시장 데이터를 불러오는 중
전체 종목
Miller Value Partners Appreciation ETF 과거 주가
Miller Value Partners Appreciation ETF · MVPA · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Miller Value Partners Appreciation ETF · MVPA · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 200 |
| 2026.10.08 | ₩45,972 | ₩46,614 | ₩45,972 | ₩46,614 | +1.40% | 600 |
| 2026.10.07 | ₩46,253 | ₩46,346 | ₩46,253 | ₩46,261 | +0.02% | 300 |
| 2026.10.06 | ₩46,733 | ₩46,779 | ₩46,706 | ₩46,779 | +0.10% | 1.9천 |
| 2026.10.05 | ₩46,720 | ₩46,775 | ₩46,720 | ₩46,775 | +0.12% | 100 |
| 2026.10.02 | ₩46,586 | ₩46,586 | ₩46,133 | ₩46,187 | -0.86% | 200 |
| 2026.10.01 | ₩45,719 | ₩46,157 | ₩45,666 | ₩46,157 | +0.96% | 1.8천 |
| 2026.09.30 | ₩46,306 | ₩46,306 | ₩45,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,723 |
| -1.26% |
| 500 |
| 2026.09.29 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,933 | ₩46,933 | ₩46,903 | ₩46,903 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩47,027 | ₩47,100 | ₩47,027 | ₩47,080 | +0.11% | 2.5천 |
|---|
| 2026.09.23 | ₩47,534 | ₩47,534 | ₩47,328 | ₩47,328 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩48,415 | ₩48,415 | ₩48,028 | ₩48,032 | -0.79% | 600 |
|---|
| 2026.09.21 | ₩47,881 | ₩48,058 | ₩47,881 | ₩48,058 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩47,707 | ₩47,707 | ₩47,614 | ₩47,635 | -0.15% | 800 |
|---|
| 2026.09.17 | ₩47,801 | ₩47,988 | ₩47,783 | ₩47,783 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩47,899 | ₩47,899 | ₩47,899 | ₩47,899 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩49,075 | ₩49,189 | ₩48,321 | ₩48,321 | -1.54% | 1.8천 |
|---|
| 2026.09.14 | ₩49,135 | ₩49,313 | ₩49,135 | ₩49,313 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩48,788 | ₩48,788 | ₩48,788 | ₩48,788 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,828 | ₩48,828 | ₩48,627 | ₩48,627 | -0.41% | 400 |
|---|
| 2026.09.09 | ₩49,602 | ₩49,602 | ₩48,932 | ₩48,932 | -1.35% | 400 |
|---|
| 2026.09.08 | ₩49,608 | ₩49,608 | ₩49,608 | ₩49,608 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,069 | ₩50,516 | ₩50,069 | ₩50,516 | +0.89% | 800 |
|---|
| 2026.09.03 | ₩50,483 | ₩50,483 | ₩50,426 | ₩50,426 | -0.11% | 1.4천 |
|---|
| 2026.09.02 | ₩49,002 | ₩49,893 | ₩49,002 | ₩49,769 | +1.57% | 3.5천 |
|---|
| 2026.09.01 | ₩49,026 | ₩49,026 | ₩49,026 | ₩49,026 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,637 | ₩49,637 | ₩49,637 | ₩49,637 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,016 | ₩50,016 | ₩49,949 | ₩49,949 | -0.13% | 400 |
|---|
| 2026.08.27 | ₩50,083 | ₩50,164 | ₩50,081 | ₩50,164 | +0.16% | 3.2천 |
|---|
| 2026.08.26 | ₩50,390 | ₩50,390 | ₩50,376 | ₩50,376 | -0.03% | 200 |
