시장 데이터를 불러오는 중
전체 종목
Miller Value Partners Leverage ETF 과거 주가
Miller Value Partners Leverage ETF · MVPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Miller Value Partners Leverage ETF · MVPL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,361 | ₩60,796 | ₩60,361 | ₩60,796 | +0.72% | 1.1만 |
| 2026.10.08 | ₩60,442 | ₩60,455 | ₩60,089 | ₩60,089 | -0.58% | 2.6천 |
| 2026.10.07 | ₩60,187 | ₩60,709 | ₩60,187 | ₩60,684 | +0.83% | 1.1천 |
| 2026.10.06 | ₩61,124 | ₩61,299 | ₩60,962 | ₩60,962 | -0.27% | 4.3천 |
| 2026.10.05 | ₩59,973 | ₩60,428 | ₩59,893 | ₩60,218 | +0.41% | 1.8천 |
| 2026.10.02 | ₩59,457 | ₩59,886 | ₩59,384 | ₩59,531 | +0.12% | 1.3만 |
| 2026.10.01 | ₩58,513 | ₩58,670 | ₩58,152 | ₩58,670 | +0.27% | 7.8천 |
| 2026.09.30 | ₩58,955 | ₩58,955 | ₩58,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,621 |
| -0.57% |
| 4.1천 |
| 2026.09.29 | ₩58,701 | ₩58,701 | ₩58,701 | ₩58,701 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩58,969 | ₩59,397 | ₩58,886 | ₩58,886 | -0.14% | 1.5만 |
|---|
| 2026.09.25 | ₩59,263 | ₩59,877 | ₩59,263 | ₩59,877 | +1.03% | 2.5천 |
|---|
| 2026.09.24 | ₩58,942 | ₩59,294 | ₩58,942 | ₩59,294 | +0.60% | 600 |
|---|
| 2026.09.23 | ₩59,464 | ₩59,464 | ₩59,278 | ₩59,278 | -0.31% | 1.3천 |
|---|
| 2026.09.22 | ₩60,147 | ₩60,276 | ₩60,107 | ₩60,276 | +0.21% | 700 |
|---|
| 2026.09.21 | ₩60,348 | ₩60,348 | ₩60,282 | ₩60,282 | -0.11% | 200 |
|---|
| 2026.09.18 | ₩58,232 | ₩58,445 | ₩58,031 | ₩58,445 | +0.37% | 2천 |
|---|
| 2026.09.17 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩58,058 | ₩58,058 | ₩56,733 | ₩57,041 | -1.75% | 2.5천 |
|---|
| 2026.09.15 | ₩57,482 | ₩57,507 | ₩57,482 | ₩57,507 | +0.04% | 700 |
|---|
| 2026.09.14 | ₩58,085 | ₩58,232 | ₩58,085 | ₩58,117 | +0.06% | 400 |
|---|
| 2026.09.11 | ₩58,835 | ₩58,835 | ₩58,667 | ₩58,667 | -0.28% | 700 |
|---|
| 2026.09.10 | ₩57,831 | ₩57,844 | ₩57,671 | ₩57,671 | -0.28% | 1.5천 |
|---|
| 2026.09.09 | ₩58,246 | ₩58,460 | ₩58,246 | ₩58,367 | +0.21% | 2.9천 |
|---|
| 2026.09.08 | ₩58,929 | ₩58,929 | ₩58,903 | ₩58,903 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩59,571 | ₩59,652 | ₩59,558 | ₩59,635 | +0.11% | 4.5천 |
|---|
| 2026.09.03 | ₩59,424 | ₩60,227 | ₩59,397 | ₩60,061 | +1.07% | 3.8천 |
|---|
| 2026.09.02 | ₩58,406 | ₩58,902 | ₩58,393 | ₩58,843 | +0.75% | 1.2천 |
|---|
| 2026.09.01 | ₩58,915 | ₩58,915 | ₩58,238 | ₩58,238 | -1.15% | 1.2천 |
|---|
| 2026.08.31 | ₩58,995 | ₩59,210 | ₩58,982 | ₩59,210 | +0.36% | 1.2천 |
|---|
| 2026.08.28 | ₩60,421 | ₩60,421 | ₩59,595 | ₩59,595 | -1.37% | 1.3천 |
|---|
| 2026.08.27 | ₩59,531 | ₩59,858 | ₩59,531 | ₩59,858 | +0.55% | 600 |
|---|
| 2026.08.26 | ₩58,915 | ₩59,236 | ₩58,915 | ₩59,095 | +0.30% | 1.1천 |
|---|
| 2026.08.25 | ₩59,772 | ₩59,772 | ₩58,915 | ₩59,096 | -1.13% | 8.6천 |
|---|
| 2026.08.24 | ₩58,647 | ₩58,969 | ₩58,621 | ₩58,741 | +0.16% | 10.6만 |
|---|
| 2026.08.21 | ₩59,210 | ₩59,210 | ₩59,076 | ₩59,091 | -0.20% | 1.1천 |
|---|
| 2026.08.20 | ₩59,437 | ₩59,437 | ₩58,586 | ₩58,586 | -1.43% | 300 |
|---|
| 2026.08.19 | ₩59,546 | ₩59,546 | ₩59,546 | ₩59,546 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩59,551 | ₩59,591 | ₩59,365 | ₩59,365 | -0.31% | 400 |
