.8천 |
|---|
| 2026.05.15 | ₩51,300 | ₩51,681 | ₩51,300 | ₩51,487 | +0.36% | 2.3천 |
|---|
| 2026.05.14 | ₩51,841 | ₩51,841 | ₩51,693 | ₩51,693 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩51,708 | ₩51,814 | ₩51,614 | ₩51,776 | +0.13% | 3.5천 |
|---|
| 2026.05.12 | ₩51,721 | ₩51,948 | ₩51,427 | ₩51,927 | +0.40% | 2.9만 |
|---|
| 2026.05.11 | ₩52,498 | ₩52,498 | ₩52,366 | ₩52,366 | -0.25% | 600 |
|---|
| 2026.05.08 | ₩51,921 | ₩52,549 | ₩51,921 | ₩52,521 | +1.15% | 4.7천 |
|---|
| 2026.05.07 | ₩51,921 | ₩52,162 | ₩51,741 | ₩51,786 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩51,935 | ₩51,948 | ₩51,708 | ₩51,924 | -0.02% | 5천 |
|---|
| 2026.05.05 | ₩51,734 | ₩51,766 | ₩51,674 | ₩51,766 | +0.06% | 5.4만 |
|---|
| 2026.05.04 | ₩51,174 | ₩51,681 | ₩51,174 | ₩51,258 | +0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩51,027 | ₩51,358 | ₩51,027 | ₩51,358 | +0.65% | 400 |
|---|
| 2026.04.30 | ₩50,346 | ₩50,800 | ₩50,333 | ₩50,800 | +0.90% | 7.3천 |
|---|
| 2026.04.29 | ₩50,092 | ₩50,351 | ₩50,092 | ₩50,351 | +0.52% | 8.9천 |
|---|
| 2026.04.28 | ₩49,678 | ₩49,852 | ₩49,678 | ₩49,712 | +0.07% | 7.8천 |
|---|
| 2026.04.27 | ₩49,932 | ₩50,039 | ₩49,916 | ₩49,916 | -0.03% | 5.2천 |
|---|
| 2026.04.24 | ₩49,431 | ₩49,879 | ₩49,398 | ₩49,788 | +0.72% | 1.3만 |
|---|
| 2026.04.23 | ₩49,598 | ₩49,645 | ₩49,051 | ₩49,534 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩50,239 | ₩50,369 | ₩50,239 | ₩50,369 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩50,559 | ₩50,893 | ₩50,272 | ₩50,272 | -0.57% | 6.2천 |
|---|
| 2026.04.20 | ₩50,252 | ₩50,295 | ₩50,226 | ₩50,295 | +0.09% | 14.8만 |
|---|
| 2026.04.17 | ₩49,772 | ₩50,079 | ₩49,758 | ₩50,079 | +0.62% | 800 |
|---|
| 2026.04.16 | ₩49,491 | ₩49,545 | ₩49,224 | ₩49,349 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩48,957 | ₩49,051 | ₩48,832 | ₩48,940 | -0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩48,784 | ₩48,784 | ₩48,570 | ₩48,610 | -0.36% | 5.6천 |
|---|
| 2026.04.13 | ₩47,556 | ₩48,542 | ₩47,556 | ₩48,542 | +2.07% | 600 |
|---|
| 2026.04.10 | ₩47,823 | ₩47,823 | ₩47,473 | ₩47,473 | -0.73% | 1.9천 |
|---|
| 2026.04.09 | ₩47,996 | ₩48,210 | ₩47,876 | ₩48,176 | +0.38% | 2.6천 |
|---|
| 2026.04.08 | ₩48,877 | ₩48,877 | ₩48,450 | ₩48,485 | -0.80% | 1.1만 |
|---|
| 2026.04.07 | ₩47,911 | ₩47,911 | ₩47,636 | ₩47,746 | -0.34% | 7.1천 |
|---|
| 2026.04.06 | ₩47,716 | ₩47,956 | ₩47,716 | ₩47,929 | +0.45% | 1만 |
