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 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
| 2026.10.08 | ₩45,997 | ₩46,639 | ₩45,997 | ₩46,639 | +1.40% | 600 |
| 2026.10.07 | ₩46,277 | ₩46,371 | ₩46,277 | ₩46,285 | +0.02% | 300 |
| 2026.10.06 | ₩46,758 | ₩46,803 | ₩46,731 | ₩46,803 | +0.10% | 1.9천 |
| 2026.10.05 | ₩46,745 | ₩46,799 | ₩46,745 | ₩46,799 | +0.12% | 100 |
| 2026.10.02 | ₩46,611 | ₩46,611 | ₩46,157 | ₩46,212 | -0.86% | 200 |
| 2026.10.01 | ₩45,743 | ₩46,181 | ₩45,690 | ₩46,181 | +0.96% | 1.8천 |
| 2026.09.30 | ₩46,331 | ₩46,331 | ₩45,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,747 |
| -1.26% |
| 500 |
| 2026.09.29 | ₩46,191 | ₩46,191 | ₩46,191 | ₩46,191 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,958 | ₩46,958 | ₩46,928 | ₩46,928 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩47,052 | ₩47,125 | ₩47,052 | ₩47,105 | +0.11% | 2.5천 |
|---|
| 2026.09.23 | ₩47,559 | ₩47,559 | ₩47,353 | ₩47,353 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩48,440 | ₩48,440 | ₩48,053 | ₩48,057 | -0.79% | 600 |
|---|
| 2026.09.21 | ₩47,906 | ₩48,084 | ₩47,906 | ₩48,084 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩47,733 | ₩47,733 | ₩47,639 | ₩47,661 | -0.15% | 800 |
|---|
| 2026.09.17 | ₩47,826 | ₩48,013 | ₩47,809 | ₩47,809 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩47,925 | ₩47,925 | ₩47,925 | ₩47,925 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩49,101 | ₩49,215 | ₩48,347 | ₩48,347 | -1.54% | 1.8천 |
|---|
| 2026.09.14 | ₩49,161 | ₩49,339 | ₩49,161 | ₩49,339 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩48,814 | ₩48,814 | ₩48,814 | ₩48,814 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,854 | ₩48,854 | ₩48,653 | ₩48,653 | -0.41% | 400 |
|---|
| 2026.09.09 | ₩49,629 | ₩49,629 | ₩48,958 | ₩48,958 | -1.35% | 400 |
|---|
| 2026.09.08 | ₩49,634 | ₩49,634 | ₩49,634 | ₩49,634 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,096 | ₩50,543 | ₩50,096 | ₩50,543 | +0.89% | 800 |
|---|
| 2026.09.03 | ₩50,510 | ₩50,510 | ₩50,452 | ₩50,452 | -0.11% | 1.4천 |
|---|
| 2026.09.02 | ₩49,028 | ₩49,920 | ₩49,028 | ₩49,796 | +1.57% | 3.5천 |
|---|
| 2026.09.01 | ₩49,052 | ₩49,052 | ₩49,052 | ₩49,052 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,663 | ₩49,663 | ₩49,663 | ₩49,663 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,043 | ₩50,043 | ₩49,976 | ₩49,976 | -0.13% | 400 |
|---|
| 2026.08.27 | ₩50,109 | ₩50,191 | ₩50,108 | ₩50,191 | +0.16% | 3.2천 |
|---|
| 2026.08.26 | ₩50,416 | ₩50,416 | ₩50,403 | ₩50,403 | -0.03% | 200 |
|---|
| 2026.08.25 | ₩50,456 | ₩50,710 | ₩50,456 | ₩50,710 | +0.50% | 500 |
|---|
| 2026.08.24 | ₩50,710 | ₩50,800 | ₩50,710 | ₩50,800 | +0.18% | 300 |
