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 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 200 |
| 2026.10.08 | ₩45,987 | ₩46,629 | ₩45,987 | ₩46,629 | +1.40% | 600 |
| 2026.10.07 | ₩46,267 | ₩46,360 | ₩46,267 | ₩46,275 | +0.02% | 300 |
| 2026.10.06 | ₩46,747 | ₩46,793 | ₩46,721 | ₩46,793 | +0.10% | 1.9천 |
| 2026.10.05 | ₩46,734 | ₩46,789 | ₩46,734 | ₩46,789 | +0.12% | 100 |
| 2026.10.02 | ₩46,601 | ₩46,601 | ₩46,147 | ₩46,202 | -0.86% | 200 |
| 2026.10.01 | ₩45,733 | ₩46,171 | ₩45,680 | ₩46,171 | +0.96% | 1.8천 |
| 2026.09.30 | ₩46,320 | ₩46,320 | ₩45,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,737 |
| -1.26% |
| 500 |
| 2026.09.29 | ₩46,180 | ₩46,180 | ₩46,180 | ₩46,180 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,948 | ₩46,948 | ₩46,917 | ₩46,917 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩47,041 | ₩47,115 | ₩47,041 | ₩47,095 | +0.11% | 2.5천 |
|---|
| 2026.09.23 | ₩47,548 | ₩47,548 | ₩47,343 | ₩47,343 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩48,429 | ₩48,429 | ₩48,042 | ₩48,046 | -0.79% | 600 |
|---|
| 2026.09.21 | ₩47,895 | ₩48,073 | ₩47,895 | ₩48,073 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩47,722 | ₩47,722 | ₩47,629 | ₩47,650 | -0.15% | 800 |
|---|
| 2026.09.17 | ₩47,815 | ₩48,002 | ₩47,798 | ₩47,798 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩47,914 | ₩47,914 | ₩47,914 | ₩47,914 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩49,090 | ₩49,204 | ₩48,336 | ₩48,336 | -1.54% | 1.8천 |
|---|
| 2026.09.14 | ₩49,150 | ₩49,328 | ₩49,150 | ₩49,328 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩48,803 | ₩48,803 | ₩48,803 | ₩48,803 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,843 | ₩48,843 | ₩48,642 | ₩48,642 | -0.41% | 400 |
|---|
| 2026.09.09 | ₩49,617 | ₩49,617 | ₩48,947 | ₩48,947 | -1.35% | 400 |
|---|
| 2026.09.08 | ₩49,623 | ₩49,623 | ₩49,623 | ₩49,623 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,085 | ₩50,532 | ₩50,085 | ₩50,532 | +0.89% | 800 |
|---|
| 2026.09.03 | ₩50,499 | ₩50,499 | ₩50,441 | ₩50,441 | -0.11% | 1.4천 |
|---|
| 2026.09.02 | ₩49,017 | ₩49,908 | ₩49,017 | ₩49,784 | +1.57% | 3.5천 |
|---|
| 2026.09.01 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,031 | ₩50,031 | ₩49,965 | ₩49,965 | -0.13% | 400 |
|---|
| 2026.08.27 | ₩50,098 | ₩50,179 | ₩50,097 | ₩50,179 | +0.16% | 3.2천 |
|---|
| 2026.08.26 | ₩50,405 | ₩50,405 | ₩50,392 | ₩50,392 | -0.03% | 200 |
|---|
| 2026.08.25 | ₩50,445 | ₩50,699 | ₩50,445 | ₩50,699 | +0.50% | 500 |
|---|
| 2026.08.24 | ₩50,699 | ₩50,788 | ₩50,699 | ₩50,788 | +0.18% | 300 |
|---|
| 2026.08.21 | ₩49,911 | ₩50,504 | ₩49,911 | ₩50,504 | +1.19% | 1천 |
