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 | ₩46,623 | ₩46,623 | ₩46,623 | ₩46,623 | 0.00% | 200 |
| 2026.10.08 | ₩45,952 | ₩46,594 | ₩45,952 | ₩46,594 | +1.40% | 600 |
| 2026.10.07 | ₩46,232 | ₩46,326 | ₩46,232 | ₩46,240 | +0.02% | 300 |
| 2026.10.06 | ₩46,712 | ₩46,758 | ₩46,686 | ₩46,758 | +0.10% | 1.9천 |
| 2026.10.05 | ₩46,699 | ₩46,754 | ₩46,699 | ₩46,754 | +0.12% | 100 |
| 2026.10.02 | ₩46,566 | ₩46,566 | ₩46,112 | ₩46,167 | -0.86% | 200 |
| 2026.10.01 | ₩45,699 | ₩46,136 | ₩45,645 | ₩46,136 | +0.96% | 1.8천 |
| 2026.09.30 | ₩46,286 | ₩46,286 | ₩45,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,703 |
| -1.26% |
| 500 |
| 2026.09.29 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩46,913 | ₩46,913 | ₩46,882 | ₩46,882 | -0.07% | 300 |
|---|
| 2026.09.24 | ₩47,006 | ₩47,079 | ₩47,006 | ₩47,059 | +0.11% | 2.5천 |
|---|
| 2026.09.23 | ₩47,513 | ₩47,513 | ₩47,307 | ₩47,307 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩48,393 | ₩48,393 | ₩48,006 | ₩48,010 | -0.79% | 600 |
|---|
| 2026.09.21 | ₩47,860 | ₩48,037 | ₩47,860 | ₩48,037 | +0.37% | 700 |
|---|
| 2026.09.18 | ₩47,686 | ₩47,686 | ₩47,593 | ₩47,614 | -0.15% | 800 |
|---|
| 2026.09.17 | ₩47,780 | ₩47,966 | ₩47,762 | ₩47,762 | -0.04% | 700 |
|---|
| 2026.09.16 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩49,053 | ₩49,167 | ₩48,300 | ₩48,300 | -1.54% | 1.8천 |
|---|
| 2026.09.14 | ₩49,113 | ₩49,291 | ₩49,113 | ₩49,291 | +0.36% | 500 |
|---|
| 2026.09.11 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,807 | ₩48,807 | ₩48,605 | ₩48,605 | -0.41% | 400 |
|---|
| 2026.09.09 | ₩49,580 | ₩49,580 | ₩48,911 | ₩48,911 | -1.35% | 400 |
|---|
| 2026.09.08 | ₩49,586 | ₩49,586 | ₩49,586 | ₩49,586 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,047 | ₩50,494 | ₩50,047 | ₩50,494 | +0.89% | 800 |
|---|
| 2026.09.03 | ₩50,461 | ₩50,461 | ₩50,403 | ₩50,403 | -0.11% | 1.4천 |
|---|
| 2026.09.02 | ₩48,980 | ₩49,871 | ₩48,980 | ₩49,747 | +1.57% | 3.5천 |
|---|
| 2026.09.01 | ₩49,004 | ₩49,004 | ₩49,004 | ₩49,004 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,615 | ₩49,615 | ₩49,615 | ₩49,615 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,994 | ₩49,994 | ₩49,927 | ₩49,927 | -0.13% | 400 |
|---|
| 2026.08.27 | ₩50,061 | ₩50,142 | ₩50,059 | ₩50,142 | +0.16% | 3.2천 |