|---|
| 2026.08.21 | ₩49,922 | ₩50,515 | ₩49,922 | ₩50,515 | +1.19% | 1천 |
|---|
| 2026.08.20 | ₩49,682 | ₩49,682 | ₩49,615 | ₩49,631 | -0.10% | 1.3천 |
|---|
| 2026.08.19 | ₩50,283 | ₩50,283 | ₩50,092 | ₩50,092 | -0.38% | 200 |
|---|
| 2026.08.18 | ₩49,776 | ₩49,776 | ₩49,383 | ₩49,383 | -0.79% | 300 |
|---|
| 2026.08.17 | ₩49,308 | ₩49,495 | ₩49,308 | ₩49,455 | +0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩49,722 | ₩49,722 | ₩49,510 | ₩49,510 | -0.43% | 300 |
|---|
| 2026.08.13 | ₩49,776 | ₩49,776 | ₩49,376 | ₩49,677 | -0.20% | 3.2천 |
|---|
| 2026.08.12 | ₩49,188 | ₩49,435 | ₩49,188 | ₩49,435 | +0.50% | 900 |
|---|
| 2026.08.11 | ₩49,709 | ₩49,709 | ₩49,533 | ₩49,533 | -0.35% | 900 |
|---|
| 2026.08.10 | ₩49,669 | ₩49,669 | ₩49,495 | ₩49,614 | -0.11% | 700 |
|---|
| 2026.08.07 | ₩49,328 | ₩49,328 | ₩49,328 | ₩49,328 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩48,961 | ₩48,968 | ₩48,681 | ₩48,681 | -0.57% | 1.6천 |
|---|
| 2026.08.05 | ₩49,722 | ₩49,722 | ₩49,682 | ₩49,682 | -0.08% | 300 |
|---|
| 2026.08.04 | ₩48,574 | ₩49,195 | ₩48,574 | ₩49,193 | +1.28% | 1.7천 |
|---|
| 2026.08.03 | ₩48,066 | ₩48,109 | ₩48,066 | ₩48,109 | +0.09% | 400 |
|---|
| 2026.07.31 | ₩47,172 | ₩47,172 | ₩47,172 | ₩47,172 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,851 | ₩47,345 | ₩46,731 | ₩47,345 | +1.05% | 2.2천 |
|---|
| 2026.07.29 | ₩47,641 | ₩47,646 | ₩47,359 | ₩47,359 | -0.59% | 700 |
|---|
| 2026.07.28 | ₩47,252 | ₩47,252 | ₩47,252 | ₩47,252 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,898 | ₩46,898 | ₩46,898 | ₩46,898 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩47,372 | ₩47,372 | ₩47,058 | ₩47,058 | -0.66% | 300 |
|---|
| 2026.07.21 | ₩47,399 | ₩47,399 | ₩47,145 | ₩47,399 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩47,208 | ₩47,208 | ₩47,208 | ₩47,208 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,546 | ₩47,546 | ₩47,285 | ₩47,285 | -0.55% | 200 |
|---|
| 2026.07.16 | ₩47,065 | ₩47,572 | ₩47,065 | ₩47,526 | +0.98% | 1.3천 |
|---|
| 2026.07.15 | ₩47,058 | ₩47,065 | ₩47,052 | ₩47,052 | -0.01% | 2.3천 |
|---|
| 2026.07.14 | ₩46,398 | ₩46,592 | ₩46,398 | ₩46,592 | +0.42% | 700 |
|---|
| 2026.07.13 | ₩46,398 | ₩46,544 | ₩46,345 | ₩46,345 | -0.11% | 3.7천 |
|---|
| 2026.07.10 | ₩45,883 | ₩46,204 | ₩45,883 | ₩46,204 | +0.70% | 400 |
|---|
| 2026.07.09 | ₩45,249 | ₩45,490 | ₩45,249 | ₩45,403 | +0.34% | 3.7천 |
|---|
| 2026.07.08 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩45,558 | ₩45,558 | ₩45,558 | ₩45,558 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,256 | ₩45,470 | ₩45,256 | ₩45,470 | +0.47% | 1.1천 |
|---|
| 2026.07.02 | ₩45,396 | ₩45,396 | ₩45,215 | ₩45,215 | -0.40% | 1.2천 |
|---|
