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 | ₩61,565 | ₩61,565 | ₩61,359 | ₩61,359 | -0.33% | 2.4천 |
| 2026.10.08 | ₩60,734 | ₩61,338 | ₩60,644 | ₩61,298 | +0.93% | 3.1천 |
| 2026.10.07 | ₩60,216 | ₩60,777 | ₩60,216 | ₩60,630 | +0.69% | 1.8천 |
| 2026.10.06 | ₩60,443 | ₩60,550 | ₩60,323 | ₩60,537 | +0.15% | 5천 |
| 2026.10.05 | ₩59,789 | ₩60,337 | ₩59,789 | ₩60,190 | +0.67% | 7.3천 |
| 2026.10.02 | ₩60,203 | ₩60,216 | ₩59,896 | ₩59,963 | -0.40% | 5.1천 |
| 2026.10.01 | ₩60,390 | ₩60,710 | ₩60,016 | ₩60,350 | -0.07% | 1.5만 |
| 2026.09.30 | ₩59,589 | ₩59,976 | ₩59,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,656 |
| +0.11% |
| 7.9천 |
| 2026.09.29 | ₩59,322 | ₩59,509 | ₩59,095 | ₩59,452 | +0.22% | 10.4만 |
|---|
| 2026.09.28 | ₩59,482 | ₩59,709 | ₩59,482 | ₩59,500 | +0.03% | 3.3만 |
|---|
| 2026.09.25 | ₩60,657 | ₩60,911 | ₩60,537 | ₩60,849 | +0.32% | 3.1만 |
|---|
| 2026.09.24 | ₩61,218 | ₩61,258 | ₩60,697 | ₩60,733 | -0.79% | 3.3만 |
|---|
| 2026.09.23 | ₩61,691 | ₩61,691 | ₩61,244 | ₩61,244 | -0.72% | 2.8만 |
|---|
| 2026.09.22 | ₩62,359 | ₩62,359 | ₩61,938 | ₩62,005 | -0.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,726 | ₩62,726 | ₩62,406 | ₩62,456 | -0.43% | 1.7만 |
|---|
| 2026.09.18 | ₩63,187 | ₩63,187 | ₩62,698 | ₩62,698 | -0.77% | 1.3만 |
|---|
| 2026.09.17 | ₩63,100 | ₩63,580 | ₩62,993 | ₩63,527 | +0.68% | 1.1만 |
|---|
| 2026.09.16 | ₩64,007 | ₩64,007 | ₩62,981 | ₩63,097 | -1.42% | 2.7만 |
|---|
| 2026.09.15 | ₩63,954 | ₩64,487 | ₩63,754 | ₩64,118 | +0.26% | 3.8천 |
|---|
| 2026.09.14 | ₩64,315 | ₩64,435 | ₩64,041 | ₩64,088 | -0.35% | 4천 |
|---|
| 2026.09.11 | ₩63,393 | ₩63,620 | ₩63,340 | ₩63,602 | +0.33% | 1.6만 |
|---|
| 2026.09.10 | ₩63,300 | ₩63,467 | ₩63,207 | ₩63,247 | -0.08% | 1.4만 |
|---|
| 2026.09.09 | ₩63,674 | ₩63,674 | ₩63,487 | ₩63,514 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩64,715 | ₩64,715 | ₩63,775 | ₩63,806 | -1.40% | 3.3만 |
|---|
| 2026.09.04 | ₩67,385 | ₩67,385 | ₩64,808 | ₩64,995 | -3.55% | 7.2만 |
|---|
| 2026.09.03 | ₩65,756 | ₩66,143 | ₩65,756 | ₩65,784 | +0.04% | 1.8만 |
|---|
| 2026.09.02 | ₩65,296 | ₩65,422 | ₩65,296 | ₩65,362 | +0.10% | 4.7천 |
|---|
| 2026.09.01 | ₩65,276 | ₩65,389 | ₩64,848 | ₩65,022 | -0.39% | 3만 |
|---|
| 2026.08.31 | ₩65,316 | ₩65,316 | ₩65,035 | ₩65,161 | -0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩65,276 | ₩65,382 | ₩64,942 | ₩65,224 | -0.08% | 1.7만 |
|---|
| 2026.08.27 | ₩64,768 | ₩65,142 | ₩64,675 | ₩65,026 | +0.40% | 2.9만 |