|---|
| 2026.08.26 | ₩50,367 | ₩50,367 | ₩50,354 | ₩50,354 | -0.03% | 200 |
|---|
| 2026.08.25 | ₩50,407 | ₩50,661 | ₩50,407 | ₩50,661 | +0.50% | 500 |
|---|
| 2026.08.24 | ₩50,661 | ₩50,750 | ₩50,661 | ₩50,750 | +0.18% | 300 |
|---|
| 2026.08.21 | ₩49,874 | ₩50,466 | ₩49,874 | ₩50,466 | +1.19% | 1천 |
|---|
| 2026.08.20 | ₩49,634 | ₩49,634 | ₩49,567 | ₩49,583 | -0.10% | 1.3천 |
|---|
| 2026.08.19 | ₩50,234 | ₩50,234 | ₩50,043 | ₩50,043 | -0.38% | 200 |
|---|
| 2026.08.18 | ₩49,727 | ₩49,727 | ₩49,335 | ₩49,335 | -0.79% | 300 |
|---|
| 2026.08.17 | ₩49,260 | ₩49,447 | ₩49,260 | ₩49,407 | +0.30% | 4.1천 |
|---|
| 2026.08.14 | ₩49,674 | ₩49,674 | ₩49,462 | ₩49,462 | -0.43% | 300 |
|---|
| 2026.08.13 | ₩49,727 | ₩49,727 | ₩49,328 | ₩49,628 | -0.20% | 3.2천 |
|---|
| 2026.08.12 | ₩49,140 | ₩49,387 | ₩49,140 | ₩49,387 | +0.50% | 900 |
|---|
| 2026.08.11 | ₩49,660 | ₩49,660 | ₩49,484 | ₩49,484 | -0.35% | 900 |
|---|
| 2026.08.10 | ₩49,620 | ₩49,620 | ₩49,447 | ₩49,566 | -0.11% | 700 |
|---|
| 2026.08.07 | ₩49,280 | ₩49,280 | ₩49,280 | ₩49,280 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩48,913 | ₩48,920 | ₩48,633 | ₩48,633 | -0.57% | 1.6천 |
|---|
| 2026.08.05 | ₩49,674 | ₩49,674 | ₩49,634 | ₩49,634 | -0.08% | 300 |
|---|
| 2026.08.04 | ₩48,527 | ₩49,147 | ₩48,527 | ₩49,145 | +1.28% | 1.7천 |
|---|
| 2026.08.03 | ₩48,020 | ₩48,062 | ₩48,020 | ₩48,062 | +0.09% | 400 |
|---|
| 2026.07.31 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,806 | ₩47,299 | ₩46,686 | ₩47,299 | +1.05% | 2.2천 |
|---|
| 2026.07.29 | ₩47,594 | ₩47,600 | ₩47,313 | ₩47,313 | -0.59% | 700 |
|---|
| 2026.07.28 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩46,853 | ₩46,853 | ₩46,853 | ₩46,853 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩46,288 | ₩46,288 | ₩46,288 | ₩46,288 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩46,086 | ₩46,086 | ₩46,086 | ₩46,086 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩47,326 | ₩47,326 | ₩47,013 | ₩47,013 | -0.66% | 300 |
|---|
| 2026.07.21 | ₩47,353 | ₩47,353 | ₩47,099 | ₩47,353 | 0.00% | 2.7천 |
|---|
| 2026.07.20 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩47,499 | ₩47,499 | ₩47,239 | ₩47,239 | -0.55% | 200 |
|---|
| 2026.07.16 | ₩47,019 | ₩47,526 | ₩47,019 | ₩47,479 | +0.98% | 1.3천 |
|---|