| 2026.07.01 | ₩45,129 | ₩45,129 | ₩45,129 | ₩45,129 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,702 | ₩44,742 | ₩44,655 | ₩44,655 | -0.10% | 2.8천 |
|---|
| 2026.06.29 | ₩44,542 | ₩44,817 | ₩44,528 | ₩44,817 | +0.62% | 1.7천 |
|---|
| 2026.06.26 | ₩44,702 | ₩44,702 | ₩44,696 | ₩44,696 | -0.01% | 600 |
|---|
| 2026.06.25 | ₩44,275 | ₩44,395 | ₩43,953 | ₩43,953 | -0.73% | 2.4천 |
|---|
| 2026.06.24 | ₩43,967 | ₩44,428 | ₩43,967 | ₩44,399 | +0.98% | 2.6천 |
|---|
| 2026.06.23 | ₩44,021 | ₩44,128 | ₩43,883 | ₩43,883 | -0.31% | 5.9천 |
|---|
| 2026.06.22 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,635 | ₩44,635 | ₩44,198 | ₩44,198 | -0.98% | 300 |
|---|
| 2026.06.12 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,134 | ₩43,134 | ₩43,134 | ₩43,134 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,140 | ₩43,140 | ₩42,891 | ₩42,891 | -0.58% | 800 |
|---|
| 2026.06.05 | ₩42,785 | ₩42,785 | ₩42,785 | ₩42,785 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,180 | ₩43,887 | ₩43,180 | ₩43,596 | +0.96% | 1천 |
|---|
| 2026.06.03 | ₩43,794 | ₩43,794 | ₩43,041 | ₩43,041 | -1.72% | 2.1천 |
|---|
| 2026.06.02 | ₩44,675 | ₩44,675 | ₩43,794 | ₩43,851 | -1.84% | 1.3천 |
|---|
| 2026.06.01 | ₩44,568 | ₩44,568 | ₩44,074 | ₩44,361 | -0.46% | 1.7천 |
|---|
| 2026.05.29 | ₩44,482 | ₩44,488 | ₩44,189 | ₩44,228 | -0.57% | 1.5천 |
|---|
| 2026.05.28 | ₩44,181 | ₩44,403 | ₩44,181 | ₩44,403 | +0.50% | 200 |
|---|
| 2026.05.27 | ₩44,341 | ₩44,355 | ₩44,174 | ₩44,174 | -0.38% | 700 |
|---|
| 2026.05.26 | ₩43,874 | ₩43,874 | ₩43,861 | ₩43,861 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩43,634 | ₩43,700 | ₩43,246 | ₩43,684 | +0.12% | 6.8천 |
|---|
| 2026.05.21 | ₩43,180 | ₩43,447 | ₩42,592 | ₩43,280 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩43,287 | ₩43,388 | ₩43,287 | ₩43,388 | +0.23% | 500 |
|---|
| 2026.05.19 | ₩42,899 | ₩42,953 | ₩42,668 | ₩42,668 | -0.54% | 900 |
|---|
| 2026.05.18 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,767 | ₩43,767 | ₩43,279 | ₩43,279 | -1.12% | 600 |
|---|
| 2026.05.14 | ₩43,847 | ₩43,847 | ₩43,687 | ₩43,688 | -0.36% | 1.9천 |
|---|
| 2026.05.13 | ₩43,834 | ₩43,834 | ₩42,993 | ₩43,217 | -1.41% | 900 |
|---|
| 2026.05.12 | ₩43,834 | ₩44,301 | ₩43,834 | ₩44,010 | +0.40% | 1천 |
|---|
| 2026.05.11 | ₩44,257 | ₩44,257 | ₩44,257 | ₩44,257 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,862 | ₩44,862 | ₩44,648 | ₩44,743 | -0.26% | 600 |
|---|
| 2026.05.07 | ₩45,196 | ₩45,196 | ₩45,196 | ₩45,196 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩45,556 | ₩45,745 | ₩45,556 | ₩45,745 | +0.41% | 600 |
|---|
| 2026.05.05 | ₩45,770 | ₩45,970 | ₩45,572 | ₩45,572 | -0.43% | 700 |
|---|