|---|
| 2026.08.20 | ₩49,671 | ₩49,671 | ₩49,604 | ₩49,620 | -0.10% | 1.3천 |
|---|
| 2026.08.19 | ₩50,272 | ₩50,272 | ₩50,081 | ₩50,081 | -0.38% | 200 |
|---|
| 2026.08.18 | ₩49,764 | ₩49,764 | ₩49,372 | ₩49,372 | -0.79% | 300 |
|---|
| 2026.08.17 | ₩49,297 | ₩49,484 | ₩49,297 | ₩49,444 | +0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩49,711 | ₩49,711 | ₩49,499 | ₩49,499 | -0.43% | 300 |
|---|
| 2026.08.13 | ₩49,764 | ₩49,764 | ₩49,365 | ₩49,666 | -0.20% | 3.2천 |
|---|
| 2026.08.12 | ₩49,177 | ₩49,424 | ₩49,177 | ₩49,424 | +0.50% | 900 |
|---|
| 2026.08.11 | ₩49,698 | ₩49,698 | ₩49,521 | ₩49,521 | -0.35% | 900 |
|---|
| 2026.08.10 | ₩49,658 | ₩49,658 | ₩49,484 | ₩49,603 | -0.11% | 700 |
|---|
| 2026.08.07 | ₩49,317 | ₩49,317 | ₩49,317 | ₩49,317 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩48,950 | ₩48,957 | ₩48,670 | ₩48,670 | -0.57% | 1.6천 |
|---|
| 2026.08.05 | ₩49,711 | ₩49,711 | ₩49,671 | ₩49,671 | -0.08% | 300 |
|---|
| 2026.08.04 | ₩48,563 | ₩49,184 | ₩48,563 | ₩49,182 | +1.28% | 1.7천 |
|---|
| 2026.08.03 | ₩48,056 | ₩48,098 | ₩48,056 | ₩48,098 | +0.09% | 400 |
|---|
| 2026.07.31 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,841 | ₩47,335 | ₩46,721 | ₩47,335 | +1.05% | 2.2천 |
|---|
| 2026.07.29 | ₩47,630 | ₩47,635 | ₩47,348 | ₩47,348 | -0.59% | 700 |
|---|
| 2026.07.28 | ₩47,241 | ₩47,241 | ₩47,241 | ₩47,241 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,888 | ₩46,888 | ₩46,888 | ₩46,888 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩46,120 | ₩46,120 | ₩46,120 | ₩46,120 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩47,362 | ₩47,362 | ₩47,048 | ₩47,048 | -0.66% | 300 |
|---|
| 2026.07.21 | ₩47,388 | ₩47,388 | ₩47,135 | ₩47,388 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,535 | ₩47,535 | ₩47,275 | ₩47,275 | -0.55% | 200 |
|---|
| 2026.07.16 | ₩47,055 | ₩47,562 | ₩47,055 | ₩47,515 | +0.98% | 1.3천 |
|---|
| 2026.07.15 | ₩47,048 | ₩47,055 | ₩47,041 | ₩47,041 | -0.01% | 2.3천 |
|---|
| 2026.07.14 | ₩46,387 | ₩46,582 | ₩46,387 | ₩46,582 | +0.42% | 700 |
|---|
| 2026.07.13 | ₩46,387 | ₩46,534 | ₩46,335 | ₩46,335 | -0.11% | 3.7천 |
|---|
| 2026.07.10 | ₩45,873 | ₩46,194 | ₩45,873 | ₩46,194 | +0.70% | 400 |
|---|
| 2026.07.09 | ₩45,239 | ₩45,479 | ₩45,239 | ₩45,393 | +0.34% | 3.7천 |
|---|
| 2026.07.08 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩45,547 | ₩45,547 | ₩45,547 | ₩45,547 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,246 | ₩45,459 | ₩45,246 | ₩45,459 | +0.47% | 1.1천 |
|---|
| 2026.07.02 | ₩45,386 | ₩45,386 | ₩45,204 | ₩45,204 | -0.40% | 1.2천 |
|---|