| 2026.07.15 | ₩47,013 | ₩47,019 | ₩47,006 | ₩47,006 | -0.01% | 2.3천 |
|---|
| 2026.07.14 | ₩46,352 | ₩46,547 | ₩46,352 | ₩46,547 | +0.42% | 700 |
|---|
| 2026.07.13 | ₩46,352 | ₩46,499 | ₩46,300 | ₩46,300 | -0.11% | 3.7천 |
|---|
| 2026.07.10 | ₩45,839 | ₩46,159 | ₩45,839 | ₩46,159 | +0.70% | 400 |
|---|
| 2026.07.09 | ₩45,205 | ₩45,445 | ₩45,205 | ₩45,359 | +0.34% | 3.7천 |
|---|
| 2026.07.08 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,212 | ₩45,425 | ₩45,212 | ₩45,425 | +0.47% | 1.1천 |
|---|
| 2026.07.02 | ₩45,352 | ₩45,352 | ₩45,171 | ₩45,171 | -0.40% | 1.2천 |
|---|
| 2026.07.01 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩44,658 | ₩44,698 | ₩44,612 | ₩44,612 | -0.10% | 2.8천 |
|---|
| 2026.06.29 | ₩44,498 | ₩44,773 | ₩44,485 | ₩44,773 | +0.62% | 1.7천 |
|---|
| 2026.06.26 | ₩44,658 | ₩44,658 | ₩44,653 | ₩44,653 | -0.01% | 600 |
|---|
| 2026.06.25 | ₩44,231 | ₩44,352 | ₩43,910 | ₩43,910 | -0.73% | 2.4천 |
|---|
| 2026.06.24 | ₩43,925 | ₩44,385 | ₩43,925 | ₩44,356 | +0.98% | 2.6천 |
|---|
| 2026.06.23 | ₩43,978 | ₩44,085 | ₩43,841 | ₩43,841 | -0.31% | 5.9천 |
|---|
| 2026.06.22 | ₩43,945 | ₩43,945 | ₩43,945 | ₩43,945 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩44,592 | ₩44,592 | ₩44,155 | ₩44,155 | -0.98% | 300 |
|---|
| 2026.06.12 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,098 | ₩43,098 | ₩42,850 | ₩42,850 | -0.58% | 800 |
|---|
| 2026.06.05 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,138 | ₩43,845 | ₩43,138 | ₩43,554 | +0.96% | 1천 |
|---|
| 2026.06.03 | ₩43,751 | ₩43,751 | ₩42,999 | ₩42,999 | -1.72% | 2.1천 |
|---|
| 2026.06.02 | ₩44,632 | ₩44,632 | ₩43,751 | ₩43,809 | -1.84% | 1.3천 |
|---|
| 2026.06.01 | ₩44,525 | ₩44,525 | ₩44,031 | ₩44,318 | -0.46% | 1.7천 |
|---|
| 2026.05.29 | ₩44,438 | ₩44,445 | ₩44,146 | ₩44,185 | -0.57% | 1.5천 |
|---|
| 2026.05.28 | ₩44,138 | ₩44,360 | ₩44,138 | ₩44,360 | +0.50% | 200 |
|---|
| 2026.05.27 | ₩44,298 | ₩44,311 | ₩44,131 | ₩44,131 | -0.38% | 700 |
|---|
| 2026.05.26 | ₩43,831 | ₩43,831 | ₩43,818 | ₩43,818 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩43,591 | ₩43,658 | ₩43,204 | ₩43,642 | +0.12% | 6.8천 |
|---|
| 2026.05.21 | ₩43,138 | ₩43,404 | ₩42,551 | ₩43,238 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩43,244 | ₩43,346 | ₩43,244 | ₩43,346 | +0.23% | 500 |