| 2026.05.04 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,984 | ₩46,048 | ₩45,903 | ₩46,048 | +0.14% | 900 |
|---|
| 2026.04.30 | ₩45,523 | ₩45,686 | ₩45,523 | ₩45,686 | +0.36% | 300 |
|---|
| 2026.04.29 | ₩45,450 | ₩45,450 | ₩45,283 | ₩45,283 | -0.37% | 900 |
|---|
| 2026.04.28 | ₩45,323 | ₩45,592 | ₩45,323 | ₩45,592 | +0.60% | 200 |
|---|
| 2026.04.27 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,530 | ₩45,530 | ₩45,375 | ₩45,375 | -0.34% | 700 |
|---|
| 2026.04.23 | ₩46,731 | ₩46,731 | ₩45,209 | ₩45,634 | -2.35% | 2.8천 |
|---|
| 2026.04.22 | ₩46,464 | ₩46,464 | ₩45,957 | ₩46,169 | -0.64% | 1.5천 |
|---|
| 2026.04.21 | ₩46,518 | ₩49,335 | ₩45,790 | ₩45,790 | -1.56% | 3.5만 |
|---|
| 2026.04.20 | ₩45,583 | ₩46,229 | ₩45,583 | ₩46,229 | +1.42% | 3.7천 |
|---|
| 2026.04.17 | ₩45,223 | ₩45,750 | ₩45,223 | ₩45,713 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩44,648 | ₩44,747 | ₩44,648 | ₩44,747 | +0.22% | 600 |
|---|
| 2026.04.15 | ₩44,181 | ₩44,558 | ₩44,181 | ₩44,558 | +0.85% | 900 |
|---|
| 2026.04.14 | ₩44,061 | ₩44,061 | ₩43,981 | ₩44,033 | -0.06% | 1.7천 |
|---|
| 2026.04.13 | ₩42,726 | ₩43,654 | ₩42,712 | ₩43,654 | +2.17% | 3.2천 |
|---|
| 2026.04.10 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,293 | ₩43,293 | ₩43,293 | ₩43,293 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩43,273 | ₩43,287 | ₩41,671 | ₩42,945 | -0.76% | 8.5천 |
|---|
| 2026.04.07 | ₩42,192 | ₩42,192 | ₩42,026 | ₩42,026 | -0.39% | 400 |
|---|
| 2026.04.06 | ₩42,395 | ₩42,395 | ₩42,395 | ₩42,395 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,736 | ₩42,031 | ₩41,736 | ₩41,903 | +0.40% | 2.1천 |
|---|
| 2026.04.01 | ₩41,564 | ₩41,671 | ₩41,551 | ₩41,671 | +0.26% | 400 |
|---|
| 2026.03.31 | ₩41,437 | ₩41,791 | ₩41,437 | ₩41,791 | +0.85% | 2.3천 |
|---|
| 2026.03.30 | ₩41,137 | ₩41,204 | ₩40,838 | ₩40,838 | -0.73% | 3.3천 |
|---|
| 2026.03.27 | ₩41,237 | ₩41,237 | ₩40,591 | ₩40,591 | -1.57% | 700 |
|---|
| 2026.03.26 | ₩42,272 | ₩42,272 | ₩41,716 | ₩41,716 | -1.31% | 1.9천 |
|---|
| 2026.03.25 | ₩42,055 | ₩42,055 | ₩42,055 | ₩42,055 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,431 | ₩42,132 | ₩41,431 | ₩42,003 | +1.38% | 3.2천 |
|---|
| 2026.03.23 | ₩41,978 | ₩41,978 | ₩41,893 | ₩41,893 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩40,930 | ₩40,930 | ₩40,650 | ₩40,650 | -0.69% | 500 |
|---|
| 2026.03.19 | ₩40,857 | ₩41,118 | ₩40,857 | ₩41,118 | +0.64% | 300 |
|---|
| 2026.03.18 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,325 | ₩42,325 | ₩41,902 | ₩41,902 | -1.00% | 100 |
|---|
| 2026.03.16 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,204 | ₩41,204 | ₩40,775 | ₩40,775 | -1.04% | 800 |
|---|