|---|
| 2026.08.26 | ₩63,834 | ₩64,782 | ₩63,834 | ₩64,417 | +0.91% | 2.8만 |
|---|
| 2026.08.25 | ₩66,530 | ₩66,530 | ₩64,543 | ₩64,775 | -2.64% | 1.9만 |
|---|
| 2026.08.24 | ₩65,042 | ₩65,196 | ₩64,748 | ₩64,970 | -0.11% | 5.6만 |
|---|
| 2026.08.21 | ₩64,862 | ₩65,228 | ₩64,662 | ₩65,017 | +0.24% | 4.4만 |
|---|
| 2026.08.20 | ₩64,795 | ₩65,022 | ₩64,471 | ₩64,471 | -0.50% | 3.2만 |
|---|
| 2026.08.19 | ₩64,174 | ₩64,982 | ₩64,174 | ₩64,684 | +0.79% | 2.4만 |
|---|
| 2026.08.18 | ₩63,660 | ₩63,807 | ₩63,357 | ₩63,357 | -0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩63,554 | ₩63,554 | ₩63,022 | ₩63,028 | -0.83% | 4.5만 |
|---|
| 2026.08.14 | ₩63,554 | ₩63,567 | ₩63,474 | ₩63,479 | -0.12% | 6.8천 |
|---|
| 2026.08.13 | ₩62,646 | ₩64,648 | ₩62,552 | ₩63,628 | +1.57% | 6.2천 |
|---|
| 2026.08.12 | ₩62,252 | ₩62,526 | ₩62,139 | ₩62,498 | +0.39% | 1.8만 |
|---|
| 2026.08.11 | ₩62,326 | ₩62,659 | ₩62,326 | ₩62,571 | +0.39% | 8.8천 |
|---|
| 2026.08.10 | ₩61,455 | ₩62,255 | ₩61,455 | ₩62,255 | +1.30% | 5.4천 |
|---|
| 2026.08.07 | ₩60,455 | ₩60,964 | ₩60,330 | ₩60,964 | +0.84% | 2만 |
|---|
| 2026.08.06 | ₩59,602 | ₩59,976 | ₩59,602 | ₩59,971 | +0.62% | 3.8만 |
|---|
| 2026.08.05 | ₩60,577 | ₩60,577 | ₩59,816 | ₩59,953 | -1.03% | 9.2천 |
|---|
| 2026.08.04 | ₩59,549 | ₩60,044 | ₩59,549 | ₩60,044 | +0.83% | 5.5천 |
|---|
| 2026.08.03 | ₩59,482 | ₩59,642 | ₩59,482 | ₩59,500 | +0.03% | 4.2천 |
|---|
| 2026.07.31 | ₩58,808 | ₩59,197 | ₩58,481 | ₩59,197 | +0.66% | 5.3천 |
|---|
| 2026.07.30 | ₩59,803 | ₩59,803 | ₩58,201 | ₩58,971 | -1.39% | 5.7만 |
|---|
| 2026.07.29 | ₩59,231 | ₩60,080 | ₩59,231 | ₩59,501 | +0.46% | 1.6만 |
|---|
| 2026.07.28 | ₩58,681 | ₩59,215 | ₩58,648 | ₩59,030 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩57,960 | ₩58,281 | ₩57,960 | ₩57,986 | +0.04% | 7.9천 |
|---|
| 2026.07.24 | ₩57,407 | ₩57,673 | ₩57,353 | ₩57,353 | -0.09% | 2.3천 |
|---|
| 2026.07.23 | ₩56,906 | ₩56,906 | ₩56,525 | ₩56,550 | -0.63% | 6만 |
|---|
| 2026.07.22 | ₩57,453 | ₩57,453 | ₩56,935 | ₩56,935 | -0.90% | 2.1천 |
|---|
| 2026.07.21 | ₩57,306 | ₩57,306 | ₩56,973 | ₩57,138 | -0.29% | 8.8천 |
|---|
| 2026.07.20 | ₩57,021 | ₩57,021 | ₩57,021 | ₩57,021 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩57,039 | ₩57,070 | ₩56,946 | ₩57,070 | +0.05% | 2.2천 |
|---|
| 2026.07.16 | ₩57,093 | ₩57,146 | ₩56,999 | ₩57,146 | +0.09% | 4.5천 |
|---|
| 2026.07.15 | ₩56,539 | ₩56,580 | ₩56,539 | ₩56,580 | +0.07% | 300 |
|---|