|---|
| 2026.05.19 | ₩42,858 | ₩42,911 | ₩42,627 | ₩42,627 | -0.54% | 900 |
|---|
| 2026.05.18 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,725 | ₩43,725 | ₩43,236 | ₩43,236 | -1.12% | 600 |
|---|
| 2026.05.14 | ₩43,805 | ₩43,805 | ₩43,645 | ₩43,646 | -0.36% | 1.9천 |
|---|
| 2026.05.13 | ₩43,791 | ₩43,791 | ₩42,951 | ₩43,175 | -1.41% | 900 |
|---|
| 2026.05.12 | ₩43,791 | ₩44,258 | ₩43,791 | ₩43,967 | +0.40% | 1천 |
|---|
| 2026.05.11 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,818 | ₩44,818 | ₩44,605 | ₩44,700 | -0.26% | 600 |
|---|
| 2026.05.07 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩45,512 | ₩45,700 | ₩45,512 | ₩45,700 | +0.41% | 600 |
|---|
| 2026.05.05 | ₩45,725 | ₩45,925 | ₩45,528 | ₩45,528 | -0.43% | 700 |
|---|
| 2026.05.04 | ₩45,209 | ₩45,209 | ₩45,209 | ₩45,209 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,939 | ₩46,003 | ₩45,859 | ₩46,003 | +0.14% | 900 |
|---|
| 2026.04.30 | ₩45,479 | ₩45,641 | ₩45,479 | ₩45,641 | +0.36% | 300 |
|---|
| 2026.04.29 | ₩45,405 | ₩45,405 | ₩45,239 | ₩45,239 | -0.37% | 900 |
|---|
| 2026.04.28 | ₩45,279 | ₩45,548 | ₩45,279 | ₩45,548 | +0.60% | 200 |
|---|
| 2026.04.27 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩45,485 | ₩45,485 | ₩45,331 | ₩45,331 | -0.34% | 700 |
|---|
| 2026.04.23 | ₩46,686 | ₩46,686 | ₩45,165 | ₩45,589 | -2.35% | 2.8천 |
|---|
| 2026.04.22 | ₩46,419 | ₩46,419 | ₩45,912 | ₩46,124 | -0.64% | 1.5천 |
|---|
| 2026.04.21 | ₩46,472 | ₩49,287 | ₩45,745 | ₩45,745 | -1.56% | 3.5만 |
|---|
| 2026.04.20 | ₩45,539 | ₩46,184 | ₩45,539 | ₩46,184 | +1.42% | 3.7천 |
|---|
| 2026.04.17 | ₩45,179 | ₩45,705 | ₩45,179 | ₩45,668 | +1.08% | 600 |
|---|
| 2026.04.16 | ₩44,605 | ₩44,704 | ₩44,605 | ₩44,704 | +0.22% | 600 |
|---|
| 2026.04.15 | ₩44,138 | ₩44,514 | ₩44,138 | ₩44,514 | +0.85% | 900 |
|---|
| 2026.04.14 | ₩44,018 | ₩44,018 | ₩43,938 | ₩43,990 | -0.06% | 1.7천 |
|---|
| 2026.04.13 | ₩42,684 | ₩43,611 | ₩42,671 | ₩43,611 | +2.17% | 3.2천 |
|---|
| 2026.04.10 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩43,231 | ₩43,244 | ₩41,630 | ₩42,903 | -0.76% | 8.5천 |
|---|
| 2026.04.07 | ₩42,151 | ₩42,151 | ₩41,985 | ₩41,985 | -0.39% | 400 |
|---|
| 2026.04.06 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,696 | ₩41,991 | ₩41,696 | ₩41,862 | +0.40% | 2.1천 |