| 2026.03.12 | ₩41,417 | ₩41,417 | ₩41,047 | ₩41,047 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩42,125 | ₩42,272 | ₩42,072 | ₩42,186 | +0.15% | 1.3천 |
|---|
| 2026.03.10 | ₩42,579 | ₩42,579 | ₩42,347 | ₩42,347 | -0.55% | 800 |
|---|
| 2026.03.09 | ₩41,317 | ₩42,328 | ₩40,937 | ₩42,328 | +2.45% | 2.7천 |
|---|
| 2026.03.06 | ₩41,882 | ₩42,058 | ₩41,882 | ₩42,037 | +0.37% | 1.5천 |
|---|
| 2026.03.05 | ₩42,525 | ₩42,781 | ₩42,492 | ₩42,781 | +0.60% | 2.5천 |
|---|
| 2026.03.04 | ₩42,726 | ₩43,046 | ₩42,726 | ₩42,918 | +0.45% | 900 |
|---|
| 2026.03.03 | ₩42,254 | ₩42,254 | ₩42,254 | ₩42,254 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩42,098 | ₩42,376 | ₩42,098 | ₩42,376 | +0.66% | 300 |
|---|
| 2026.02.27 | ₩42,312 | ₩42,312 | ₩41,898 | ₩41,902 | -0.97% | 1.3천 |
|---|
| 2026.02.26 | ₩42,993 | ₩43,271 | ₩42,993 | ₩43,271 | +0.65% | 3.6천 |
|---|
| 2026.02.25 | ₩42,746 | ₩42,891 | ₩42,746 | ₩42,891 | +0.34% | 300 |
|---|
| 2026.02.24 | ₩42,125 | ₩42,464 | ₩42,125 | ₩42,464 | +0.81% | 8천 |
|---|
| 2026.02.23 | ₩42,232 | ₩42,339 | ₩42,232 | ₩42,339 | +0.25% | 1.6천 |
|---|
| 2026.02.20 | ₩43,734 | ₩43,850 | ₩43,734 | ₩43,850 | +0.27% | 500 |
|---|
| 2026.02.19 | ₩43,687 | ₩43,687 | ₩43,464 | ₩43,464 | -0.51% | 700 |
|---|
| 2026.02.18 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩43,260 | ₩43,686 | ₩43,153 | ₩43,686 | +0.98% | 700 |
|---|
| 2026.02.13 | ₩43,333 | ₩43,887 | ₩43,180 | ₩43,443 | +0.25% | 7.7천 |
|---|
| 2026.02.12 | ₩42,986 | ₩43,193 | ₩42,986 | ₩42,986 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩43,514 | ₩43,514 | ₩43,300 | ₩43,510 | -0.01% | 300 |
|---|
| 2026.02.10 | ₩44,583 | ₩44,583 | ₩44,210 | ₩44,210 | -0.84% | 400 |
|---|
| 2026.02.09 | ₩44,181 | ₩44,328 | ₩44,128 | ₩44,289 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩44,177 | ₩44,421 | ₩44,128 | ₩44,256 | +0.18% | 2천 |
|---|
| 2026.02.05 | ₩43,594 | ₩43,594 | ₩43,105 | ₩43,105 | -1.12% | 1.8천 |
|---|
| 2026.02.04 | ₩44,461 | ₩44,461 | ₩43,967 | ₩44,433 | -0.06% | 800 |
|---|
| 2026.02.03 | ₩44,742 | ₩44,865 | ₩43,761 | ₩44,052 | -1.54% | 5.7천 |
|---|
| 2026.02.02 | ₩44,875 | ₩45,530 | ₩44,875 | ₩45,162 | +0.64% | 1.9천 |
|---|
| 2026.01.30 | ₩44,976 | ₩44,976 | ₩44,742 | ₩44,922 | -0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩45,129 | ₩45,319 | ₩44,930 | ₩45,319 | +0.42% | 700 |
|---|
| 2026.01.28 | ₩45,570 | ₩45,570 | ₩45,530 | ₩45,538 | -0.07% | 2천 |
|---|
| 2026.01.27 | ₩45,730 | ₩45,877 | ₩45,730 | ₩45,757 | +0.06% | 2.3천 |
|---|
| 2026.01.26 | ₩46,304 | ₩46,304 | ₩46,175 | ₩46,175 | -0.28% | 200 |
|---|
| 2026.01.23 | ₩46,611 | ₩46,611 | ₩46,212 | ₩46,212 | -0.86% | 600 |
|---|