|---|
| 2026.04.02 | ₩46,995 | ₩47,742 | ₩46,995 | ₩47,726 | +1.56% | 5.6천 |
|---|
| 2026.04.01 | ₩48,303 | ₩49,425 | ₩47,327 | ₩47,506 | -1.65% | 7.5천 |
|---|
| 2026.03.31 | ₩46,621 | ₩47,435 | ₩46,541 | ₩47,242 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩45,967 | ₩46,180 | ₩45,967 | ₩46,130 | +0.35% | 1.7천 |
|---|
| 2026.03.27 | ₩46,755 | ₩46,755 | ₩46,367 | ₩46,385 | -0.79% | 1.1천 |
|---|
| 2026.03.26 | ₩47,455 | ₩47,515 | ₩47,216 | ₩47,223 | -0.49% | 1.9만 |
|---|
| 2026.03.25 | ₩48,063 | ₩48,063 | ₩47,422 | ₩47,637 | -0.89% | 4.2천 |
|---|
| 2026.03.24 | ₩47,529 | ₩47,529 | ₩47,395 | ₩47,395 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩47,342 | ₩47,729 | ₩47,262 | ₩47,377 | +0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩47,116 | ₩47,142 | ₩46,581 | ₩46,796 | -0.68% | 5.4천 |
|---|
| 2026.03.19 | ₩47,366 | ₩47,366 | ₩47,135 | ₩47,321 | -0.10% | 1.8천 |
|---|
| 2026.03.18 | ₩47,542 | ₩47,702 | ₩47,186 | ₩47,190 | -0.74% | 2.6천 |
|---|
| 2026.03.17 | ₩47,823 | ₩48,076 | ₩47,678 | ₩47,678 | -0.30% | 6.8천 |
|---|
| 2026.03.16 | ₩47,489 | ₩47,489 | ₩47,395 | ₩47,402 | -0.18% | 500 |
|---|
| 2026.03.13 | ₩47,315 | ₩47,422 | ₩47,102 | ₩47,102 | -0.45% | 1.4만 |
|---|
| 2026.03.12 | ₩47,569 | ₩47,725 | ₩47,111 | ₩47,111 | -0.96% | 2.7만 |
|---|
| 2026.03.11 | ₩47,533 | ₩47,664 | ₩47,515 | ₩47,664 | +0.28% | 5만 |
|---|
| 2026.03.10 | ₩48,357 | ₩48,357 | ₩47,713 | ₩47,713 | -1.33% | 400 |
|---|
| 2026.03.09 | ₩47,783 | ₩48,343 | ₩47,342 | ₩48,314 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩48,143 | ₩48,437 | ₩48,130 | ₩48,357 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩48,804 | ₩48,804 | ₩48,437 | ₩48,669 | -0.28% | 4.7만 |
|---|
| 2026.03.04 | ₩48,610 | ₩48,864 | ₩48,610 | ₩48,765 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩47,783 | ₩48,664 | ₩47,689 | ₩48,441 | +1.38% | 2.3만 |
|---|
| 2026.03.02 | ₩48,530 | ₩48,957 | ₩48,530 | ₩48,888 | +0.74% | 2.7천 |
|---|
| 2026.02.27 | ₩48,276 | ₩48,730 | ₩48,276 | ₩48,682 | +0.84% | 1.1만 |
|---|
| 2026.02.26 | ₩48,210 | ₩48,463 | ₩48,116 | ₩48,433 | +0.46% | 5.6천 |
|---|
| 2026.02.25 | ₩48,090 | ₩48,904 | ₩47,676 | ₩48,090 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩47,809 | ₩48,250 | ₩47,809 | ₩48,163 | +0.74% | 2.7천 |
|---|
| 2026.02.23 | ₩48,063 | ₩48,063 | ₩47,613 | ₩47,728 | -0.70% | 2.4만 |
|---|
| 2026.02.20 | ₩48,437 | ₩48,677 | ₩48,437 | ₩48,550 | +0.23% | 900 |
|---|