| 2026.07.14 | ₩56,746 | ₩56,746 | ₩56,598 | ₩56,598 | -0.26% | 800 |
|---|
| 2026.07.13 | ₩56,873 | ₩57,079 | ₩56,873 | ₩56,949 | +0.13% | 3.5천 |
|---|
| 2026.07.10 | ₩56,732 | ₩56,732 | ₩56,405 | ₩56,512 | -0.39% | 7.7천 |
|---|
| 2026.07.09 | ₩56,317 | ₩56,492 | ₩56,317 | ₩56,483 | +0.29% | 3천 |
|---|
| 2026.07.08 | ₩56,178 | ₩56,225 | ₩56,072 | ₩56,186 | +0.01% | 6.2천 |
|---|
| 2026.07.07 | ₩56,812 | ₩56,826 | ₩56,579 | ₩56,642 | -0.30% | 2.6만 |
|---|
| 2026.07.06 | ₩56,132 | ₩56,185 | ₩56,129 | ₩56,129 | -0.00% | 1천 |
|---|
| 2026.07.02 | ₩55,958 | ₩56,108 | ₩55,825 | ₩56,108 | +0.27% | 1.5만 |
|---|
| 2026.07.01 | ₩54,543 | ₩55,384 | ₩54,543 | ₩55,255 | +1.30% | 1.2만 |
|---|
| 2026.06.30 | ₩54,970 | ₩54,997 | ₩54,743 | ₩54,765 | -0.37% | 1.6만 |
|---|
| 2026.06.29 | ₩55,264 | ₩55,291 | ₩55,127 | ₩55,127 | -0.25% | 1.5천 |
|---|
| 2026.06.26 | ₩55,090 | ₩55,331 | ₩55,090 | ₩55,225 | +0.24% | 1.8천 |
|---|
| 2026.06.25 | ₩54,635 | ₩54,703 | ₩54,464 | ₩54,464 | -0.31% | 9천 |
|---|
| 2026.06.24 | ₩54,463 | ₩54,476 | ₩54,263 | ₩54,264 | -0.37% | 7.6천 |
|---|
| 2026.06.23 | ₩53,836 | ₩54,250 | ₩53,836 | ₩54,037 | +0.37% | 2.1만 |
|---|
| 2026.06.22 | ₩54,570 | ₩54,570 | ₩54,410 | ₩54,521 | -0.09% | 800 |
|---|
| 2026.06.18 | ₩55,491 | ₩55,491 | ₩54,376 | ₩54,418 | -1.93% | 3.8천 |
|---|
| 2026.06.17 | ₩55,317 | ₩55,317 | ₩54,103 | ₩54,125 | -2.15% | 9.4천 |
|---|
| 2026.06.16 | ₩55,851 | ₩55,851 | ₩55,291 | ₩55,333 | -0.93% | 3.7천 |
|---|
| 2026.06.15 | ₩55,785 | ₩56,252 | ₩55,785 | ₩55,973 | +0.34% | 4.6천 |
|---|
| 2026.06.12 | ₩55,955 | ₩55,955 | ₩55,718 | ₩55,783 | -0.31% | 6.6천 |
|---|
| 2026.06.11 | ₩55,771 | ₩55,785 | ₩54,663 | ₩55,436 | -0.60% | 1.3만 |
|---|
| 2026.06.10 | ₩55,144 | ₩55,211 | ₩54,603 | ₩54,603 | -0.98% | 7.2천 |
|---|
| 2026.06.09 | ₩56,185 | ₩56,185 | ₩54,663 | ₩55,556 | -1.12% | 9천 |
|---|
| 2026.06.08 | ₩55,986 | ₩56,125 | ₩55,718 | ₩55,761 | -0.40% | 6.8천 |
|---|
| 2026.06.05 | ₩56,492 | ₩56,492 | ₩55,558 | ₩55,662 | -1.47% | 3만 |
|---|
| 2026.06.04 | ₩57,520 | ₩57,600 | ₩57,346 | ₩57,416 | -0.18% | 1.4만 |
|---|
| 2026.06.03 | ₩56,732 | ₩57,160 | ₩56,732 | ₩57,098 | +0.64% | 1.2만 |
|---|
| 2026.06.02 | ₩57,200 | ₩57,226 | ₩57,027 | ₩57,186 | -0.02% | 8.6천 |
|---|
| 2026.06.01 | ₩56,812 | ₩57,880 | ₩56,786 | ₩57,775 | +1.69% | 5천 |
|---|
| 2026.05.29 | ₩55,624 | ₩55,985 | ₩55,604 | ₩55,887 | +0.47% | 2.4천 |
|---|
| 2026.05.28 | ₩54,343 | ₩54,450 | ₩54,175 | ₩54,175 | -0.31% | 2천 |
|---|