|---|
| 2026.08.17 | ₩60,843 | ₩60,843 | ₩60,203 | ₩60,203 | -1.05% | 6.3천 |
|---|
| 2026.08.14 | ₩60,790 | ₩60,790 | ₩60,790 | ₩60,790 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩61,138 | ₩61,258 | ₩60,950 | ₩61,040 | -0.16% | 1.4천 |
|---|
| 2026.08.12 | ₩60,225 | ₩60,225 | ₩60,225 | ₩60,225 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩59,913 | ₩59,913 | ₩59,913 | ₩59,913 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,296 | ₩60,296 | ₩60,296 | ₩60,296 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,408 | ₩60,408 | ₩60,408 | ₩60,408 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,799 | ₩59,852 | ₩59,704 | ₩59,704 | -0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩60,254 | ₩60,254 | ₩60,144 | ₩60,144 | -0.18% | 3.1천 |
|---|
| 2026.08.04 | ₩58,694 | ₩60,180 | ₩58,694 | ₩60,180 | +2.53% | 3.6천 |
|---|
| 2026.08.03 | ₩57,670 | ₩58,085 | ₩57,670 | ₩58,082 | +0.72% | 1.2천 |
|---|
| 2026.07.31 | ₩56,090 | ₩56,642 | ₩56,090 | ₩56,642 | +0.98% | 1.7천 |
|---|
| 2026.07.30 | ₩55,019 | ₩55,665 | ₩54,898 | ₩55,665 | +1.18% | 1.8천 |
|---|
| 2026.07.29 | ₩54,644 | ₩54,644 | ₩53,937 | ₩53,937 | -1.29% | 900 |
|---|
| 2026.07.28 | ₩55,353 | ₩55,651 | ₩55,353 | ₩55,651 | +0.54% | 1.1천 |
|---|
| 2026.07.27 | ₩55,328 | ₩55,328 | ₩55,328 | ₩55,328 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,272 | ₩55,272 | ₩55,272 | ₩55,272 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,487 | ₩55,487 | ₩54,952 | ₩55,218 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩56,947 | ₩56,947 | ₩56,738 | ₩56,738 | -0.37% | 300 |
|---|
| 2026.07.21 | ₩56,838 | ₩56,838 | ₩56,838 | ₩56,838 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,800 | ₩56,800 | ₩55,868 | ₩55,868 | -1.64% | 800 |
|---|
| 2026.07.17 | ₩56,251 | ₩56,251 | ₩56,188 | ₩56,188 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩57,184 | ₩57,184 | ₩57,184 | ₩57,184 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,295 | ₩57,833 | ₩57,228 | ₩57,833 | +0.94% | 800 |
|---|
| 2026.07.14 | ₩57,442 | ₩57,480 | ₩57,442 | ₩57,480 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩57,282 | ₩57,282 | ₩57,046 | ₩57,046 | -0.41% | 200 |
|---|
| 2026.07.10 | ₩57,942 | ₩57,942 | ₩57,942 | ₩57,942 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩57,409 | ₩57,409 | ₩57,409 | ₩57,409 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,291 | ₩56,581 | ₩56,291 | ₩56,581 | +0.52% | 500 |
|---|
| 2026.07.07 | ₩56,545 | ₩56,868 | ₩56,545 | ₩56,868 | +0.57% | 1천 |
|---|
| 2026.07.06 | ₩57,429 | ₩57,429 | ₩57,406 | ₩57,406 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩57,308 | ₩57,308 | ₩56,324 | ₩56,485 | -1.44% | 500 |
|---|
| 2026.07.01 | ₩56,639 | ₩56,639 | ₩56,639 | ₩56,639 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩56,833 | ₩56,931 | ₩56,833 | ₩56,931 | +0.17% | 400 |
|---|
| 2026.06.29 | ₩55,621 | ₩55,905 | ₩55,621 | ₩55,905 | +0.51% | 300 |
|---|
| 2026.06.26 | ₩54,336 | ₩54,336 | ₩54,336 | ₩54,336 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩55,528 | ₩55,528 | ₩54,456 | ₩54,677 | -1.53% | 300 |
|---|
| 2026.06.24 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,139 | ₩55,139 | ₩55,041 | ₩55,041 | -0.18% | 300 |