| 2026.02.19 | ₩48,337 | ₩48,437 | ₩48,250 | ₩48,411 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩48,303 | ₩48,617 | ₩48,303 | ₩48,586 | +0.59% | 1.7천 |
|---|
| 2026.02.17 | ₩48,490 | ₩48,490 | ₩47,776 | ₩48,238 | -0.52% | 8.6천 |
|---|
| 2026.02.13 | ₩48,236 | ₩48,664 | ₩48,236 | ₩48,490 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩48,210 | ₩48,210 | ₩47,836 | ₩47,856 | -0.73% | 5.8만 |
|---|
| 2026.02.11 | ₩48,330 | ₩48,757 | ₩48,330 | ₩48,734 | +0.84% | 5.7천 |
|---|
| 2026.02.10 | ₩48,357 | ₩48,557 | ₩48,357 | ₩48,437 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩48,023 | ₩48,250 | ₩48,023 | ₩48,184 | +0.34% | 7.8천 |
|---|
| 2026.02.06 | ₩48,236 | ₩48,326 | ₩48,196 | ₩48,326 | +0.19% | 3.3천 |
|---|
| 2026.02.05 | ₩47,702 | ₩47,722 | ₩47,282 | ₩47,369 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩47,248 | ₩47,901 | ₩47,248 | ₩47,780 | +1.12% | 5.3천 |
|---|
| 2026.02.03 | ₩47,398 | ₩47,398 | ₩46,661 | ₩46,981 | -0.88% | 3.7만 |
|---|
| 2026.02.02 | ₩48,263 | ₩48,276 | ₩48,176 | ₩48,190 | -0.15% | 4.7만 |
|---|
| 2026.01.30 | ₩47,796 | ₩48,076 | ₩47,796 | ₩48,024 | +0.48% | 2.5만 |
|---|
| 2026.01.29 | ₩48,302 | ₩48,544 | ₩48,196 | ₩48,342 | +0.08% | 3.3만 |
|---|
| 2026.01.28 | ₩48,811 | ₩48,844 | ₩48,648 | ₩48,648 | -0.33% | 800 |
|---|
| 2026.01.27 | ₩48,784 | ₩48,904 | ₩48,704 | ₩48,868 | +0.17% | 4.6만 |
|---|
| 2026.01.26 | ₩49,305 | ₩49,331 | ₩49,291 | ₩49,292 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩48,891 | ₩48,949 | ₩48,891 | ₩48,949 | +0.12% | 1.1천 |
|---|
| 2026.01.22 | ₩49,158 | ₩49,291 | ₩49,158 | ₩49,158 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩48,851 | ₩48,851 | ₩48,811 | ₩48,811 | -0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩48,423 | ₩48,499 | ₩48,032 | ₩48,032 | -0.81% | 3만 |
|---|
| 2026.01.16 | ₩48,837 | ₩48,837 | ₩48,760 | ₩48,760 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩49,491 | ₩49,491 | ₩49,335 | ₩49,335 | -0.32% | 900 |
|---|
| 2026.01.14 | ₩49,558 | ₩49,558 | ₩49,353 | ₩49,353 | -0.41% | 2.2천 |
|---|
| 2026.01.13 | ₩49,198 | ₩49,242 | ₩49,158 | ₩49,242 | +0.09% | 5.9천 |
|---|
| 2026.01.12 | ₩49,442 | ₩49,442 | ₩48,891 | ₩49,410 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩49,578 | ₩49,652 | ₩49,358 | ₩49,590 | +0.02% | 3.6만 |
|---|
| 2026.01.08 | ₩49,224 | ₩49,505 | ₩49,224 | ₩49,426 | +0.41% | 4.7천 |
|---|