| 2026.05.27 | ₩54,103 | ₩54,103 | ₩53,705 | ₩53,705 | -0.74% | 9.3천 |
|---|
| 2026.05.26 | ₩53,529 | ₩53,943 | ₩53,529 | ₩53,754 | +0.42% | 1.5천 |
|---|
| 2026.05.22 | ₩53,389 | ₩53,529 | ₩53,342 | ₩53,490 | +0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩51,700 | ₩52,354 | ₩51,700 | ₩52,337 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩51,954 | ₩52,194 | ₩51,954 | ₩52,159 | +0.40% | 1.1천 |
|---|
| 2026.05.19 | ₩51,860 | ₩51,887 | ₩51,663 | ₩51,663 | -0.38% | 8.1천 |
|---|
| 2026.05.18 | ₩51,687 | ₩51,927 | ₩51,667 | ₩51,880 | +0.37% | 3.8천 |
|---|
| 2026.05.15 | ₩51,293 | ₩51,673 | ₩51,293 | ₩51,480 | +0.36% | 2.3천 |
|---|
| 2026.05.14 | ₩51,833 | ₩51,833 | ₩51,685 | ₩51,685 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩51,700 | ₩51,807 | ₩51,606 | ₩51,768 | +0.13% | 3.5천 |
|---|
| 2026.05.12 | ₩51,713 | ₩51,940 | ₩51,420 | ₩51,919 | +0.40% | 2.9만 |
|---|
| 2026.05.11 | ₩52,490 | ₩52,490 | ₩52,358 | ₩52,358 | -0.25% | 600 |
|---|
| 2026.05.08 | ₩51,913 | ₩52,541 | ₩51,913 | ₩52,513 | +1.15% | 4.7천 |
|---|
| 2026.05.07 | ₩51,913 | ₩52,154 | ₩51,733 | ₩51,779 | -0.26% | 1만 |
|---|
| 2026.05.06 | ₩51,927 | ₩51,940 | ₩51,700 | ₩51,916 | -0.02% | 5천 |
|---|
| 2026.05.05 | ₩51,727 | ₩51,759 | ₩51,667 | ₩51,759 | +0.06% | 5.4만 |
|---|
| 2026.05.04 | ₩51,166 | ₩51,673 | ₩51,166 | ₩51,250 | +0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩51,019 | ₩51,350 | ₩51,019 | ₩51,350 | +0.65% | 400 |
|---|
| 2026.04.30 | ₩50,338 | ₩50,792 | ₩50,325 | ₩50,792 | +0.90% | 7.3천 |
|---|
| 2026.04.29 | ₩50,085 | ₩50,344 | ₩50,085 | ₩50,344 | +0.52% | 8.9천 |
|---|
| 2026.04.28 | ₩49,671 | ₩49,844 | ₩49,671 | ₩49,704 | +0.07% | 7.8천 |
|---|
| 2026.04.27 | ₩49,925 | ₩50,031 | ₩49,908 | ₩49,908 | -0.03% | 5.2천 |
|---|
| 2026.04.24 | ₩49,424 | ₩49,871 | ₩49,391 | ₩49,780 | +0.72% | 1.3만 |
|---|
| 2026.04.23 | ₩49,591 | ₩49,638 | ₩49,043 | ₩49,527 | -0.13% | 1.3만 |
|---|
| 2026.04.22 | ₩50,232 | ₩50,361 | ₩50,232 | ₩50,361 | +0.26% | 1.6천 |
|---|
| 2026.04.21 | ₩50,552 | ₩50,886 | ₩50,265 | ₩50,265 | -0.57% | 6.2천 |
|---|
| 2026.04.20 | ₩50,245 | ₩50,288 | ₩50,218 | ₩50,288 | +0.09% | 14.8만 |
|---|
| 2026.04.17 | ₩49,764 | ₩50,071 | ₩49,751 | ₩50,071 | +0.62% | 800 |
|---|
| 2026.04.16 | ₩49,484 | ₩49,537 | ₩49,217 | ₩49,341 | -0.29% | 2.2만 |
|---|
| 2026.04.15 | ₩48,950 | ₩49,043 | ₩48,825 | ₩48,933 | -0.04% | 1.4만 |
|---|
| 2026.04.14 | ₩48,777 | ₩48,777 | ₩48,563 | ₩48,603 | -0.36% | 5.6천 |
|---|
| 2026.04.13 | ₩47,548 | ₩48,535 | ₩47,548 | ₩48,535 | +2.07% | 600 |