| 2026.07.01 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,692 | ₩44,732 | ₩44,645 | ₩44,645 | -0.10% | 2.8천 |
|---|
| 2026.06.29 | ₩44,532 | ₩44,807 | ₩44,518 | ₩44,807 | +0.62% | 1.7천 |
|---|
| 2026.06.26 | ₩44,692 | ₩44,692 | ₩44,686 | ₩44,686 | -0.01% | 600 |
|---|
| 2026.06.25 | ₩44,265 | ₩44,385 | ₩43,943 | ₩43,943 | -0.73% | 2.4천 |
|---|
| 2026.06.24 | ₩43,958 | ₩44,418 | ₩43,958 | ₩44,389 | +0.98% | 2.6천 |
|---|
| 2026.06.23 | ₩44,011 | ₩44,118 | ₩43,874 | ₩43,874 | -0.31% | 5.9천 |
|---|
| 2026.06.22 | ₩43,978 | ₩43,978 | ₩43,978 | ₩43,978 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩43,964 | ₩43,964 | ₩43,964 | ₩43,964 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,625 | ₩44,625 | ₩44,189 | ₩44,189 | -0.98% | 300 |
|---|
| 2026.06.12 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,130 | ₩43,130 | ₩42,882 | ₩42,882 | -0.58% | 800 |
|---|
| 2026.06.05 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,170 | ₩43,878 | ₩43,170 | ₩43,587 | +0.96% | 1천 |
|---|
| 2026.06.03 | ₩43,784 | ₩43,784 | ₩43,031 | ₩43,031 | -1.72% | 2.1천 |
|---|
| 2026.06.02 | ₩44,665 | ₩44,665 | ₩43,784 | ₩43,841 | -1.84% | 1.3천 |
|---|
| 2026.06.01 | ₩44,558 | ₩44,558 | ₩44,064 | ₩44,351 | -0.46% | 1.7천 |
|---|
| 2026.05.29 | ₩44,472 | ₩44,478 | ₩44,179 | ₩44,218 | -0.57% | 1.5천 |
|---|
| 2026.05.28 | ₩44,171 | ₩44,393 | ₩44,171 | ₩44,393 | +0.50% | 200 |
|---|
| 2026.05.27 | ₩44,331 | ₩44,345 | ₩44,165 | ₩44,165 | -0.38% | 700 |
|---|
| 2026.05.26 | ₩43,864 | ₩43,864 | ₩43,851 | ₩43,851 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩43,624 | ₩43,691 | ₩43,237 | ₩43,675 | +0.12% | 6.8천 |
|---|
| 2026.05.21 | ₩43,170 | ₩43,437 | ₩42,583 | ₩43,270 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩43,277 | ₩43,378 | ₩43,277 | ₩43,378 | +0.23% | 500 |
|---|
| 2026.05.19 | ₩42,890 | ₩42,943 | ₩42,659 | ₩42,659 | -0.54% | 900 |
|---|
| 2026.05.18 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,757 | ₩43,757 | ₩43,269 | ₩43,269 | -1.12% | 600 |
|---|
| 2026.05.14 | ₩43,837 | ₩43,837 | ₩43,677 | ₩43,679 | -0.36% | 1.9천 |
|---|
| 2026.05.13 | ₩43,824 | ₩43,824 | ₩42,983 | ₩43,207 | -1.41% | 900 |
|---|
| 2026.05.12 | ₩43,824 | ₩44,291 | ₩43,824 | ₩44,000 | +0.40% | 1천 |
|---|
| 2026.05.11 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,852 | ₩44,852 | ₩44,638 | ₩44,733 | -0.26% | 600 |
|---|
| 2026.05.07 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩45,546 | ₩45,734 | ₩45,546 | ₩45,734 | +0.41% | 600 |
|---|
| 2026.05.05 | ₩45,760 | ₩45,960 | ₩45,562 | ₩45,562 | -0.43% | 700 |
|---|
| 2026.05.04 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,973 | ₩46,037 | ₩45,893 | ₩46,037 | +0.14% | 900 |