|---|
| 2026.04.01 | ₩41,524 | ₩41,630 | ₩41,510 | ₩41,630 | +0.26% | 400 |
|---|
| 2026.03.31 | ₩41,397 | ₩41,750 | ₩41,397 | ₩41,750 | +0.85% | 2.3천 |
|---|
| 2026.03.30 | ₩41,097 | ₩41,164 | ₩40,798 | ₩40,798 | -0.73% | 3.3천 |
|---|
| 2026.03.27 | ₩41,197 | ₩41,197 | ₩40,551 | ₩40,551 | -1.57% | 700 |
|---|
| 2026.03.26 | ₩42,231 | ₩42,231 | ₩41,676 | ₩41,676 | -1.31% | 1.9천 |
|---|
| 2026.03.25 | ₩42,015 | ₩42,015 | ₩42,015 | ₩42,015 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,390 | ₩42,091 | ₩41,390 | ₩41,963 | +1.38% | 3.2천 |
|---|
| 2026.03.23 | ₩41,937 | ₩41,937 | ₩41,852 | ₩41,852 | -0.20% | 400 |
|---|
| 2026.03.20 | ₩40,890 | ₩40,890 | ₩40,610 | ₩40,610 | -0.69% | 500 |
|---|
| 2026.03.19 | ₩40,817 | ₩41,078 | ₩40,817 | ₩41,078 | +0.64% | 300 |
|---|
| 2026.03.18 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,284 | ₩42,284 | ₩41,861 | ₩41,861 | -1.00% | 100 |
|---|
| 2026.03.16 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,164 | ₩41,164 | ₩40,735 | ₩40,735 | -1.04% | 800 |
|---|
| 2026.03.12 | ₩41,377 | ₩41,377 | ₩41,007 | ₩41,007 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩42,084 | ₩42,231 | ₩42,031 | ₩42,145 | +0.15% | 1.3천 |
|---|
| 2026.03.10 | ₩42,537 | ₩42,537 | ₩42,305 | ₩42,305 | -0.55% | 800 |
|---|
| 2026.03.09 | ₩41,277 | ₩42,287 | ₩40,897 | ₩42,287 | +2.45% | 2.7천 |
|---|
| 2026.03.06 | ₩41,841 | ₩42,017 | ₩41,841 | ₩41,996 | +0.37% | 1.5천 |
|---|
| 2026.03.05 | ₩42,484 | ₩42,739 | ₩42,451 | ₩42,739 | +0.60% | 2.5천 |
|---|
| 2026.03.04 | ₩42,684 | ₩43,004 | ₩42,684 | ₩42,876 | +0.45% | 900 |
|---|
| 2026.03.03 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 400 |
|---|
| 2026.03.02 | ₩42,057 | ₩42,335 | ₩42,057 | ₩42,335 | +0.66% | 300 |
|---|
| 2026.02.27 | ₩42,271 | ₩42,271 | ₩41,857 | ₩41,861 | -0.97% | 1.3천 |
|---|
| 2026.02.26 | ₩42,951 | ₩43,228 | ₩42,951 | ₩43,228 | +0.65% | 3.6천 |
|---|
| 2026.02.25 | ₩42,704 | ₩42,850 | ₩42,704 | ₩42,850 | +0.34% | 300 |
|---|
| 2026.02.24 | ₩42,084 | ₩42,423 | ₩42,084 | ₩42,423 | +0.81% | 8천 |
|---|
| 2026.02.23 | ₩42,191 | ₩42,297 | ₩42,191 | ₩42,297 | +0.25% | 1.6천 |
|---|
| 2026.02.20 | ₩43,691 | ₩43,807 | ₩43,691 | ₩43,807 | +0.27% | 500 |
|---|
| 2026.02.19 | ₩43,645 | ₩43,645 | ₩43,422 | ₩43,422 | -0.51% | 700 |
|---|
