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 | ₩60,466 | ₩60,902 | ₩60,466 | ₩60,902 | +0.72% | 1.1만 |
| 2026.10.08 | ₩60,547 | ₩60,560 | ₩60,194 | ₩60,194 | -0.58% | 2.6천 |
| 2026.10.07 | ₩60,292 | ₩60,815 | ₩60,292 | ₩60,790 | +0.83% | 1.1천 |
| 2026.10.06 | ₩61,231 | ₩61,405 | ₩61,069 | ₩61,069 | -0.27% | 4.3천 |
| 2026.10.05 | ₩60,077 | ₩60,533 | ₩59,997 | ₩60,323 | +0.41% | 1.8천 |
| 2026.10.02 | ₩59,561 | ₩59,990 | ₩59,487 | ₩59,635 | +0.12% | 1.3만 |
| 2026.10.01 | ₩58,615 | ₩58,772 | ₩58,253 | ₩58,772 | +0.27% | 7.8천 |
| 2026.09.30 | ₩59,058 | ₩59,058 | ₩58,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,723 |
| -0.57% |
| 4.1천 |
| 2026.09.29 | ₩58,803 | ₩58,803 | ₩58,803 | ₩58,803 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩59,071 | ₩59,501 | ₩58,988 | ₩58,988 | -0.14% | 1.5만 |
|---|
| 2026.09.25 | ₩59,366 | ₩59,981 | ₩59,366 | ₩59,981 | +1.03% | 2.5천 |
|---|
| 2026.09.24 | ₩59,044 | ₩59,397 | ₩59,044 | ₩59,397 | +0.60% | 600 |
|---|
| 2026.09.23 | ₩59,568 | ₩59,568 | ₩59,381 | ₩59,381 | -0.31% | 1.3천 |
|---|
| 2026.09.22 | ₩60,252 | ₩60,380 | ₩60,211 | ₩60,380 | +0.21% | 700 |
|---|
| 2026.09.21 | ₩60,453 | ₩60,453 | ₩60,387 | ₩60,387 | -0.11% | 200 |
|---|
| 2026.09.18 | ₩58,334 | ₩58,547 | ₩58,132 | ₩58,547 | +0.37% | 2천 |
|---|
| 2026.09.17 | ₩58,491 | ₩58,491 | ₩58,491 | ₩58,491 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩58,159 | ₩58,159 | ₩56,831 | ₩57,140 | -1.75% | 2.5천 |
|---|
| 2026.09.15 | ₩57,582 | ₩57,607 | ₩57,582 | ₩57,607 | +0.04% | 700 |
|---|
| 2026.09.14 | ₩58,186 | ₩58,334 | ₩58,186 | ₩58,218 | +0.06% | 400 |
|---|
| 2026.09.11 | ₩58,937 | ₩58,937 | ₩58,769 | ₩58,769 | -0.28% | 700 |
|---|
| 2026.09.10 | ₩57,931 | ₩57,945 | ₩57,772 | ₩57,772 | -0.28% | 1.5천 |
|---|
| 2026.09.09 | ₩58,347 | ₩58,562 | ₩58,347 | ₩58,469 | +0.21% | 2.9천 |
|---|
| 2026.09.08 | ₩59,031 | ₩59,031 | ₩59,006 | ₩59,006 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩59,675 | ₩59,755 | ₩59,661 | ₩59,739 | +0.11% | 4.5천 |
|---|
| 2026.09.03 | ₩59,527 | ₩60,332 | ₩59,501 | ₩60,166 | +1.07% | 3.8천 |
|---|
| 2026.09.02 | ₩58,508 | ₩59,004 | ₩58,495 | ₩58,945 | +0.75% | 1.2천 |
|---|
| 2026.09.01 | ₩59,018 | ₩59,018 | ₩58,339 | ₩58,339 | -1.15% | 1.2천 |
|---|
| 2026.08.31 | ₩59,098 | ₩59,313 | ₩59,085 | ₩59,313 | +0.36% | 1.2천 |
|---|
| 2026.08.28 | ₩60,527 | ₩60,527 | ₩59,699 | ₩59,699 | -1.37% | 1.3천 |
|---|
| 2026.08.27 | ₩59,635 | ₩59,962 | ₩59,635 | ₩59,962 | +0.55% | 600 |
|---|
| 2026.08.26 | ₩59,018 | ₩59,340 | ₩59,018 | ₩59,197 | +0.30% | 1.1천 |
|---|