|---|
| 2026.04.30 | ₩45,513 | ₩45,676 | ₩45,513 | ₩45,676 | +0.36% | 300 |
|---|
| 2026.04.29 | ₩45,439 | ₩45,439 | ₩45,272 | ₩45,272 | -0.37% | 900 |
|---|
| 2026.04.28 | ₩45,313 | ₩45,582 | ₩45,313 | ₩45,582 | +0.60% | 200 |
|---|
| 2026.04.27 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,519 | ₩45,519 | ₩45,365 | ₩45,365 | -0.34% | 700 |
|---|
| 2026.04.23 | ₩46,721 | ₩46,721 | ₩45,199 | ₩45,624 | -2.35% | 2.8천 |
|---|
| 2026.04.22 | ₩46,454 | ₩46,454 | ₩45,947 | ₩46,159 | -0.64% | 1.5천 |
|---|
| 2026.04.21 | ₩46,507 | ₩49,324 | ₩45,780 | ₩45,780 | -1.56% | 3.5만 |
|---|
| 2026.04.20 | ₩45,573 | ₩46,219 | ₩45,573 | ₩46,219 | +1.42% | 3.7천 |
|---|
| 2026.04.17 | ₩45,212 | ₩45,740 | ₩45,212 | ₩45,702 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩44,638 | ₩44,737 | ₩44,638 | ₩44,737 | +0.22% | 600 |
|---|
| 2026.04.15 | ₩44,171 | ₩44,548 | ₩44,171 | ₩44,548 | +0.85% | 900 |
|---|
| 2026.04.14 | ₩44,051 | ₩44,051 | ₩43,971 | ₩44,023 | -0.06% | 1.7천 |
|---|
| 2026.04.13 | ₩42,716 | ₩43,644 | ₩42,703 | ₩43,644 | +2.17% | 3.2천 |
|---|
| 2026.04.10 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩43,263 | ₩43,277 | ₩41,662 | ₩42,935 | -0.76% | 8.5천 |
|---|
| 2026.04.07 | ₩42,182 | ₩42,182 | ₩42,017 | ₩42,017 | -0.39% | 400 |
|---|
| 2026.04.06 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,727 | ₩42,022 | ₩41,727 | ₩41,894 | +0.40% | 2.1천 |
|---|
| 2026.04.01 | ₩41,555 | ₩41,662 | ₩41,541 | ₩41,662 | +0.26% | 400 |
|---|
| 2026.03.31 | ₩41,428 | ₩41,782 | ₩41,428 | ₩41,782 | +0.85% | 2.3천 |
|---|
| 2026.03.30 | ₩41,128 | ₩41,194 | ₩40,829 | ₩40,829 | -0.73% | 3.3천 |
|---|
| 2026.03.27 | ₩41,228 | ₩41,228 | ₩40,582 | ₩40,582 | -1.57% | 700 |
|---|
| 2026.03.26 | ₩42,262 | ₩42,262 | ₩41,707 | ₩41,707 | -1.31% | 1.9천 |
|---|
| 2026.03.25 | ₩42,046 | ₩42,046 | ₩42,046 | ₩42,046 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,421 | ₩42,122 | ₩41,421 | ₩41,994 | +1.38% | 3.2천 |
|---|
| 2026.03.23 | ₩41,969 | ₩41,969 | ₩41,883 | ₩41,883 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩40,921 | ₩40,921 | ₩40,640 | ₩40,640 | -0.69% | 500 |
|---|
| 2026.03.19 | ₩40,847 | ₩41,109 | ₩40,847 | ₩41,109 | +0.64% | 300 |
|---|
| 2026.03.18 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,316 | ₩42,316 | ₩41,893 | ₩41,893 | -1.00% | 100 |
|---|
| 2026.03.16 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,194 | ₩41,194 | ₩40,766 | ₩40,766 | -1.04% | 800 |
|---|
| 2026.03.12 | ₩41,408 | ₩41,408 | ₩41,038 | ₩41,038 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩42,115 | ₩42,262 | ₩42,062 | ₩42,177 | +0.15% | 1.3천 |
|---|
| 2026.03.10 | ₩42,569 | ₩42,569 | ₩42,337 | ₩42,337 | -0.55% | 800 |