|---|
| 2026.08.25 | ₩50,430 | ₩50,683 | ₩50,430 | ₩50,683 | +0.50% | 500 |
|---|
| 2026.08.24 | ₩50,683 | ₩50,773 | ₩50,683 | ₩50,773 | +0.18% | 300 |
|---|
| 2026.08.21 | ₩49,896 | ₩50,488 | ₩49,896 | ₩50,488 | +1.19% | 1천 |
|---|
| 2026.08.20 | ₩49,656 | ₩49,656 | ₩49,589 | ₩49,605 | -0.10% | 1.3천 |
|---|
| 2026.08.19 | ₩50,256 | ₩50,256 | ₩50,065 | ₩50,065 | -0.38% | 200 |
|---|
| 2026.08.18 | ₩49,749 | ₩49,749 | ₩49,357 | ₩49,357 | -0.79% | 300 |
|---|
| 2026.08.17 | ₩49,282 | ₩49,469 | ₩49,282 | ₩49,429 | +0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩49,696 | ₩49,696 | ₩49,483 | ₩49,483 | -0.43% | 300 |
|---|
| 2026.08.13 | ₩49,749 | ₩49,749 | ₩49,350 | ₩49,650 | -0.20% | 3.2천 |
|---|
| 2026.08.12 | ₩49,162 | ₩49,409 | ₩49,162 | ₩49,409 | +0.50% | 900 |
|---|
| 2026.08.11 | ₩49,682 | ₩49,682 | ₩49,506 | ₩49,506 | -0.35% | 900 |
|---|
| 2026.08.10 | ₩49,642 | ₩49,642 | ₩49,469 | ₩49,588 | -0.11% | 700 |
|---|
| 2026.08.07 | ₩49,302 | ₩49,302 | ₩49,302 | ₩49,302 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩48,935 | ₩48,942 | ₩48,655 | ₩48,655 | -0.57% | 1.6천 |
|---|
| 2026.08.05 | ₩49,696 | ₩49,696 | ₩49,656 | ₩49,656 | -0.08% | 300 |
|---|
| 2026.08.04 | ₩48,548 | ₩49,169 | ₩48,548 | ₩49,167 | +1.28% | 1.7천 |
|---|
| 2026.08.03 | ₩48,041 | ₩48,084 | ₩48,041 | ₩48,084 | +0.09% | 400 |
|---|
| 2026.07.31 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,827 | ₩47,320 | ₩46,706 | ₩47,320 | +1.05% | 2.2천 |
|---|
| 2026.07.29 | ₩47,615 | ₩47,621 | ₩47,334 | ₩47,334 | -0.59% | 700 |
|---|
| 2026.07.28 | ₩47,227 | ₩47,227 | ₩47,227 | ₩47,227 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩47,347 | ₩47,347 | ₩47,033 | ₩47,033 | -0.66% | 300 |
|---|
| 2026.07.21 | ₩47,374 | ₩47,374 | ₩47,120 | ₩47,374 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,520 | ₩47,520 | ₩47,260 | ₩47,260 | -0.55% | 200 |
|---|
| 2026.07.16 | ₩47,040 | ₩47,547 | ₩47,040 | ₩47,500 | +0.98% | 1.3천 |
|---|
| 2026.07.15 | ₩47,033 | ₩47,040 | ₩47,027 | ₩47,027 | -0.01% | 2.3천 |
|---|
| 2026.07.14 | ₩46,373 | ₩46,568 | ₩46,373 | ₩46,568 | +0.42% | 700 |
|---|
| 2026.07.13 | ₩46,373 | ₩46,520 | ₩46,321 | ₩46,321 | -0.11% | 3.7천 |
|---|
| 2026.07.10 | ₩45,859 | ₩46,179 | ₩45,859 | ₩46,179 | +0.70% | 400 |
|---|
| 2026.07.09 | ₩45,225 | ₩45,465 | ₩45,225 | ₩45,379 | +0.34% | 3.7천 |
|---|
| 2026.07.08 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,232 | ₩45,445 | ₩45,232 | ₩45,445 | +0.47% | 1.1천 |
|---|
| 2026.07.02 | ₩45,372 | ₩45,372 | ₩45,190 | ₩45,190 | -0.40% | 1.2천 |
|---|
| 2026.07.01 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,678 | ₩44,718 | ₩44,631 | ₩44,631 | -0.10% | 2.8천 |