| 2026.02.18 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩43,218 | ₩43,643 | ₩43,111 | ₩43,643 | +0.98% | 700 |
|---|
| 2026.02.13 | ₩43,291 | ₩43,845 | ₩43,138 | ₩43,400 | +0.25% | 7.7천 |
|---|
| 2026.02.12 | ₩42,944 | ₩43,151 | ₩42,944 | ₩42,944 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩43,471 | ₩43,471 | ₩43,258 | ₩43,467 | -0.01% | 300 |
|---|
| 2026.02.10 | ₩44,540 | ₩44,540 | ₩44,167 | ₩44,167 | -0.84% | 400 |
|---|
| 2026.02.09 | ₩44,138 | ₩44,285 | ₩44,085 | ₩44,246 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩44,134 | ₩44,378 | ₩44,085 | ₩44,213 | +0.18% | 2천 |
|---|
| 2026.02.05 | ₩43,551 | ₩43,551 | ₩43,063 | ₩43,063 | -1.12% | 1.8천 |
|---|
| 2026.02.04 | ₩44,418 | ₩44,418 | ₩43,925 | ₩44,390 | -0.06% | 800 |
|---|
| 2026.02.03 | ₩44,698 | ₩44,821 | ₩43,718 | ₩44,009 | -1.54% | 5.7천 |
|---|
| 2026.02.02 | ₩44,832 | ₩45,485 | ₩44,832 | ₩45,118 | +0.64% | 1.9천 |
|---|
| 2026.01.30 | ₩44,932 | ₩44,932 | ₩44,698 | ₩44,878 | -0.12% | 4.2천 |
|---|
| 2026.01.29 | ₩45,085 | ₩45,275 | ₩44,886 | ₩45,275 | +0.42% | 700 |
|---|
| 2026.01.28 | ₩45,525 | ₩45,525 | ₩45,485 | ₩45,493 | -0.07% | 2천 |
|---|
| 2026.01.27 | ₩45,685 | ₩45,832 | ₩45,685 | ₩45,712 | +0.06% | 2.3천 |
|---|
| 2026.01.26 | ₩46,259 | ₩46,259 | ₩46,130 | ₩46,130 | -0.28% | 200 |
|---|
| 2026.01.23 | ₩46,566 | ₩46,566 | ₩46,167 | ₩46,167 | -0.86% | 600 |
|---|
| 2026.01.22 | ₩46,679 | ₩46,679 | ₩46,679 | ₩46,679 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩46,744 | ₩46,771 | ₩46,206 | ₩46,771 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩46,246 | ₩46,512 | ₩45,988 | ₩45,988 | -0.56% | 8천 |
|---|
| 2026.01.16 | ₩47,073 | ₩47,273 | ₩47,053 | ₩47,053 | -0.04% | 500 |
|---|
| 2026.01.15 | ₩47,193 | ₩47,193 | ₩46,957 | ₩46,957 | -0.50% | 300 |
|---|
| 2026.01.14 | ₩46,392 | ₩46,873 | ₩46,392 | ₩46,486 | +0.20% | 6.5천 |
|---|
| 2026.01.13 | ₩46,686 | ₩46,766 | ₩46,419 | ₩46,546 | -0.30% | 5.8천 |
|---|
| 2026.01.12 | ₩46,512 | ₩46,879 | ₩46,326 | ₩46,482 | -0.07% | 3.1천 |
|---|
| 2026.01.09 | ₩46,170 | ₩47,018 | ₩46,170 | ₩47,018 | +1.84% | 2.1천 |
|---|
| 2026.01.08 | ₩46,646 | ₩46,886 | ₩46,646 | ₩46,871 | +0.48% | 800 |
|---|
| 2026.01.07 | ₩46,326 | ₩46,326 | ₩46,088 | ₩46,186 | -0.30% | 4.2천 |
|---|
| 2026.01.06 | ₩45,952 | ₩46,619 | ₩45,952 | ₩46,588 | +1.38% | 2.3천 |