|---|
| 2026.04.10 | ₩47,815 | ₩47,815 | ₩47,466 | ₩47,466 | -0.73% | 1.9천 |
|---|
| 2026.04.09 | ₩47,989 | ₩48,203 | ₩47,869 | ₩48,169 | +0.38% | 2.6천 |
|---|
| 2026.04.08 | ₩48,870 | ₩48,870 | ₩48,443 | ₩48,478 | -0.80% | 1.1만 |
|---|
| 2026.04.07 | ₩47,904 | ₩47,904 | ₩47,629 | ₩47,739 | -0.34% | 7.1천 |
|---|
| 2026.04.06 | ₩47,709 | ₩47,949 | ₩47,709 | ₩47,922 | +0.45% | 1만 |
|---|
| 2026.04.02 | ₩46,988 | ₩47,735 | ₩46,988 | ₩47,719 | +1.56% | 5.6천 |
|---|
| 2026.04.01 | ₩48,296 | ₩49,417 | ₩47,320 | ₩47,499 | -1.65% | 7.5천 |
|---|
| 2026.03.31 | ₩46,614 | ₩47,428 | ₩46,534 | ₩47,235 | +1.33% | 3.7만 |
|---|
| 2026.03.30 | ₩45,960 | ₩46,173 | ₩45,960 | ₩46,123 | +0.35% | 1.7천 |
|---|
| 2026.03.27 | ₩46,747 | ₩46,747 | ₩46,360 | ₩46,378 | -0.79% | 1.1천 |
|---|
| 2026.03.26 | ₩47,448 | ₩47,508 | ₩47,209 | ₩47,216 | -0.49% | 1.9만 |
|---|
| 2026.03.25 | ₩48,056 | ₩48,056 | ₩47,415 | ₩47,630 | -0.89% | 4.2천 |
|---|
| 2026.03.24 | ₩47,522 | ₩47,522 | ₩47,388 | ₩47,388 | -0.28% | 1.5천 |
|---|
| 2026.03.23 | ₩47,335 | ₩47,722 | ₩47,255 | ₩47,370 | +0.07% | 1.7만 |
|---|
| 2026.03.20 | ₩47,109 | ₩47,135 | ₩46,574 | ₩46,789 | -0.68% | 5.4천 |
|---|
| 2026.03.19 | ₩47,359 | ₩47,359 | ₩47,128 | ₩47,313 | -0.10% | 1.8천 |
|---|
| 2026.03.18 | ₩47,535 | ₩47,695 | ₩47,179 | ₩47,183 | -0.74% | 2.6천 |
|---|
| 2026.03.17 | ₩47,815 | ₩48,069 | ₩47,671 | ₩47,671 | -0.30% | 6.8천 |
|---|
| 2026.03.16 | ₩47,482 | ₩47,482 | ₩47,388 | ₩47,395 | -0.18% | 500 |
|---|
| 2026.03.13 | ₩47,308 | ₩47,415 | ₩47,095 | ₩47,095 | -0.45% | 1.4만 |
|---|
| 2026.03.12 | ₩47,562 | ₩47,718 | ₩47,104 | ₩47,104 | -0.96% | 2.7만 |
|---|
| 2026.03.11 | ₩47,526 | ₩47,657 | ₩47,508 | ₩47,657 | +0.28% | 5만 |
|---|
| 2026.03.10 | ₩48,349 | ₩48,349 | ₩47,706 | ₩47,706 | -1.33% | 400 |
|---|
| 2026.03.09 | ₩47,775 | ₩48,336 | ₩47,335 | ₩48,307 | +1.11% | 1.1만 |
|---|
| 2026.03.06 | ₩48,136 | ₩48,429 | ₩48,122 | ₩48,349 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩48,797 | ₩48,797 | ₩48,429 | ₩48,662 | -0.28% | 4.7만 |
|---|
| 2026.03.04 | ₩48,603 | ₩48,857 | ₩48,603 | ₩48,758 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩47,775 | ₩48,656 | ₩47,682 | ₩48,433 | +1.38% | 2.3만 |
|---|
| 2026.03.02 | ₩48,523 | ₩48,950 | ₩48,523 | ₩48,881 | +0.74% | 2.7천 |
|---|
| 2026.02.27 | ₩48,269 | ₩48,723 | ₩48,269 | ₩48,675 | +0.84% | 1.1만 |
|---|
| 2026.02.26 | ₩48,203 | ₩48,456 | ₩48,109 | ₩48,425 | +0.46% | 5.6천 |
|---|