|---|
| 2026.06.22 | ₩56,451 | ₩56,516 | ₩56,411 | ₩56,516 | +0.11% | 1천 |
|---|
| 2026.06.18 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,094 | ₩57,094 | ₩55,778 | ₩55,778 | -2.31% | 500 |
|---|
| 2026.06.16 | ₩57,375 | ₩57,375 | ₩57,253 | ₩57,253 | -0.21% | 600 |
|---|
| 2026.06.15 | ₩57,804 | ₩57,804 | ₩57,780 | ₩57,780 | -0.04% | 600 |
|---|
| 2026.06.12 | ₩55,941 | ₩55,941 | ₩55,941 | ₩55,941 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,081 | ₩55,435 | ₩54,041 | ₩55,435 | +2.50% | 500 |
|---|
| 2026.06.10 | ₩54,255 | ₩54,403 | ₩53,736 | ₩53,736 | -0.96% | 500 |
|---|
| 2026.06.09 | ₩54,617 | ₩55,286 | ₩54,617 | ₩55,278 | +1.21% | 1.1천 |
|---|
| 2026.06.08 | ₩55,656 | ₩55,656 | ₩55,656 | ₩55,656 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩55,581 | ₩55,581 | ₩55,501 | ₩55,549 | -0.06% | 600 |
|---|
| 2026.06.04 | ₩58,493 | ₩58,493 | ₩58,493 | ₩58,493 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩58,065 | ₩58,065 | ₩58,065 | ₩58,065 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩58,854 | ₩58,854 | ₩58,854 | ₩58,854 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩58,400 | ₩58,673 | ₩58,400 | ₩58,673 | +0.47% | 900 |
|---|
| 2026.05.29 | ₩58,424 | ₩58,424 | ₩58,424 | ₩58,424 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,147 | ₩58,147 | ₩58,147 | ₩58,147 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩57,603 | ₩57,603 | ₩57,492 | ₩57,492 | -0.19% | 300 |
|---|
| 2026.05.26 | ₩57,817 | ₩57,817 | ₩57,519 | ₩57,519 | -0.52% | 200 |
|---|
| 2026.05.22 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩55,714 | ₩56,401 | ₩55,714 | ₩56,401 | +1.23% | 500 |
|---|
| 2026.05.20 | ₩56,154 | ₩56,154 | ₩56,154 | ₩56,154 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩54,956 | ₩54,956 | ₩54,956 | ₩54,956 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,723 | ₩55,723 | ₩55,723 | ₩55,723 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩55,872 | ₩55,872 | ₩55,872 | ₩55,872 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩57,256 | ₩57,256 | ₩57,256 | ₩57,256 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩56,438 | ₩56,438 | ₩56,426 | ₩56,426 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩55,019 | ₩55,811 | ₩55,019 | ₩55,811 | +1.44% | 600 |
|---|
| 2026.05.11 | ₩55,931 | ₩55,931 | ₩55,931 | ₩55,931 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,286 | ₩55,742 | ₩55,286 | ₩55,722 | +0.79% | 1.8천 |
|---|
| 2026.05.07 | ₩55,273 | ₩55,487 | ₩54,845 | ₩54,845 | -0.78% | 1.1천 |
|---|
| 2026.05.06 | ₩54,918 | ₩55,295 | ₩54,898 | ₩55,295 | +0.69% | 500 |
|---|
| 2026.05.05 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,827 | ₩52,827 | ₩52,827 | ₩52,827 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,840 | ₩53,840 | ₩53,334 | ₩53,334 | -0.94% | 600 |
|---|
| 2026.04.30 | ₩51,952 | ₩53,044 | ₩51,952 | ₩53,044 | +2.10% | 400 |
|---|
| 2026.04.29 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,002 | ₩52,002 | ₩52,002 | ₩52,002 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,327 | ₩52,527 | ₩52,274 | ₩52,527 | +0.38% | 500 |
|---|