| 2026.01.07 | ₩49,104 | ₩49,104 | ₩48,957 | ₩48,976 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩49,037 | ₩49,371 | ₩49,037 | ₩49,296 | +0.53% | 7.5천 |
|---|
| 2026.01.05 | ₩48,797 | ₩49,051 | ₩48,744 | ₩48,893 | +0.20% | 2.6천 |
|---|
| 2026.01.02 | ₩48,009 | ₩48,422 | ₩48,009 | ₩48,256 | +0.51% | 3.6천 |
|---|
| 2025.12.31 | ₩48,437 | ₩48,501 | ₩48,250 | ₩48,250 | -0.39% | 5.2천 |
|---|
| 2025.12.30 | ₩48,730 | ₩48,753 | ₩48,693 | ₩48,693 | -0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩48,690 | ₩48,797 | ₩48,690 | ₩48,692 | +0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩48,997 | ₩48,997 | ₩48,704 | ₩48,881 | -0.24% | 5.2천 |
|---|
| 2025.12.24 | ₩48,864 | ₩49,064 | ₩48,851 | ₩48,909 | +0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩48,837 | ₩48,851 | ₩48,784 | ₩48,819 | -0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩49,104 | ₩49,104 | ₩49,024 | ₩49,040 | -0.13% | 3.8천 |
|---|
| 2025.12.19 | ₩48,650 | ₩48,877 | ₩48,650 | ₩48,766 | +0.24% | 4.6천 |
|---|
| 2025.12.18 | ₩48,664 | ₩48,824 | ₩48,423 | ₩48,497 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩48,597 | ₩48,704 | ₩48,490 | ₩48,610 | +0.03% | 1.2만 |
|---|
| 2025.12.16 | ₩48,744 | ₩48,744 | ₩48,236 | ₩48,386 | -0.73% | 6.6천 |
|---|
| 2025.12.15 | ₩48,891 | ₩48,957 | ₩48,708 | ₩48,912 | +0.04% | 4.3천 |
|---|
| 2025.12.12 | ₩49,445 | ₩49,445 | ₩48,927 | ₩48,944 | -1.01% | 5.1천 |
|---|
| 2025.12.11 | ₩48,987 | ₩49,224 | ₩48,987 | ₩49,180 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩48,009 | ₩48,904 | ₩48,009 | ₩48,867 | +1.79% | 1.4만 |
|---|
| 2025.12.09 | ₩48,220 | ₩48,250 | ₩47,983 | ₩48,030 | -0.40% | 6천 |
|---|
| 2025.12.08 | ₩48,130 | ₩48,196 | ₩48,009 | ₩48,030 | -0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩48,684 | ₩48,684 | ₩48,418 | ₩48,418 | -0.55% | 1.6천 |
|---|
| 2025.12.04 | ₩48,354 | ₩48,410 | ₩48,303 | ₩48,358 | +0.01% | 6.8천 |
|---|
| 2025.12.03 | ₩48,194 | ₩48,370 | ₩48,194 | ₩48,329 | +0.28% | 5.1천 |
|---|
| 2025.12.02 | ₩47,873 | ₩47,873 | ₩47,873 | ₩47,873 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,210 | ₩48,210 | ₩47,944 | ₩47,944 | -0.55% | 2.5천 |
|---|
| 2025.11.28 | ₩48,054 | ₩48,054 | ₩48,054 | ₩48,054 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,636 | ₩47,929 | ₩47,636 | ₩47,758 | +0.26% | 3.9천 |
|---|
| 2025.11.25 | ₩47,609 | ₩47,622 | ₩47,532 | ₩47,532 | -0.16% | 1천 |
|---|
| 2025.11.24 | ₩46,928 | ₩46,981 | ₩46,829 | ₩46,904 | -0.05% | 8.1천 |
|---|