| 2026.02.25 | ₩48,082 | ₩48,897 | ₩47,669 | ₩48,082 | 0.00% | 9.9천 |
|---|
| 2026.02.24 | ₩47,802 | ₩48,243 | ₩47,802 | ₩48,156 | +0.74% | 2.7천 |
|---|
| 2026.02.23 | ₩48,056 | ₩48,056 | ₩47,606 | ₩47,721 | -0.70% | 2.4만 |
|---|
| 2026.02.20 | ₩48,429 | ₩48,670 | ₩48,429 | ₩48,543 | +0.23% | 900 |
|---|
| 2026.02.19 | ₩48,329 | ₩48,429 | ₩48,243 | ₩48,404 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩48,296 | ₩48,610 | ₩48,296 | ₩48,579 | +0.59% | 1.7천 |
|---|
| 2026.02.17 | ₩48,483 | ₩48,483 | ₩47,769 | ₩48,231 | -0.52% | 8.6천 |
|---|
| 2026.02.13 | ₩48,229 | ₩48,656 | ₩48,229 | ₩48,483 | +0.53% | 1.1만 |
|---|
| 2026.02.12 | ₩48,203 | ₩48,203 | ₩47,829 | ₩47,849 | -0.73% | 5.8만 |
|---|
| 2026.02.11 | ₩48,323 | ₩48,750 | ₩48,323 | ₩48,727 | +0.84% | 5.7천 |
|---|
| 2026.02.10 | ₩48,349 | ₩48,550 | ₩48,349 | ₩48,429 | +0.17% | 5.1천 |
|---|
| 2026.02.09 | ₩48,016 | ₩48,243 | ₩48,016 | ₩48,177 | +0.34% | 7.8천 |
|---|
| 2026.02.06 | ₩48,229 | ₩48,319 | ₩48,189 | ₩48,319 | +0.19% | 3.3천 |
|---|
| 2026.02.05 | ₩47,695 | ₩47,715 | ₩47,275 | ₩47,362 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩47,241 | ₩47,894 | ₩47,241 | ₩47,773 | +1.12% | 5.3천 |
|---|
| 2026.02.03 | ₩47,391 | ₩47,391 | ₩46,654 | ₩46,974 | -0.88% | 3.7만 |
|---|
| 2026.02.02 | ₩48,256 | ₩48,269 | ₩48,169 | ₩48,182 | -0.15% | 4.7만 |
|---|
| 2026.01.30 | ₩47,789 | ₩48,069 | ₩47,789 | ₩48,017 | +0.48% | 2.5만 |
|---|
| 2026.01.29 | ₩48,295 | ₩48,536 | ₩48,189 | ₩48,335 | +0.08% | 3.3만 |
|---|
| 2026.01.28 | ₩48,803 | ₩48,837 | ₩48,640 | ₩48,640 | -0.33% | 800 |
|---|
| 2026.01.27 | ₩48,777 | ₩48,897 | ₩48,696 | ₩48,861 | +0.17% | 4.6만 |
|---|
| 2026.01.26 | ₩49,297 | ₩49,324 | ₩49,284 | ₩49,285 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩48,883 | ₩48,942 | ₩48,883 | ₩48,942 | +0.12% | 1.1천 |
|---|
| 2026.01.22 | ₩49,150 | ₩49,284 | ₩49,150 | ₩49,150 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩48,843 | ₩48,843 | ₩48,803 | ₩48,803 | -0.08% | 1.3천 |
|---|
| 2026.01.20 | ₩48,416 | ₩48,492 | ₩48,025 | ₩48,025 | -0.81% | 3만 |
|---|
| 2026.01.16 | ₩48,830 | ₩48,830 | ₩48,752 | ₩48,752 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩49,484 | ₩49,484 | ₩49,328 | ₩49,328 | -0.32% | 900 |
|---|
| 2026.01.14 | ₩49,551 | ₩49,551 | ₩49,345 | ₩49,345 | -0.41% | 2.2천 |
|---|
| 2026.01.13 | ₩49,190 | ₩49,234 | ₩49,150 | ₩49,234 | +0.09% | 5.9천 |
|---|
| 2026.01.12 | ₩49,435 | ₩49,435 | ₩48,883 | ₩49,403 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩49,571 | ₩49,644 | ₩49,351 | ₩49,583 | +0.02% | 3.6만 |