| 2026.04.24 | ₩51,832 | ₩52,398 | ₩51,832 | ₩52,398 | +1.09% | 700 |
|---|
| 2026.04.23 | ₩51,926 | ₩52,100 | ₩51,571 | ₩51,571 | -0.68% | 200 |
|---|
| 2026.04.22 | ₩51,859 | ₩51,995 | ₩51,859 | ₩51,995 | +0.26% | 200 |
|---|
| 2026.04.21 | ₩51,725 | ₩51,892 | ₩50,954 | ₩50,954 | -1.49% | 900 |
|---|
| 2026.04.20 | ₩51,470 | ₩51,588 | ₩51,470 | ₩51,588 | +0.23% | 500 |
|---|
| 2026.04.17 | ₩51,912 | ₩52,100 | ₩51,863 | ₩51,863 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,399 | ₩50,679 | ₩50,399 | ₩50,679 | +0.56% | 200 |
|---|
| 2026.04.15 | ₩49,736 | ₩50,469 | ₩49,690 | ₩50,469 | +1.47% | 600 |
|---|
| 2026.04.14 | ₩49,502 | ₩49,600 | ₩49,502 | ₩49,600 | +0.20% | 300 |
|---|
| 2026.04.13 | ₩47,681 | ₩48,483 | ₩47,681 | ₩48,483 | +1.68% | 400 |
|---|
| 2026.04.10 | ₩47,614 | ₩47,761 | ₩47,515 | ₩47,515 | -0.21% | 6.4천 |
|---|
| 2026.04.09 | ₩46,931 | ₩47,678 | ₩46,931 | ₩47,678 | +1.59% | 200 |
|---|
| 2026.04.08 | ₩47,107 | ₩47,107 | ₩47,107 | ₩47,107 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,820 | ₩45,951 | ₩45,793 | ₩45,951 | +0.29% | 600 |
|---|
| 2026.04.06 | ₩45,934 | ₩45,934 | ₩45,934 | ₩45,934 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,754 | ₩45,754 | ₩45,754 | ₩45,754 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,900 | ₩45,900 | ₩45,714 | ₩45,714 | -0.41% | 300 |
|---|
| 2026.03.31 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩45,458 | ₩45,458 | ₩45,027 | ₩45,027 | -0.95% | 200 |
|---|
| 2026.03.25 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,686 | ₩45,686 | ₩45,592 | ₩45,592 | -0.21% | 300 |
|---|
| 2026.03.23 | ₩45,773 | ₩45,773 | ₩45,773 | ₩45,773 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,237 | ₩45,237 | ₩45,237 | ₩45,237 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩46,058 | ₩46,058 | ₩46,058 | ₩46,058 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,378 | ₩46,378 | ₩46,378 | ₩46,378 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,076 | ₩47,076 | ₩47,076 | ₩47,076 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,306 | ₩47,306 | ₩47,097 | ₩47,097 | -0.44% | 200 |
|---|
| 2026.03.09 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,079 | ₩47,092 | ₩46,829 | ₩46,829 | -0.53% | 2.8천 |
|---|
| 2026.03.05 | ₩47,761 | ₩47,761 | ₩46,797 | ₩47,467 | -0.62% | 2천 |
|---|
| 2026.03.04 | ₩48,002 | ₩48,083 | ₩48,002 | ₩48,035 | +0.07% | 5.5천 |
|---|
| 2026.03.03 | ₩47,159 | ₩47,708 | ₩47,159 | ₩47,708 | +1.16% | 300 |
|---|
| 2026.03.02 | ₩48,351 | ₩48,790 | ₩48,351 | ₩48,701 | +0.73% | 1.1천 |
|---|
| 2026.02.27 | ₩48,537 | ₩48,537 | ₩48,537 | ₩48,537 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,013 | ₩49,013 | ₩49,013 | ₩49,013 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,627 | ₩49,627 | ₩49,627 | ₩49,627 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,779 | ₩48,827 | ₩48,779 | ₩48,827 | +0.10% | 600 |
|---|
| 2026.02.23 | ₩48,953 | ₩48,953 | ₩47,970 | ₩47,970 | -2.01% | 1.1천 |
|---|
| 2026.02.20 | ₩48,592 | ₩49,062 | ₩48,592 | ₩49,062 | +0.97% | 400 |
|---|
| 2026.02.19 | ₩48,395 | ₩48,395 | ₩48,395 | ₩48,395 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,780 | ₩48,780 | ₩48,780 | ₩48,780 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,735 | ₩48,155 | ₩47,735 | ₩48,155 | +0.88% | 100 |