| 2025.11.21 | ₩45,940 | ₩46,741 | ₩45,940 | ₩46,516 | +1.25% | 1.7만 |
|---|
| 2025.11.20 | ₩46,554 | ₩46,833 | ₩45,526 | ₩45,573 | -2.11% | 1.2만 |
|---|
| 2025.11.19 | ₩46,367 | ₩46,367 | ₩46,014 | ₩46,187 | -0.39% | 2.2만 |
|---|
| 2025.11.18 | ₩46,301 | ₩46,741 | ₩46,259 | ₩46,590 | +0.63% | 5.9만 |
|---|
| 2025.11.17 | ₩47,128 | ₩47,182 | ₩46,423 | ₩46,447 | -1.44% | 1.3만 |
|---|
| 2025.11.14 | ₩47,042 | ₩47,529 | ₩47,042 | ₩47,278 | +0.50% | 1.8만 |
|---|
| 2025.11.13 | ₩47,676 | ₩47,823 | ₩47,236 | ₩47,302 | -0.78% | 1.8만 |
|---|
| 2025.11.12 | ₩47,462 | ₩47,716 | ₩47,462 | ₩47,574 | +0.24% | 6.2천 |
|---|
| 2025.11.11 | ₩47,215 | ₩47,357 | ₩47,215 | ₩47,357 | +0.30% | 1.7천 |
|---|
| 2025.11.10 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩46,487 | ₩46,868 | ₩46,461 | ₩46,868 | +0.82% | 1.4천 |
|---|
| 2025.11.06 | ₩46,501 | ₩46,501 | ₩46,361 | ₩46,361 | -0.30% | 3.5천 |
|---|
| 2025.11.05 | ₩46,487 | ₩46,652 | ₩46,461 | ₩46,652 | +0.35% | 4.6천 |
|---|
| 2025.11.04 | ₩46,247 | ₩46,247 | ₩46,167 | ₩46,214 | -0.07% | 5.7천 |
|---|
| 2025.11.03 | ₩45,940 | ₩46,594 | ₩45,940 | ₩46,582 | +1.40% | 3.4천 |
|---|
| 2025.10.31 | ₩46,431 | ₩46,596 | ₩46,327 | ₩46,596 | +0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩46,341 | ₩46,728 | ₩46,274 | ₩46,287 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩46,554 | ₩46,755 | ₩46,353 | ₩46,353 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩46,514 | ₩46,868 | ₩46,514 | ₩46,676 | +0.35% | 1.3천 |
|---|
| 2025.10.27 | ₩46,781 | ₩47,008 | ₩46,781 | ₩46,955 | +0.37% | 7.4천 |
|---|
| 2025.10.24 | ₩46,861 | ₩46,861 | ₩46,554 | ₩46,577 | -0.61% | 1.6천 |
|---|
| 2025.10.23 | ₩46,608 | ₩46,621 | ₩46,568 | ₩46,608 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩46,367 | ₩46,367 | ₩46,240 | ₩46,282 | -0.18% | 6.9천 |
|---|
| 2025.10.21 | ₩46,487 | ₩46,487 | ₩46,447 | ₩46,450 | -0.08% | 200 |
|---|
| 2025.10.20 | ₩45,927 | ₩46,140 | ₩45,927 | ₩46,096 | +0.37% | 900 |
|---|
| 2025.10.17 | ₩45,446 | ₩45,620 | ₩45,353 | ₩45,528 | +0.18% | 4.8천 |
|---|
| 2025.10.16 | ₩45,813 | ₩45,813 | ₩45,233 | ₩45,367 | -0.97% | 4.9천 |
|---|
| 2025.10.15 | ₩45,660 | ₩45,753 | ₩45,486 | ₩45,688 | +0.06% | 1.9천 |
|---|
| 2025.10.14 | ₩45,927 | ₩45,927 | ₩45,716 | ₩45,716 | -0.46% | 3천 |
|---|
| 2025.10.13 | ₩45,486 | ₩45,513 | ₩45,306 | ₩45,413 | -0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩45,900 | ₩45,900 | ₩44,896 | ₩44,896 | -2.19% | 1.8만 |
|---|