|---|
| 2026.01.08 | ₩49,217 | ₩49,497 | ₩49,217 | ₩49,419 | +0.41% | 4.7천 |
|---|
| 2026.01.07 | ₩49,097 | ₩49,097 | ₩48,950 | ₩48,969 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩49,030 | ₩49,364 | ₩49,030 | ₩49,289 | +0.53% | 7.5천 |
|---|
| 2026.01.05 | ₩48,790 | ₩49,043 | ₩48,736 | ₩48,886 | +0.20% | 2.6천 |
|---|
| 2026.01.02 | ₩48,002 | ₩48,415 | ₩48,002 | ₩48,249 | +0.51% | 3.6천 |
|---|
| 2025.12.31 | ₩48,429 | ₩48,494 | ₩48,243 | ₩48,243 | -0.39% | 5.2천 |
|---|
| 2025.12.30 | ₩48,723 | ₩48,746 | ₩48,686 | ₩48,686 | -0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩48,683 | ₩48,790 | ₩48,683 | ₩48,684 | +0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩48,990 | ₩48,990 | ₩48,696 | ₩48,874 | -0.24% | 5.2천 |
|---|
| 2025.12.24 | ₩48,857 | ₩49,057 | ₩48,843 | ₩48,902 | +0.09% | 4.3만 |
|---|
| 2025.12.23 | ₩48,830 | ₩48,843 | ₩48,777 | ₩48,811 | -0.04% | 6.8천 |
|---|
| 2025.12.22 | ₩49,097 | ₩49,097 | ₩49,017 | ₩49,033 | -0.13% | 3.8천 |
|---|
| 2025.12.19 | ₩48,643 | ₩48,870 | ₩48,643 | ₩48,759 | +0.24% | 4.6천 |
|---|
| 2025.12.18 | ₩48,656 | ₩48,817 | ₩48,416 | ₩48,490 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩48,590 | ₩48,696 | ₩48,483 | ₩48,603 | +0.03% | 1.2만 |
|---|
| 2025.12.16 | ₩48,736 | ₩48,736 | ₩48,229 | ₩48,379 | -0.73% | 6.6천 |
|---|
| 2025.12.15 | ₩48,883 | ₩48,950 | ₩48,700 | ₩48,905 | +0.04% | 4.3천 |
|---|
| 2025.12.12 | ₩49,437 | ₩49,437 | ₩48,919 | ₩48,937 | -1.01% | 5.1천 |
|---|
| 2025.12.11 | ₩48,979 | ₩49,217 | ₩48,979 | ₩49,173 | +0.40% | 2천 |
|---|
| 2025.12.10 | ₩48,002 | ₩48,897 | ₩48,002 | ₩48,859 | +1.79% | 1.4만 |
|---|
| 2025.12.09 | ₩48,213 | ₩48,243 | ₩47,976 | ₩48,022 | -0.40% | 6천 |
|---|
| 2025.12.08 | ₩48,122 | ₩48,189 | ₩48,002 | ₩48,022 | -0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩48,676 | ₩48,676 | ₩48,411 | ₩48,411 | -0.55% | 1.6천 |
|---|
| 2025.12.04 | ₩48,347 | ₩48,403 | ₩48,296 | ₩48,351 | +0.01% | 6.8천 |
|---|
| 2025.12.03 | ₩48,186 | ₩48,363 | ₩48,186 | ₩48,321 | +0.28% | 5.1천 |
|---|
| 2025.12.02 | ₩47,866 | ₩47,866 | ₩47,866 | ₩47,866 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩48,203 | ₩48,203 | ₩47,937 | ₩47,937 | -0.55% | 2.5천 |
|---|
| 2025.11.28 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,629 | ₩47,922 | ₩47,629 | ₩47,751 | +0.26% | 3.9천 |
|---|
| 2025.11.25 | ₩47,602 | ₩47,615 | ₩47,524 | ₩47,524 | -0.16% | 1천 |
|---|