|---|
| 2026.02.13 | ₩48,136 | ₩48,136 | ₩48,031 | ₩48,031 | -0.22% | 400 |
|---|
| 2026.02.12 | ₩48,067 | ₩48,067 | ₩48,067 | ₩48,067 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,064 | ₩50,078 | ₩49,979 | ₩49,979 | -0.17% | 1.2천 |
|---|
| 2026.02.06 | ₩49,020 | ₩49,550 | ₩49,020 | ₩49,550 | +1.08% | 200 |
|---|
| 2026.02.05 | ₩47,599 | ₩47,599 | ₩47,599 | ₩47,599 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,328 | ₩49,328 | ₩49,328 | ₩49,328 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,210 | ₩50,210 | ₩50,210 | ₩50,210 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩49,569 | ₩49,652 | ₩49,569 | ₩49,652 | +0.17% | 400 |
|---|
| 2026.01.29 | ₩50,055 | ₩50,055 | ₩50,055 | ₩50,055 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩50,212 | ₩50,296 | ₩50,185 | ₩50,296 | +0.17% | 800 |
|---|
| 2026.01.27 | ₩50,268 | ₩50,268 | ₩50,268 | ₩50,268 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩49,869 | ₩49,869 | ₩49,869 | ₩49,869 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,364 | ₩49,364 | ₩49,364 | ₩49,364 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,609 | ₩49,609 | ₩49,331 | ₩49,331 | -0.56% | 200 |
|---|
| 2026.01.21 | ₩48,813 | ₩48,813 | ₩48,813 | ₩48,813 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩47,707 | ₩47,707 | ₩47,707 | ₩47,707 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩49,917 | ₩49,917 | ₩49,833 | ₩49,833 | -0.17% | 200 |
|---|
| 2026.01.15 | ₩49,840 | ₩49,840 | ₩49,840 | ₩49,840 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,597 | ₩49,597 | ₩49,597 | ₩49,597 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩50,113 | ₩50,113 | ₩50,113 | ₩50,113 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,383 | ₩50,383 | ₩50,383 | ₩50,383 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩50,249 | ₩50,249 | ₩50,249 | ₩50,249 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩49,931 | ₩49,931 | ₩49,598 | ₩49,598 | -0.67% | 500 |
|---|
| 2026.01.06 | ₩49,971 | ₩49,971 | ₩49,971 | ₩49,971 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,309 | ₩49,309 | ₩49,309 | ₩49,309 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,625 | ₩48,625 | ₩48,625 | ₩48,625 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩49,007 | ₩49,071 | ₩48,642 | ₩48,642 | -0.74% | 2.4천 |
|---|
| 2025.12.30 | ₩49,449 | ₩49,449 | ₩49,332 | ₩49,332 | -0.24% | 500 |
|---|
| 2025.12.29 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,785 | ₩49,785 | ₩49,785 | ₩49,785 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,825 | ₩49,825 | ₩49,825 | ₩49,825 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,501 | ₩49,501 | ₩49,501 | ₩49,501 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,059 | ₩49,059 | ₩49,059 | ₩49,059 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,270 | ₩48,403 | ₩48,270 | ₩48,403 | +0.27% | 1.8천 |
|---|
| 2025.12.18 | ₩48,150 | ₩48,150 | ₩47,467 | ₩47,680 | -0.98% | 600 |
|---|
| 2025.12.17 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩48,230 | ₩48,645 | ₩48,230 | ₩48,645 | +0.86% | 300 |