|---|
| 2026.06.29 | ₩44,518 | ₩44,793 | ₩44,505 | ₩44,793 | +0.62% | 1.7천 |
|---|
| 2026.06.26 | ₩44,678 | ₩44,678 | ₩44,673 | ₩44,673 | -0.01% | 600 |
|---|
| 2026.06.25 | ₩44,251 | ₩44,371 | ₩43,929 | ₩43,929 | -0.73% | 2.4천 |
|---|
| 2026.06.24 | ₩43,944 | ₩44,404 | ₩43,944 | ₩44,375 | +0.98% | 2.6천 |
|---|
| 2026.06.23 | ₩43,997 | ₩44,104 | ₩43,860 | ₩43,860 | -0.31% | 5.9천 |
|---|
| 2026.06.22 | ₩43,964 | ₩43,964 | ₩43,964 | ₩43,964 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩43,951 | ₩43,951 | ₩43,951 | ₩43,951 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,611 | ₩44,611 | ₩44,175 | ₩44,175 | -0.98% | 300 |
|---|
| 2026.06.12 | ₩43,999 | ₩43,999 | ₩43,999 | ₩43,999 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,117 | ₩43,117 | ₩42,869 | ₩42,869 | -0.58% | 800 |
|---|
| 2026.06.05 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,157 | ₩43,864 | ₩43,157 | ₩43,573 | +0.96% | 1천 |
|---|
| 2026.06.03 | ₩43,771 | ₩43,771 | ₩43,018 | ₩43,018 | -1.72% | 2.1천 |
|---|
| 2026.06.02 | ₩44,651 | ₩44,651 | ₩43,771 | ₩43,828 | -1.84% | 1.3천 |
|---|
| 2026.06.01 | ₩44,545 | ₩44,545 | ₩44,051 | ₩44,338 | -0.46% | 1.7천 |
|---|
| 2026.05.29 | ₩44,458 | ₩44,465 | ₩44,166 | ₩44,204 | -0.57% | 1.5천 |
|---|
| 2026.05.28 | ₩44,158 | ₩44,379 | ₩44,158 | ₩44,379 | +0.50% | 200 |
|---|
| 2026.05.27 | ₩44,318 | ₩44,331 | ₩44,151 | ₩44,151 | -0.38% | 700 |
|---|
| 2026.05.26 | ₩43,851 | ₩43,851 | ₩43,837 | ₩43,837 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩43,610 | ₩43,677 | ₩43,223 | ₩43,661 | +0.12% | 6.8천 |
|---|
| 2026.05.21 | ₩43,157 | ₩43,424 | ₩42,570 | ₩43,257 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩43,264 | ₩43,365 | ₩43,264 | ₩43,365 | +0.23% | 500 |
|---|
| 2026.05.19 | ₩42,877 | ₩42,930 | ₩42,646 | ₩42,646 | -0.54% | 900 |
|---|
| 2026.05.18 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,744 | ₩43,744 | ₩43,256 | ₩43,256 | -1.12% | 600 |
|---|
| 2026.05.14 | ₩43,824 | ₩43,824 | ₩43,664 | ₩43,665 | -0.36% | 1.9천 |
|---|
| 2026.05.13 | ₩43,811 | ₩43,811 | ₩42,970 | ₩43,194 | -1.41% | 900 |
|---|
| 2026.05.12 | ₩43,811 | ₩44,278 | ₩43,811 | ₩43,987 | +0.40% | 1천 |
|---|
| 2026.05.11 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,838 | ₩44,838 | ₩44,625 | ₩44,719 | -0.26% | 600 |
|---|
| 2026.05.07 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩45,532 | ₩45,720 | ₩45,532 | ₩45,720 | +0.41% | 600 |
|---|
| 2026.05.05 | ₩45,746 | ₩45,946 | ₩45,548 | ₩45,548 | -0.43% | 700 |
|---|
| 2026.05.04 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,959 | ₩46,023 | ₩45,879 | ₩46,023 | +0.14% | 900 |
|---|