|---|
| 2026.03.09 | ₩41,308 | ₩42,318 | ₩40,927 | ₩42,318 | +2.45% | 2.7천 |
|---|
| 2026.03.06 | ₩41,873 | ₩42,049 | ₩41,873 | ₩42,027 | +0.37% | 1.5천 |
|---|
| 2026.03.05 | ₩42,516 | ₩42,771 | ₩42,483 | ₩42,771 | +0.60% | 2.5천 |
|---|
| 2026.03.04 | ₩42,716 | ₩43,037 | ₩42,716 | ₩42,908 | +0.45% | 900 |
|---|
| 2026.03.03 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩42,089 | ₩42,366 | ₩42,089 | ₩42,366 | +0.66% | 300 |
|---|
| 2026.02.27 | ₩42,302 | ₩42,302 | ₩41,889 | ₩41,893 | -0.97% | 1.3천 |
|---|
| 2026.02.26 | ₩42,983 | ₩43,261 | ₩42,983 | ₩43,261 | +0.65% | 3.6천 |
|---|
| 2026.02.25 | ₩42,736 | ₩42,882 | ₩42,736 | ₩42,882 | +0.34% | 300 |
|---|
| 2026.02.24 | ₩42,115 | ₩42,455 | ₩42,115 | ₩42,455 | +0.81% | 8천 |
|---|
| 2026.02.23 | ₩42,222 | ₩42,329 | ₩42,222 | ₩42,329 | +0.25% | 1.6천 |
|---|
| 2026.02.20 | ₩43,724 | ₩43,840 | ₩43,724 | ₩43,840 | +0.27% | 500 |
|---|
| 2026.02.19 | ₩43,677 | ₩43,677 | ₩43,454 | ₩43,454 | -0.51% | 700 |
|---|
| 2026.02.18 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩43,250 | ₩43,676 | ₩43,143 | ₩43,676 | +0.98% | 700 |
|---|
| 2026.02.13 | ₩43,324 | ₩43,878 | ₩43,170 | ₩43,433 | +0.25% | 7.7천 |
|---|
| 2026.02.12 | ₩42,976 | ₩43,183 | ₩42,976 | ₩42,976 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩43,504 | ₩43,504 | ₩43,290 | ₩43,500 | -0.01% | 300 |
|---|
| 2026.02.10 | ₩44,573 | ₩44,573 | ₩44,201 | ₩44,201 | -0.84% | 400 |
|---|
| 2026.02.09 | ₩44,171 | ₩44,318 | ₩44,118 | ₩44,279 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩44,167 | ₩44,411 | ₩44,118 | ₩44,246 | +0.18% | 2천 |
|---|
| 2026.02.05 | ₩43,584 | ₩43,584 | ₩43,095 | ₩43,095 | -1.12% | 1.8천 |
|---|
| 2026.02.04 | ₩44,452 | ₩44,452 | ₩43,958 | ₩44,423 | -0.06% | 800 |
|---|
| 2026.02.03 | ₩44,732 | ₩44,855 | ₩43,751 | ₩44,042 | -1.54% | 5.7천 |
|---|
| 2026.02.02 | ₩44,865 | ₩45,519 | ₩44,865 | ₩45,152 | +0.64% | 1.9천 |
|---|
| 2026.01.30 | ₩44,965 | ₩44,965 | ₩44,732 | ₩44,912 | -0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩45,119 | ₩45,308 | ₩44,920 | ₩45,308 | +0.42% | 700 |
|---|
| 2026.01.28 | ₩45,559 | ₩45,559 | ₩45,519 | ₩45,527 | -0.07% | 2천 |
|---|
| 2026.01.27 | ₩45,720 | ₩45,866 | ₩45,720 | ₩45,746 | +0.06% | 2.3천 |
|---|
| 2026.01.26 | ₩46,294 | ₩46,294 | ₩46,164 | ₩46,164 | -0.28% | 200 |
|---|
| 2026.01.23 | ₩46,601 | ₩46,601 | ₩46,202 | ₩46,202 | -0.86% | 600 |
|---|
| 2026.01.22 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩46,780 | ₩46,806 | ₩46,240 | ₩46,806 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩46,280 | ₩46,547 | ₩46,023 | ₩46,023 | -0.56% | 8천 |
|---|