|---|
| 2025.12.15 | ₩48,799 | ₩48,808 | ₩48,799 | ₩48,808 | +0.02% | 300 |
|---|
| 2025.12.12 | ₩48,873 | ₩48,897 | ₩48,873 | ₩48,897 | +0.05% | 200 |
|---|
| 2025.12.11 | ₩49,936 | ₩49,956 | ₩49,936 | ₩49,956 | +0.04% | 300 |
|---|
| 2025.12.10 | ₩49,826 | ₩49,826 | ₩49,826 | ₩49,826 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,139 | ₩49,139 | ₩49,139 | ₩49,139 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,435 | ₩49,435 | ₩49,134 | ₩49,134 | -0.61% | 300 |
|---|
| 2025.12.05 | ₩49,489 | ₩49,890 | ₩49,489 | ₩49,521 | +0.06% | 200 |
|---|
| 2025.12.04 | ₩49,274 | ₩49,343 | ₩49,274 | ₩49,343 | +0.14% | 200 |
|---|
| 2025.12.03 | ₩49,020 | ₩49,502 | ₩49,020 | ₩49,371 | +0.72% | 700 |
|---|
| 2025.12.02 | ₩49,208 | ₩49,208 | ₩49,035 | ₩49,035 | -0.35% | 200 |
|---|
| 2025.12.01 | ₩49,071 | ₩49,071 | ₩48,751 | ₩48,751 | -0.65% | 600 |
|---|
| 2025.11.28 | ₩49,268 | ₩49,268 | ₩49,268 | ₩49,268 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,874 | ₩48,874 | ₩48,874 | ₩48,874 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩48,190 | ₩48,190 | ₩48,190 | ₩48,190 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩47,753 | ₩47,753 | ₩47,753 | ₩47,753 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,663 | ₩46,986 | ₩46,663 | ₩46,986 | +0.69% | 100 |
|---|
| 2025.11.20 | ₩48,049 | ₩48,049 | ₩46,584 | ₩46,584 | -3.05% | 300 |
|---|
| 2025.11.19 | ₩47,212 | ₩47,297 | ₩47,145 | ₩47,297 | +0.18% | 1.3천 |
|---|
| 2025.11.18 | ₩47,882 | ₩47,882 | ₩47,162 | ₩47,162 | -1.50% | 400 |
|---|
| 2025.11.17 | ₩48,400 | ₩48,672 | ₩47,661 | ₩47,661 | -1.53% | 1.2천 |
|---|
| 2025.11.14 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,792 | ₩48,792 | ₩48,598 | ₩48,598 | -0.40% | 300 |
|---|
| 2025.11.12 | ₩50,374 | ₩50,391 | ₩50,308 | ₩50,308 | -0.13% | 800 |
|---|
| 2025.11.11 | ₩49,797 | ₩50,271 | ₩49,797 | ₩50,271 | +0.95% | 200 |
|---|
| 2025.11.10 | ₩49,805 | ₩50,131 | ₩49,805 | ₩50,121 | +0.63% | 1천 |
|---|
| 2025.11.07 | ₩48,513 | ₩48,513 | ₩48,513 | ₩48,513 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,291 | ₩50,520 | ₩50,291 | ₩50,397 | +0.21% | 400 |
|---|
| 2025.10.31 | ₩50,520 | ₩50,520 | ₩50,359 | ₩50,359 | -0.32% | 200 |
|---|
| 2025.10.30 | ₩50,020 | ₩50,020 | ₩50,020 | ₩50,020 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩50,986 | ₩50,986 | ₩50,986 | ₩50,986 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩51,270 | ₩51,350 | ₩51,097 | ₩51,097 | -0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩50,825 | ₩50,825 | ₩50,825 | ₩50,825 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩49,475 | ₩49,783 | ₩49,475 | ₩49,648 | +0.35% | 2.3천 |
|---|
| 2025.10.23 | ₩48,857 | ₩48,857 | ₩48,857 | ₩48,857 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,962 | ₩48,351 | ₩47,962 | ₩48,296 | +0.70% | 2.5천 |
|---|
| 2025.10.21 | ₩49,060 | ₩49,074 | ₩48,924 | ₩48,924 | -0.28% | 1.1천 |
|---|
| 2025.10.20 | ₩48,908 | ₩48,908 | ₩48,908 | ₩48,908 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩48,471 | ₩48,471 | ₩48,144 | ₩48,144 | -0.67% | 5천 |
|---|
| 2025.10.13 | ₩48,313 | ₩48,313 | ₩48,313 | ₩48,313 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|