| 2026.04.30 | ₩45,499 | ₩45,662 | ₩45,499 | ₩45,662 | +0.36% | 300 |
|---|
| 2026.04.29 | ₩45,425 | ₩45,425 | ₩45,259 | ₩45,259 | -0.37% | 900 |
|---|
| 2026.04.28 | ₩45,299 | ₩45,568 | ₩45,299 | ₩45,568 | +0.60% | 200 |
|---|
| 2026.04.27 | ₩45,675 | ₩45,675 | ₩45,675 | ₩45,675 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,505 | ₩45,505 | ₩45,351 | ₩45,351 | -0.34% | 700 |
|---|
| 2026.04.23 | ₩46,706 | ₩46,706 | ₩45,185 | ₩45,610 | -2.35% | 2.8천 |
|---|
| 2026.04.22 | ₩46,440 | ₩46,440 | ₩45,932 | ₩46,145 | -0.64% | 1.5천 |
|---|
| 2026.04.21 | ₩46,493 | ₩49,309 | ₩45,766 | ₩45,766 | -1.56% | 3.5만 |
|---|
| 2026.04.20 | ₩45,559 | ₩46,205 | ₩45,559 | ₩46,205 | +1.42% | 3.7천 |
|---|
| 2026.04.17 | ₩45,198 | ₩45,726 | ₩45,198 | ₩45,688 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩44,625 | ₩44,723 | ₩44,625 | ₩44,723 | +0.22% | 600 |
|---|
| 2026.04.15 | ₩44,158 | ₩44,534 | ₩44,158 | ₩44,534 | +0.85% | 900 |
|---|
| 2026.04.14 | ₩44,038 | ₩44,038 | ₩43,957 | ₩44,009 | -0.06% | 1.7천 |
|---|
| 2026.04.13 | ₩42,703 | ₩43,630 | ₩42,690 | ₩43,630 | +2.17% | 3.2천 |
|---|
| 2026.04.10 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩43,250 | ₩43,264 | ₩41,649 | ₩42,922 | -0.76% | 8.5천 |
|---|
| 2026.04.07 | ₩42,169 | ₩42,169 | ₩42,004 | ₩42,004 | -0.39% | 400 |
|---|
| 2026.04.06 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,714 | ₩42,009 | ₩41,714 | ₩41,881 | +0.40% | 2.1천 |
|---|
| 2026.04.01 | ₩41,542 | ₩41,649 | ₩41,529 | ₩41,649 | +0.26% | 400 |
|---|
| 2026.03.31 | ₩41,415 | ₩41,769 | ₩41,415 | ₩41,769 | +0.85% | 2.3천 |
|---|
| 2026.03.30 | ₩41,115 | ₩41,182 | ₩40,816 | ₩40,816 | -0.73% | 3.3천 |
|---|
| 2026.03.27 | ₩41,215 | ₩41,215 | ₩40,569 | ₩40,569 | -1.57% | 700 |
|---|
| 2026.03.26 | ₩42,249 | ₩42,249 | ₩41,694 | ₩41,694 | -1.31% | 1.9천 |
|---|
| 2026.03.25 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,409 | ₩42,109 | ₩41,409 | ₩41,981 | +1.38% | 3.2천 |
|---|
| 2026.03.23 | ₩41,956 | ₩41,956 | ₩41,870 | ₩41,870 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩40,908 | ₩40,908 | ₩40,628 | ₩40,628 | -0.69% | 500 |
|---|
| 2026.03.19 | ₩40,835 | ₩41,096 | ₩40,835 | ₩41,096 | +0.64% | 300 |
|---|
| 2026.03.18 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,303 | ₩42,303 | ₩41,880 | ₩41,880 | -1.00% | 100 |
|---|
| 2026.03.16 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,182 | ₩41,182 | ₩40,753 | ₩40,753 | -1.04% | 800 |
|---|
| 2026.03.12 | ₩41,395 | ₩41,395 | ₩41,026 | ₩41,026 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩42,103 | ₩42,249 | ₩42,049 | ₩42,164 | +0.15% | 1.3천 |
|---|
| 2026.03.10 | ₩42,556 | ₩42,556 | ₩42,324 | ₩42,324 | -0.55% | 800 |