|---|
| 2026.01.05 | ₩45,685 | ₩45,819 | ₩45,685 | ₩45,772 | +0.19% | 1.6천 |
|---|
| 2026.01.02 | ₩44,221 | ₩44,565 | ₩44,221 | ₩44,565 | +0.78% | 300 |
|---|
| 2025.12.31 | ₩44,432 | ₩44,470 | ₩44,111 | ₩44,266 | -0.37% | 1.7천 |
|---|
| 2025.12.30 | ₩44,498 | ₩44,689 | ₩44,485 | ₩44,565 | +0.15% | 2.2천 |
|---|
| 2025.12.29 | ₩45,205 | ₩45,205 | ₩44,752 | ₩44,760 | -0.99% | 1.7천 |
|---|
| 2025.12.26 | ₩45,129 | ₩45,272 | ₩45,085 | ₩45,223 | +0.21% | 2.6천 |
|---|
| 2025.12.24 | ₩45,058 | ₩45,325 | ₩45,058 | ₩45,319 | +0.58% | 2.5천 |
|---|
| 2025.12.23 | ₩44,805 | ₩45,205 | ₩44,805 | ₩45,072 | +0.60% | 4.4천 |
|---|
| 2025.12.22 | ₩45,549 | ₩45,565 | ₩45,415 | ₩45,415 | -0.30% | 2.7천 |
|---|
| 2025.12.19 | ₩45,325 | ₩45,432 | ₩45,112 | ₩45,157 | -0.37% | 3.9천 |
|---|
| 2025.12.18 | ₩45,459 | ₩45,459 | ₩45,217 | ₩45,217 | -0.53% | 300 |
|---|
| 2025.12.17 | ₩45,363 | ₩45,363 | ₩45,045 | ₩45,108 | -0.56% | 600 |
|---|
| 2025.12.16 | ₩45,472 | ₩45,685 | ₩45,259 | ₩45,481 | +0.02% | 2천 |
|---|
| 2025.12.15 | ₩45,619 | ₩45,668 | ₩45,489 | ₩45,489 | -0.28% | 500 |
|---|
| 2025.12.12 | ₩46,319 | ₩46,319 | ₩45,888 | ₩45,888 | -0.93% | 3.2천 |
|---|
| 2025.12.11 | ₩46,019 | ₩46,086 | ₩46,019 | ₩46,086 | +0.14% | 600 |
|---|
| 2025.12.10 | ₩45,752 | ₩46,038 | ₩45,752 | ₩46,038 | +0.62% | 300 |
|---|
| 2025.12.09 | ₩44,978 | ₩45,679 | ₩44,978 | ₩45,504 | +1.17% | 1천 |
|---|
| 2025.12.08 | ₩44,725 | ₩44,814 | ₩44,725 | ₩44,814 | +0.20% | 300 |
|---|
| 2025.12.05 | ₩45,176 | ₩45,176 | ₩45,060 | ₩45,060 | -0.26% | 300 |
|---|
| 2025.12.04 | ₩45,085 | ₩45,086 | ₩45,002 | ₩45,002 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩44,258 | ₩45,176 | ₩44,258 | ₩45,176 | +2.07% | 2천 |
|---|
| 2025.12.02 | ₩44,592 | ₩44,592 | ₩44,018 | ₩44,258 | -0.75% | 8.7천 |
|---|
| 2025.12.01 | ₩43,645 | ₩44,298 | ₩43,645 | ₩44,225 | +1.33% | 1.3천 |
|---|
| 2025.11.28 | ₩44,151 | ₩44,225 | ₩44,151 | ₩44,225 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩43,698 | ₩44,045 | ₩43,698 | ₩44,007 | +0.71% | 700 |
|---|
| 2025.11.25 | ₩43,178 | ₩43,698 | ₩43,178 | ₩43,698 | +1.20% | 1.3천 |
|---|
| 2025.11.24 | ₩42,391 | ₩42,723 | ₩42,297 | ₩42,723 | +0.78% | 6.3천 |
|---|
| 2025.11.21 | ₩41,390 | ₩42,264 | ₩41,390 | ₩42,188 | +1.93% | 3.1천 |
|---|