| 2026.01.22 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩46,790 | ₩46,817 | ₩46,251 | ₩46,817 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩46,291 | ₩46,558 | ₩46,033 | ₩46,033 | -0.56% | 8천 |
|---|
| 2026.01.16 | ₩47,119 | ₩47,319 | ₩47,098 | ₩47,098 | -0.04% | 500 |
|---|
| 2026.01.15 | ₩47,239 | ₩47,239 | ₩47,002 | ₩47,002 | -0.50% | 300 |
|---|
| 2026.01.14 | ₩46,438 | ₩46,918 | ₩46,438 | ₩46,531 | +0.20% | 6.5천 |
|---|
| 2026.01.13 | ₩46,731 | ₩46,811 | ₩46,464 | ₩46,591 | -0.30% | 5.8천 |
|---|
| 2026.01.12 | ₩46,558 | ₩46,925 | ₩46,371 | ₩46,527 | -0.07% | 3.1천 |
|---|
| 2026.01.09 | ₩46,215 | ₩47,064 | ₩46,215 | ₩47,064 | +1.84% | 2.1천 |
|---|
| 2026.01.08 | ₩46,691 | ₩46,932 | ₩46,691 | ₩46,917 | +0.48% | 800 |
|---|
| 2026.01.07 | ₩46,371 | ₩46,371 | ₩46,133 | ₩46,231 | -0.30% | 4.2천 |
|---|
| 2026.01.06 | ₩45,997 | ₩46,665 | ₩45,997 | ₩46,634 | +1.38% | 2.3천 |
|---|
| 2026.01.05 | ₩45,730 | ₩45,863 | ₩45,730 | ₩45,817 | +0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩44,264 | ₩44,608 | ₩44,264 | ₩44,608 | +0.78% | 300 |
|---|
| 2025.12.31 | ₩44,475 | ₩44,514 | ₩44,154 | ₩44,309 | -0.37% | 1.7천 |
|---|
| 2025.12.30 | ₩44,542 | ₩44,733 | ₩44,528 | ₩44,608 | +0.15% | 2.2천 |
|---|
| 2025.12.29 | ₩45,249 | ₩45,249 | ₩44,795 | ₩44,803 | -0.99% | 1.7천 |
|---|
| 2025.12.26 | ₩45,173 | ₩45,316 | ₩45,129 | ₩45,267 | +0.21% | 2.6천 |
|---|
| 2025.12.24 | ₩45,102 | ₩45,369 | ₩45,102 | ₩45,363 | +0.58% | 2.5천 |
|---|
| 2025.12.23 | ₩44,849 | ₩45,249 | ₩44,849 | ₩45,116 | +0.60% | 4.4천 |
|---|
| 2025.12.22 | ₩45,594 | ₩45,610 | ₩45,459 | ₩45,459 | -0.30% | 2.7천 |
|---|
| 2025.12.19 | ₩45,369 | ₩45,476 | ₩45,156 | ₩45,201 | -0.37% | 3.9천 |
|---|
| 2025.12.18 | ₩45,503 | ₩45,503 | ₩45,261 | ₩45,261 | -0.53% | 300 |
|---|
| 2025.12.17 | ₩45,407 | ₩45,407 | ₩45,089 | ₩45,152 | -0.56% | 600 |
|---|
| 2025.12.16 | ₩45,516 | ₩45,730 | ₩45,303 | ₩45,526 | +0.02% | 2천 |
|---|
| 2025.12.15 | ₩45,663 | ₩45,713 | ₩45,534 | ₩45,534 | -0.28% | 500 |
|---|
| 2025.12.12 | ₩46,364 | ₩46,364 | ₩45,933 | ₩45,933 | -0.93% | 3.2천 |
|---|
| 2025.12.11 | ₩46,064 | ₩46,130 | ₩46,064 | ₩46,130 | +0.14% | 600 |
|---|
| 2025.12.10 | ₩45,797 | ₩46,082 | ₩45,797 | ₩46,082 | +0.62% | 300 |
|---|
| 2025.12.09 | ₩45,022 | ₩45,723 | ₩45,022 | ₩45,548 | +1.17% | 1천 |
|---|
| 2025.12.08 | ₩44,769 | ₩44,858 | ₩44,769 | ₩44,858 | +0.20% | 300 |
|---|
| 2025.12.05 | ₩45,220 | ₩45,220 | ₩45,104 | ₩45,104 | -0.26% | 300 |
|---|
| 2025.12.04 | ₩45,129 | ₩45,130 | ₩45,046 | ₩45,046 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩44,301 | ₩45,220 | ₩44,301 | ₩45,220 | +2.07% | 2천 |
|---|
| 2025.12.02 | ₩44,635 | ₩44,635 | ₩44,061 | ₩44,301 | -0.75% | 8.7천 |
|---|