|---|
| 2026.03.09 | ₩41,295 | ₩42,305 | ₩40,915 | ₩42,305 | +2.45% | 2.7천 |
|---|
| 2026.03.06 | ₩41,860 | ₩42,036 | ₩41,860 | ₩42,014 | +0.37% | 1.5천 |
|---|
| 2026.03.05 | ₩42,503 | ₩42,758 | ₩42,470 | ₩42,758 | +0.60% | 2.5천 |
|---|
| 2026.03.04 | ₩42,703 | ₩43,023 | ₩42,703 | ₩42,895 | +0.45% | 900 |
|---|
| 2026.03.03 | ₩42,232 | ₩42,232 | ₩42,232 | ₩42,232 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩42,076 | ₩42,353 | ₩42,076 | ₩42,353 | +0.66% | 300 |
|---|
| 2026.02.27 | ₩42,289 | ₩42,289 | ₩41,876 | ₩41,880 | -0.97% | 1.3천 |
|---|
| 2026.02.26 | ₩42,970 | ₩43,248 | ₩42,970 | ₩43,248 | +0.65% | 3.6천 |
|---|
| 2026.02.25 | ₩42,723 | ₩42,869 | ₩42,723 | ₩42,869 | +0.34% | 300 |
|---|
| 2026.02.24 | ₩42,103 | ₩42,441 | ₩42,103 | ₩42,441 | +0.81% | 8천 |
|---|
| 2026.02.23 | ₩42,209 | ₩42,316 | ₩42,209 | ₩42,316 | +0.25% | 1.6천 |
|---|
| 2026.02.20 | ₩43,711 | ₩43,827 | ₩43,711 | ₩43,827 | +0.27% | 500 |
|---|
| 2026.02.19 | ₩43,664 | ₩43,664 | ₩43,441 | ₩43,441 | -0.51% | 700 |
|---|
| 2026.02.18 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩43,237 | ₩43,663 | ₩43,130 | ₩43,663 | +0.98% | 700 |
|---|
| 2026.02.13 | ₩43,310 | ₩43,864 | ₩43,157 | ₩43,420 | +0.25% | 7.7천 |
|---|
| 2026.02.12 | ₩42,963 | ₩43,170 | ₩42,963 | ₩42,963 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩43,490 | ₩43,490 | ₩43,277 | ₩43,486 | -0.01% | 300 |
|---|
| 2026.02.10 | ₩44,559 | ₩44,559 | ₩44,187 | ₩44,187 | -0.84% | 400 |
|---|
| 2026.02.09 | ₩44,158 | ₩44,304 | ₩44,104 | ₩44,266 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩44,154 | ₩44,398 | ₩44,104 | ₩44,232 | +0.18% | 2천 |
|---|
| 2026.02.05 | ₩43,570 | ₩43,570 | ₩43,082 | ₩43,082 | -1.12% | 1.8천 |
|---|
| 2026.02.04 | ₩44,438 | ₩44,438 | ₩43,944 | ₩44,410 | -0.06% | 800 |
|---|
| 2026.02.03 | ₩44,718 | ₩44,841 | ₩43,737 | ₩44,028 | -1.54% | 5.7천 |
|---|
| 2026.02.02 | ₩44,852 | ₩45,505 | ₩44,852 | ₩45,138 | +0.64% | 1.9천 |
|---|
| 2026.01.30 | ₩44,952 | ₩44,952 | ₩44,718 | ₩44,898 | -0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩45,105 | ₩45,295 | ₩44,906 | ₩45,295 | +0.42% | 700 |
|---|
| 2026.01.28 | ₩45,545 | ₩45,545 | ₩45,505 | ₩45,513 | -0.07% | 2천 |
|---|
| 2026.01.27 | ₩45,706 | ₩45,852 | ₩45,706 | ₩45,732 | +0.06% | 2.3천 |
|---|
| 2026.01.26 | ₩46,279 | ₩46,279 | ₩46,150 | ₩46,150 | -0.28% | 200 |
|---|
| 2026.01.23 | ₩46,586 | ₩46,586 | ₩46,187 | ₩46,187 | -0.86% | 600 |
|---|
| 2026.01.22 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩46,765 | ₩46,792 | ₩46,226 | ₩46,792 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩46,266 | ₩46,533 | ₩46,009 | ₩46,009 | -0.56% | 8천 |
|---|