| 2026.01.16 | ₩47,108 | ₩47,308 | ₩47,088 | ₩47,088 | -0.04% | 500 |
|---|
| 2026.01.15 | ₩47,228 | ₩47,228 | ₩46,992 | ₩46,992 | -0.50% | 300 |
|---|
| 2026.01.14 | ₩46,427 | ₩46,908 | ₩46,427 | ₩46,521 | +0.20% | 6.5천 |
|---|
| 2026.01.13 | ₩46,721 | ₩46,801 | ₩46,454 | ₩46,581 | -0.30% | 5.8천 |
|---|
| 2026.01.12 | ₩46,547 | ₩46,914 | ₩46,360 | ₩46,517 | -0.07% | 3.1천 |
|---|
| 2026.01.09 | ₩46,204 | ₩47,053 | ₩46,204 | ₩47,053 | +1.84% | 2.1천 |
|---|
| 2026.01.08 | ₩46,681 | ₩46,921 | ₩46,681 | ₩46,906 | +0.48% | 800 |
|---|
| 2026.01.07 | ₩46,360 | ₩46,360 | ₩46,123 | ₩46,220 | -0.30% | 4.2천 |
|---|
| 2026.01.06 | ₩45,987 | ₩46,654 | ₩45,987 | ₩46,623 | +1.38% | 2.3천 |
|---|
| 2026.01.05 | ₩45,720 | ₩45,853 | ₩45,720 | ₩45,806 | +0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩44,254 | ₩44,598 | ₩44,254 | ₩44,598 | +0.78% | 300 |
|---|
| 2025.12.31 | ₩44,465 | ₩44,504 | ₩44,144 | ₩44,299 | -0.37% | 1.7천 |
|---|
| 2025.12.30 | ₩44,532 | ₩44,722 | ₩44,518 | ₩44,598 | +0.15% | 2.2천 |
|---|
| 2025.12.29 | ₩45,239 | ₩45,239 | ₩44,785 | ₩44,793 | -0.99% | 1.7천 |
|---|
| 2025.12.26 | ₩45,163 | ₩45,306 | ₩45,119 | ₩45,256 | +0.21% | 2.6천 |
|---|
| 2025.12.24 | ₩45,092 | ₩45,359 | ₩45,092 | ₩45,353 | +0.58% | 2.5천 |
|---|
| 2025.12.23 | ₩44,839 | ₩45,239 | ₩44,839 | ₩45,106 | +0.60% | 4.4천 |
|---|
| 2025.12.22 | ₩45,583 | ₩45,600 | ₩45,449 | ₩45,449 | -0.30% | 2.7천 |
|---|
| 2025.12.19 | ₩45,359 | ₩45,466 | ₩45,146 | ₩45,191 | -0.37% | 3.9천 |
|---|
| 2025.12.18 | ₩45,493 | ₩45,493 | ₩45,251 | ₩45,251 | -0.53% | 300 |
|---|
| 2025.12.17 | ₩45,397 | ₩45,397 | ₩45,079 | ₩45,142 | -0.56% | 600 |
|---|
| 2025.12.16 | ₩45,506 | ₩45,720 | ₩45,292 | ₩45,515 | +0.02% | 2천 |
|---|
| 2025.12.15 | ₩45,653 | ₩45,702 | ₩45,523 | ₩45,523 | -0.28% | 500 |
|---|
| 2025.12.12 | ₩46,354 | ₩46,354 | ₩45,923 | ₩45,923 | -0.93% | 3.2천 |
|---|
| 2025.12.11 | ₩46,053 | ₩46,120 | ₩46,053 | ₩46,120 | +0.14% | 600 |
|---|
| 2025.12.10 | ₩45,786 | ₩46,072 | ₩45,786 | ₩46,072 | +0.62% | 300 |
|---|
| 2025.12.09 | ₩45,012 | ₩45,713 | ₩45,012 | ₩45,538 | +1.17% | 1천 |
|---|
| 2025.12.08 | ₩44,759 | ₩44,848 | ₩44,759 | ₩44,848 | +0.20% | 300 |
|---|
| 2025.12.05 | ₩45,210 | ₩45,210 | ₩45,094 | ₩45,094 | -0.26% | 300 |
|---|
| 2025.12.04 | ₩45,119 | ₩45,120 | ₩45,036 | ₩45,036 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩44,291 | ₩45,210 | ₩44,291 | ₩45,210 | +2.07% | 2천 |
|---|
| 2025.12.02 | ₩44,625 | ₩44,625 | ₩44,051 | ₩44,291 | -0.75% | 8.7천 |
|---|
| 2025.12.01 | ₩43,677 | ₩44,331 | ₩43,677 | ₩44,258 | +1.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,185 | ₩44,258 | ₩44,185 | ₩44,258 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩43,731 | ₩44,078 | ₩43,731 | ₩44,040 | +0.71% | 700 |