| 2025.12.01 | ₩43,687 | ₩44,341 | ₩43,687 | ₩44,268 | +1.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,194 | ₩44,268 | ₩44,194 | ₩44,268 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩43,740 | ₩44,088 | ₩43,740 | ₩44,050 | +0.71% | 700 |
|---|
| 2025.11.25 | ₩43,220 | ₩43,740 | ₩43,220 | ₩43,740 | +1.20% | 1.3천 |
|---|
| 2025.11.24 | ₩42,432 | ₩42,764 | ₩42,339 | ₩42,764 | +0.78% | 6.3천 |
|---|
| 2025.11.21 | ₩41,431 | ₩42,305 | ₩41,431 | ₩42,229 | +1.93% | 3.1천 |
|---|
| 2025.11.20 | ₩42,218 | ₩42,218 | ₩41,200 | ₩41,200 | -2.41% | 300 |
|---|
| 2025.11.19 | ₩41,764 | ₩42,045 | ₩41,631 | ₩41,755 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩41,658 | ₩41,965 | ₩41,551 | ₩41,772 | +0.28% | 1.6천 |
|---|
| 2025.11.17 | ₩42,459 | ₩42,492 | ₩41,598 | ₩41,598 | -2.03% | 1.4천 |
|---|
| 2025.11.14 | ₩42,432 | ₩42,833 | ₩42,365 | ₩42,594 | +0.38% | 6.8천 |
|---|
| 2025.11.13 | ₩43,500 | ₩43,500 | ₩42,776 | ₩42,776 | -1.66% | 100 |
|---|
| 2025.11.12 | ₩43,740 | ₩43,847 | ₩43,420 | ₩43,420 | -0.73% | 2.3천 |
|---|
| 2025.11.11 | ₩43,086 | ₩43,596 | ₩43,086 | ₩43,407 | +0.74% | 3.4천 |
|---|
| 2025.11.10 | ₩43,607 | ₩43,607 | ₩43,206 | ₩43,249 | -0.82% | 6.2천 |
|---|
| 2025.11.07 | ₩42,676 | ₩43,240 | ₩42,432 | ₩43,240 | +1.32% | 4.6천 |
|---|
| 2025.11.06 | ₩43,473 | ₩43,664 | ₩42,899 | ₩42,979 | -1.14% | 3.4만 |
|---|
| 2025.11.05 | ₩44,001 | ₩44,038 | ₩44,001 | ₩44,038 | +0.08% | 300 |
|---|
| 2025.11.04 | ₩44,474 | ₩44,474 | ₩44,197 | ₩44,197 | -0.62% | 300 |
|---|
| 2025.11.03 | ₩45,092 | ₩45,142 | ₩45,092 | ₩45,137 | +0.10% | 800 |
|---|
| 2025.10.31 | ₩45,042 | ₩45,231 | ₩45,042 | ₩45,231 | +0.42% | 600 |
|---|
| 2025.10.30 | ₩45,650 | ₩45,650 | ₩45,034 | ₩45,034 | -1.35% | 400 |
|---|
| 2025.10.29 | ₩46,264 | ₩46,264 | ₩45,263 | ₩45,384 | -1.90% | 1.2천 |
|---|
| 2025.10.28 | ₩46,851 | ₩46,851 | ₩46,287 | ₩46,287 | -1.21% | 600 |
|---|
| 2025.10.27 | ₩46,798 | ₩46,905 | ₩46,693 | ₩46,693 | -0.23% | 3.1천 |
|---|
| 2025.10.24 | ₩46,451 | ₩46,531 | ₩46,303 | ₩46,303 | -0.32% | 3.6천 |
|---|
| 2025.10.23 | ₩45,663 | ₩46,216 | ₩45,663 | ₩46,216 | +1.21% | 1.1천 |
|---|
| 2025.10.22 | ₩45,329 | ₩45,475 | ₩45,276 | ₩45,475 | +0.32% | 1.6천 |
|---|
| 2025.10.21 | ₩45,797 | ₩45,940 | ₩45,797 | ₩45,940 | +0.31% | 2.2천 |
|---|
| 2025.10.20 | ₩44,982 | ₩45,490 | ₩44,982 | ₩45,356 | +0.83% | 2.1천 |
|---|
| 2025.10.17 | ₩44,288 | ₩44,767 | ₩44,288 | ₩44,767 | +1.08% | 1.3천 |
|---|
| 2025.10.16 | ₩45,209 | ₩45,209 | ₩44,480 | ₩44,484 | -1.60% | 1.7천 |
|---|
| 2025.10.15 | ₩45,722 | ₩45,722 | ₩45,049 | ₩45,225 | -1.09% | 4.7천 |
|---|
| 2025.10.14 | ₩44,555 | ₩45,396 | ₩44,555 | ₩45,272 | +1.61% | 2.3천 |
|---|
| 2025.10.13 | ₩44,381 | ₩44,675 | ₩44,381 | ₩44,640 | +0.58% | 5.5천 |
|---|
| 2025.10.10 | ₩45,636 | ₩45,636 | ₩43,945 | ₩43,945 | -3.71% | 1.1천 |
|---|