| 2026.01.16 | ₩47,093 | ₩47,294 | ₩47,073 | ₩47,073 | -0.04% | 500 |
|---|
| 2026.01.15 | ₩47,214 | ₩47,214 | ₩46,977 | ₩46,977 | -0.50% | 300 |
|---|
| 2026.01.14 | ₩46,413 | ₩46,893 | ₩46,413 | ₩46,506 | +0.20% | 6.5천 |
|---|
| 2026.01.13 | ₩46,706 | ₩46,787 | ₩46,440 | ₩46,566 | -0.30% | 5.8천 |
|---|
| 2026.01.12 | ₩46,533 | ₩46,900 | ₩46,346 | ₩46,502 | -0.07% | 3.1천 |
|---|
| 2026.01.09 | ₩46,190 | ₩47,039 | ₩46,190 | ₩47,039 | +1.84% | 2.1천 |
|---|
| 2026.01.08 | ₩46,666 | ₩46,907 | ₩46,666 | ₩46,892 | +0.48% | 800 |
|---|
| 2026.01.07 | ₩46,346 | ₩46,346 | ₩46,109 | ₩46,206 | -0.30% | 4.2천 |
|---|
| 2026.01.06 | ₩45,972 | ₩46,640 | ₩45,972 | ₩46,609 | +1.38% | 2.3천 |
|---|
| 2026.01.05 | ₩45,706 | ₩45,839 | ₩45,706 | ₩45,792 | +0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩44,240 | ₩44,585 | ₩44,240 | ₩44,585 | +0.78% | 300 |
|---|
| 2025.12.31 | ₩44,451 | ₩44,490 | ₩44,131 | ₩44,286 | -0.37% | 1.7천 |
|---|
| 2025.12.30 | ₩44,518 | ₩44,709 | ₩44,505 | ₩44,585 | +0.15% | 2.2천 |
|---|
| 2025.12.29 | ₩45,225 | ₩45,225 | ₩44,771 | ₩44,779 | -0.99% | 1.7천 |
|---|
| 2025.12.26 | ₩45,149 | ₩45,292 | ₩45,105 | ₩45,243 | +0.21% | 2.6천 |
|---|
| 2025.12.24 | ₩45,078 | ₩45,345 | ₩45,078 | ₩45,339 | +0.58% | 2.5천 |
|---|
| 2025.12.23 | ₩44,825 | ₩45,225 | ₩44,825 | ₩45,092 | +0.60% | 4.4천 |
|---|
| 2025.12.22 | ₩45,569 | ₩45,585 | ₩45,435 | ₩45,435 | -0.30% | 2.7천 |
|---|
| 2025.12.19 | ₩45,345 | ₩45,452 | ₩45,132 | ₩45,177 | -0.37% | 3.9천 |
|---|
| 2025.12.18 | ₩45,479 | ₩45,479 | ₩45,237 | ₩45,237 | -0.53% | 300 |
|---|
| 2025.12.17 | ₩45,383 | ₩45,383 | ₩45,065 | ₩45,128 | -0.56% | 600 |
|---|
| 2025.12.16 | ₩45,492 | ₩45,706 | ₩45,279 | ₩45,501 | +0.02% | 2천 |
|---|
| 2025.12.15 | ₩45,639 | ₩45,688 | ₩45,509 | ₩45,509 | -0.28% | 500 |
|---|
| 2025.12.12 | ₩46,339 | ₩46,339 | ₩45,908 | ₩45,908 | -0.93% | 3.2천 |
|---|
| 2025.12.11 | ₩46,039 | ₩46,106 | ₩46,039 | ₩46,106 | +0.14% | 600 |
|---|
| 2025.12.10 | ₩45,772 | ₩46,058 | ₩45,772 | ₩46,058 | +0.62% | 300 |
|---|
| 2025.12.09 | ₩44,998 | ₩45,699 | ₩44,998 | ₩45,524 | +1.17% | 1천 |
|---|
| 2025.12.08 | ₩44,745 | ₩44,834 | ₩44,745 | ₩44,834 | +0.20% | 300 |
|---|
| 2025.12.05 | ₩45,196 | ₩45,196 | ₩45,080 | ₩45,080 | -0.26% | 300 |
|---|
| 2025.12.04 | ₩45,105 | ₩45,106 | ₩45,022 | ₩45,022 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩44,278 | ₩45,196 | ₩44,278 | ₩45,196 | +2.07% | 2천 |
|---|
| 2025.12.02 | ₩44,611 | ₩44,611 | ₩44,038 | ₩44,278 | -0.75% | 8.7천 |
|---|
| 2025.12.01 | ₩43,664 | ₩44,318 | ₩43,664 | ₩44,244 | +1.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,171 | ₩44,244 | ₩44,171 | ₩44,244 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩43,717 | ₩44,064 | ₩43,717 | ₩44,027 | +0.71% | 700 |