|---|
| 2025.11.25 | ₩43,210 | ₩43,731 | ₩43,210 | ₩43,731 | +1.20% | 1.3천 |
|---|
| 2025.11.24 | ₩42,422 | ₩42,755 | ₩42,329 | ₩42,755 | +0.78% | 6.3천 |
|---|
| 2025.11.21 | ₩41,421 | ₩42,296 | ₩41,421 | ₩42,220 | +1.93% | 3.1천 |
|---|
| 2025.11.20 | ₩42,209 | ₩42,209 | ₩41,190 | ₩41,190 | -2.41% | 300 |
|---|
| 2025.11.19 | ₩41,755 | ₩42,035 | ₩41,622 | ₩41,746 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩41,648 | ₩41,955 | ₩41,541 | ₩41,763 | +0.28% | 1.6천 |
|---|
| 2025.11.17 | ₩42,449 | ₩42,483 | ₩41,588 | ₩41,588 | -2.03% | 1.4천 |
|---|
| 2025.11.14 | ₩42,422 | ₩42,823 | ₩42,356 | ₩42,584 | +0.38% | 6.8천 |
|---|
| 2025.11.13 | ₩43,490 | ₩43,490 | ₩42,767 | ₩42,767 | -1.66% | 100 |
|---|
| 2025.11.12 | ₩43,731 | ₩43,837 | ₩43,410 | ₩43,410 | -0.73% | 2.3천 |
|---|
| 2025.11.11 | ₩43,077 | ₩43,587 | ₩43,077 | ₩43,397 | +0.74% | 3.4천 |
|---|
| 2025.11.10 | ₩43,597 | ₩43,597 | ₩43,197 | ₩43,239 | -0.82% | 6.2천 |
|---|
| 2025.11.07 | ₩42,667 | ₩43,230 | ₩42,422 | ₩43,230 | +1.32% | 4.6천 |
|---|
| 2025.11.06 | ₩43,464 | ₩43,655 | ₩42,890 | ₩42,970 | -1.14% | 3.4만 |
|---|
| 2025.11.05 | ₩43,991 | ₩44,028 | ₩43,991 | ₩44,028 | +0.08% | 300 |
|---|
| 2025.11.04 | ₩44,464 | ₩44,464 | ₩44,187 | ₩44,187 | -0.62% | 300 |
|---|
| 2025.11.03 | ₩45,082 | ₩45,132 | ₩45,082 | ₩45,127 | +0.10% | 800 |
|---|
| 2025.10.31 | ₩45,032 | ₩45,220 | ₩45,032 | ₩45,220 | +0.42% | 600 |
|---|
| 2025.10.30 | ₩45,640 | ₩45,640 | ₩45,024 | ₩45,024 | -1.35% | 400 |
|---|
| 2025.10.29 | ₩46,254 | ₩46,254 | ₩45,252 | ₩45,374 | -1.90% | 1.2천 |
|---|
| 2025.10.28 | ₩46,841 | ₩46,841 | ₩46,276 | ₩46,276 | -1.21% | 600 |
|---|
| 2025.10.27 | ₩46,788 | ₩46,894 | ₩46,682 | ₩46,682 | -0.23% | 3.1천 |
|---|
| 2025.10.24 | ₩46,440 | ₩46,521 | ₩46,292 | ₩46,292 | -0.32% | 3.6천 |
|---|
| 2025.10.23 | ₩45,653 | ₩46,206 | ₩45,653 | ₩46,206 | +1.21% | 1.1천 |
|---|
| 2025.10.22 | ₩45,319 | ₩45,465 | ₩45,266 | ₩45,465 | +0.32% | 1.6천 |
|---|
| 2025.10.21 | ₩45,786 | ₩45,929 | ₩45,786 | ₩45,929 | +0.31% | 2.2천 |
|---|
| 2025.10.20 | ₩44,972 | ₩45,479 | ₩44,972 | ₩45,346 | +0.83% | 2.1천 |
|---|
| 2025.10.17 | ₩44,278 | ₩44,757 | ₩44,278 | ₩44,757 | +1.08% | 1.3천 |
|---|
| 2025.10.16 | ₩45,199 | ₩45,199 | ₩44,470 | ₩44,474 | -1.60% | 1.7천 |
|---|
| 2025.10.15 | ₩45,712 | ₩45,712 | ₩45,039 | ₩45,215 | -1.09% | 4.7천 |
|---|
| 2025.10.14 | ₩44,545 | ₩45,386 | ₩44,545 | ₩45,262 | +1.61% | 2.3천 |
|---|
| 2025.10.13 | ₩44,371 | ₩44,665 | ₩44,371 | ₩44,630 | +0.58% | 5.5천 |
|---|
| 2025.10.10 | ₩45,626 | ₩45,626 | ₩43,935 | ₩43,935 | -3.71% | 1.1천 |
|---|