| 2025.11.20 | ₩42,177 | ₩42,177 | ₩41,160 | ₩41,160 | -2.41% | 300 |
|---|
| 2025.11.19 | ₩41,724 | ₩42,004 | ₩41,590 | ₩41,714 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩41,617 | ₩41,924 | ₩41,510 | ₩41,732 | +0.28% | 1.6천 |
|---|
| 2025.11.17 | ₩42,417 | ₩42,451 | ₩41,557 | ₩41,557 | -2.03% | 1.4천 |
|---|
| 2025.11.14 | ₩42,391 | ₩42,791 | ₩42,324 | ₩42,552 | +0.38% | 6.8천 |
|---|
| 2025.11.13 | ₩43,458 | ₩43,458 | ₩42,735 | ₩42,735 | -1.66% | 100 |
|---|
| 2025.11.12 | ₩43,698 | ₩43,805 | ₩43,378 | ₩43,378 | -0.73% | 2.3천 |
|---|
| 2025.11.11 | ₩43,044 | ₩43,554 | ₩43,044 | ₩43,364 | +0.74% | 3.4천 |
|---|
| 2025.11.10 | ₩43,565 | ₩43,565 | ₩43,164 | ₩43,207 | -0.82% | 6.2천 |
|---|
| 2025.11.07 | ₩42,635 | ₩43,198 | ₩42,391 | ₩43,198 | +1.32% | 4.6천 |
|---|
| 2025.11.06 | ₩43,431 | ₩43,622 | ₩42,858 | ₩42,938 | -1.14% | 3.4만 |
|---|
| 2025.11.05 | ₩43,958 | ₩43,995 | ₩43,958 | ₩43,995 | +0.08% | 300 |
|---|
| 2025.11.04 | ₩44,430 | ₩44,430 | ₩44,154 | ₩44,154 | -0.62% | 300 |
|---|
| 2025.11.03 | ₩45,048 | ₩45,098 | ₩45,048 | ₩45,093 | +0.10% | 800 |
|---|
| 2025.10.31 | ₩44,998 | ₩45,187 | ₩44,998 | ₩45,187 | +0.42% | 600 |
|---|
| 2025.10.30 | ₩45,605 | ₩45,605 | ₩44,990 | ₩44,990 | -1.35% | 400 |
|---|
| 2025.10.29 | ₩46,219 | ₩46,219 | ₩45,219 | ₩45,340 | -1.90% | 1.2천 |
|---|
| 2025.10.28 | ₩46,806 | ₩46,806 | ₩46,242 | ₩46,242 | -1.21% | 600 |
|---|
| 2025.10.27 | ₩46,752 | ₩46,859 | ₩46,647 | ₩46,647 | -0.23% | 3.1천 |
|---|
| 2025.10.24 | ₩46,406 | ₩46,486 | ₩46,258 | ₩46,258 | -0.32% | 3.6천 |
|---|
| 2025.10.23 | ₩45,619 | ₩46,171 | ₩45,619 | ₩46,171 | +1.21% | 1.1천 |
|---|
| 2025.10.22 | ₩45,285 | ₩45,431 | ₩45,232 | ₩45,431 | +0.32% | 1.6천 |
|---|
| 2025.10.21 | ₩45,752 | ₩45,895 | ₩45,752 | ₩45,895 | +0.31% | 2.2천 |
|---|
| 2025.10.20 | ₩44,938 | ₩45,445 | ₩44,938 | ₩45,312 | +0.83% | 2.1천 |
|---|
| 2025.10.17 | ₩44,245 | ₩44,724 | ₩44,245 | ₩44,724 | +1.08% | 1.3천 |
|---|
| 2025.10.16 | ₩45,165 | ₩45,165 | ₩44,437 | ₩44,441 | -1.60% | 1.7천 |
|---|
| 2025.10.15 | ₩45,677 | ₩45,677 | ₩45,005 | ₩45,181 | -1.09% | 4.7천 |
|---|
| 2025.10.14 | ₩44,512 | ₩45,352 | ₩44,512 | ₩45,228 | +1.61% | 2.3천 |
|---|
| 2025.10.13 | ₩44,338 | ₩44,632 | ₩44,338 | ₩44,597 | +0.58% | 5.5천 |
|---|
| 2025.10.10 | ₩45,592 | ₩45,592 | ₩43,902 | ₩43,902 | -3.71% | 1.1천 |
|---|