|---|
| 2025.11.25 | ₩43,197 | ₩43,717 | ₩43,197 | ₩43,717 | +1.20% | 1.3천 |
|---|
| 2025.11.24 | ₩42,409 | ₩42,742 | ₩42,316 | ₩42,742 | +0.78% | 6.3천 |
|---|
| 2025.11.21 | ₩41,409 | ₩42,283 | ₩41,409 | ₩42,207 | +1.93% | 3.1천 |
|---|
| 2025.11.20 | ₩42,196 | ₩42,196 | ₩41,178 | ₩41,178 | -2.41% | 300 |
|---|
| 2025.11.19 | ₩41,742 | ₩42,022 | ₩41,609 | ₩41,733 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩41,635 | ₩41,942 | ₩41,529 | ₩41,750 | +0.28% | 1.6천 |
|---|
| 2025.11.17 | ₩42,436 | ₩42,470 | ₩41,575 | ₩41,575 | -2.03% | 1.4천 |
|---|
| 2025.11.14 | ₩42,409 | ₩42,810 | ₩42,343 | ₩42,571 | +0.38% | 6.8천 |
|---|
| 2025.11.13 | ₩43,477 | ₩43,477 | ₩42,754 | ₩42,754 | -1.66% | 100 |
|---|
| 2025.11.12 | ₩43,717 | ₩43,824 | ₩43,397 | ₩43,397 | -0.73% | 2.3천 |
|---|
| 2025.11.11 | ₩43,063 | ₩43,573 | ₩43,063 | ₩43,384 | +0.74% | 3.4천 |
|---|
| 2025.11.10 | ₩43,584 | ₩43,584 | ₩43,183 | ₩43,226 | -0.82% | 6.2천 |
|---|
| 2025.11.07 | ₩42,654 | ₩43,217 | ₩42,409 | ₩43,217 | +1.32% | 4.6천 |
|---|
| 2025.11.06 | ₩43,450 | ₩43,641 | ₩42,877 | ₩42,957 | -1.14% | 3.4만 |
|---|
| 2025.11.05 | ₩43,977 | ₩44,015 | ₩43,977 | ₩44,015 | +0.08% | 300 |
|---|
| 2025.11.04 | ₩44,450 | ₩44,450 | ₩44,174 | ₩44,174 | -0.62% | 300 |
|---|
| 2025.11.03 | ₩45,068 | ₩45,118 | ₩45,068 | ₩45,113 | +0.10% | 800 |
|---|
| 2025.10.31 | ₩45,018 | ₩45,207 | ₩45,018 | ₩45,207 | +0.42% | 600 |
|---|
| 2025.10.30 | ₩45,626 | ₩45,626 | ₩45,010 | ₩45,010 | -1.35% | 400 |
|---|
| 2025.10.29 | ₩46,239 | ₩46,239 | ₩45,239 | ₩45,360 | -1.90% | 1.2천 |
|---|
| 2025.10.28 | ₩46,827 | ₩46,827 | ₩46,262 | ₩46,262 | -1.21% | 600 |
|---|
| 2025.10.27 | ₩46,773 | ₩46,880 | ₩46,668 | ₩46,668 | -0.23% | 3.1천 |
|---|
| 2025.10.24 | ₩46,426 | ₩46,506 | ₩46,278 | ₩46,278 | -0.32% | 3.6천 |
|---|
| 2025.10.23 | ₩45,639 | ₩46,191 | ₩45,639 | ₩46,191 | +1.21% | 1.1천 |
|---|
| 2025.10.22 | ₩45,305 | ₩45,451 | ₩45,252 | ₩45,451 | +0.32% | 1.6천 |
|---|
| 2025.10.21 | ₩45,772 | ₩45,915 | ₩45,772 | ₩45,915 | +0.31% | 2.2천 |
|---|
| 2025.10.20 | ₩44,958 | ₩45,465 | ₩44,958 | ₩45,332 | +0.83% | 2.1천 |
|---|
| 2025.10.17 | ₩44,264 | ₩44,743 | ₩44,264 | ₩44,743 | +1.08% | 1.3천 |
|---|
| 2025.10.16 | ₩45,185 | ₩45,185 | ₩44,457 | ₩44,461 | -1.60% | 1.7천 |
|---|
| 2025.10.15 | ₩45,698 | ₩45,698 | ₩45,025 | ₩45,201 | -1.09% | 4.7천 |
|---|
| 2025.10.14 | ₩44,531 | ₩45,372 | ₩44,531 | ₩45,248 | +1.61% | 2.3천 |
|---|
| 2025.10.13 | ₩44,358 | ₩44,651 | ₩44,358 | ₩44,617 | +0.58% | 5.5천 |
|---|
| 2025.10.10 | ₩45,612 | ₩45,612 | ₩43,921 | ₩43,921 | -3.71% | 1.1천 |
|---|