| 2025.11.24 | ₩46,921 | ₩46,974 | ₩46,822 | ₩46,897 | -0.05% | 8.1천 |
|---|
| 2025.11.21 | ₩45,933 | ₩46,734 | ₩45,933 | ₩46,509 | +1.25% | 1.7만 |
|---|
| 2025.11.20 | ₩46,547 | ₩46,826 | ₩45,519 | ₩45,566 | -2.11% | 1.2만 |
|---|
| 2025.11.19 | ₩46,360 | ₩46,360 | ₩46,007 | ₩46,180 | -0.39% | 2.2만 |
|---|
| 2025.11.18 | ₩46,294 | ₩46,734 | ₩46,252 | ₩46,583 | +0.63% | 5.9만 |
|---|
| 2025.11.17 | ₩47,121 | ₩47,175 | ₩46,416 | ₩46,440 | -1.44% | 1.3만 |
|---|
| 2025.11.14 | ₩47,034 | ₩47,522 | ₩47,034 | ₩47,271 | +0.50% | 1.8만 |
|---|
| 2025.11.13 | ₩47,669 | ₩47,815 | ₩47,229 | ₩47,295 | -0.78% | 1.8만 |
|---|
| 2025.11.12 | ₩47,455 | ₩47,709 | ₩47,455 | ₩47,567 | +0.24% | 6.2천 |
|---|
| 2025.11.11 | ₩47,208 | ₩47,350 | ₩47,208 | ₩47,350 | +0.30% | 1.7천 |
|---|
| 2025.11.10 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩46,481 | ₩46,861 | ₩46,454 | ₩46,861 | +0.82% | 1.4천 |
|---|
| 2025.11.06 | ₩46,494 | ₩46,494 | ₩46,354 | ₩46,354 | -0.30% | 3.5천 |
|---|
| 2025.11.05 | ₩46,481 | ₩46,645 | ₩46,454 | ₩46,645 | +0.35% | 4.6천 |
|---|
| 2025.11.04 | ₩46,240 | ₩46,240 | ₩46,160 | ₩46,207 | -0.07% | 5.7천 |
|---|
| 2025.11.03 | ₩45,933 | ₩46,587 | ₩45,933 | ₩46,575 | +1.40% | 3.4천 |
|---|
| 2025.10.31 | ₩46,424 | ₩46,589 | ₩46,320 | ₩46,589 | +0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩46,334 | ₩46,721 | ₩46,267 | ₩46,280 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩46,547 | ₩46,747 | ₩46,346 | ₩46,346 | -0.43% | 1.3천 |
|---|
| 2025.10.28 | ₩46,507 | ₩46,861 | ₩46,507 | ₩46,669 | +0.35% | 1.3천 |
|---|
| 2025.10.27 | ₩46,774 | ₩47,001 | ₩46,774 | ₩46,948 | +0.37% | 7.4천 |
|---|
| 2025.10.24 | ₩46,854 | ₩46,854 | ₩46,547 | ₩46,570 | -0.61% | 1.6천 |
|---|
| 2025.10.23 | ₩46,601 | ₩46,614 | ₩46,561 | ₩46,601 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩46,360 | ₩46,360 | ₩46,234 | ₩46,275 | -0.18% | 6.9천 |
|---|
| 2025.10.21 | ₩46,481 | ₩46,481 | ₩46,440 | ₩46,443 | -0.08% | 200 |
|---|
| 2025.10.20 | ₩45,920 | ₩46,133 | ₩45,920 | ₩46,089 | +0.37% | 900 |
|---|
| 2025.10.17 | ₩45,439 | ₩45,613 | ₩45,346 | ₩45,521 | +0.18% | 4.8천 |
|---|
| 2025.10.16 | ₩45,806 | ₩45,806 | ₩45,226 | ₩45,361 | -0.97% | 4.9천 |
|---|
| 2025.10.15 | ₩45,653 | ₩45,746 | ₩45,479 | ₩45,681 | +0.06% | 1.9천 |
|---|
| 2025.10.14 | ₩45,920 | ₩45,920 | ₩45,709 | ₩45,709 | -0.46% | 3천 |
|---|
| 2025.10.13 | ₩45,479 | ₩45,506 | ₩45,299 | ₩45,406 | -0.16% | 1.3천 |
|---|
| 2025.10.10 | ₩45,893 | ₩45,893 | ₩44,889 | ₩44,889 | -2.19% | 1.8만 |
|---|