| 2026.08.25 | ₩59,876 | ₩59,876 | ₩59,018 | ₩59,199 | -1.13% | 8.6천 |
|---|
| 2026.08.24 | ₩58,749 | ₩59,071 | ₩58,723 | ₩58,843 | +0.16% | 10.6만 |
|---|
| 2026.08.21 | ₩59,313 | ₩59,313 | ₩59,179 | ₩59,193 | -0.20% | 1.1천 |
|---|
| 2026.08.20 | ₩59,541 | ₩59,541 | ₩58,688 | ₩58,688 | -1.43% | 300 |
|---|
| 2026.08.19 | ₩59,649 | ₩59,649 | ₩59,649 | ₩59,649 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩59,655 | ₩59,695 | ₩59,468 | ₩59,468 | -0.31% | 400 |
|---|
| 2026.08.17 | ₩60,949 | ₩60,949 | ₩60,308 | ₩60,308 | -1.05% | 6.3천 |
|---|
| 2026.08.14 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩61,244 | ₩61,365 | ₩61,056 | ₩61,146 | -0.16% | 1.4천 |
|---|
| 2026.08.12 | ₩60,329 | ₩60,329 | ₩60,329 | ₩60,329 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,017 | ₩60,017 | ₩60,017 | ₩60,017 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,401 | ₩60,401 | ₩60,401 | ₩60,401 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,513 | ₩60,513 | ₩60,513 | ₩60,513 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,903 | ₩59,957 | ₩59,808 | ₩59,808 | -0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩60,359 | ₩60,359 | ₩60,249 | ₩60,249 | -0.18% | 3.1천 |
|---|
| 2026.08.04 | ₩58,796 | ₩60,285 | ₩58,796 | ₩60,285 | +2.53% | 3.6천 |
|---|
| 2026.08.03 | ₩57,770 | ₩58,186 | ₩57,770 | ₩58,183 | +0.72% | 1.2천 |
|---|
| 2026.07.31 | ₩56,187 | ₩56,740 | ₩56,187 | ₩56,740 | +0.98% | 1.7천 |
|---|
| 2026.07.30 | ₩55,114 | ₩55,762 | ₩54,994 | ₩55,762 | +1.18% | 1.8천 |
|---|
| 2026.07.29 | ₩54,739 | ₩54,739 | ₩54,031 | ₩54,031 | -1.29% | 900 |
|---|
| 2026.07.28 | ₩55,450 | ₩55,748 | ₩55,450 | ₩55,748 | +0.54% | 1.1천 |
|---|
| 2026.07.27 | ₩55,424 | ₩55,424 | ₩55,424 | ₩55,424 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,368 | ₩55,368 | ₩55,368 | ₩55,368 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,584 | ₩55,584 | ₩55,047 | ₩55,314 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩57,046 | ₩57,046 | ₩56,837 | ₩56,837 | -0.37% | 300 |
|---|
| 2026.07.21 | ₩56,937 | ₩56,937 | ₩56,937 | ₩56,937 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,898 | ₩56,898 | ₩55,965 | ₩55,965 | -1.64% | 800 |
|---|
| 2026.07.17 | ₩56,348 | ₩56,348 | ₩56,285 | ₩56,285 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩57,283 | ₩57,283 | ₩57,283 | ₩57,283 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,395 | ₩57,934 | ₩57,328 | ₩57,934 | +0.94% | 800 |
|---|
| 2026.07.14 | ₩57,542 | ₩57,580 | ₩57,542 | ₩57,580 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩57,381 | ₩57,381 | ₩57,145 | ₩57,145 | -0.41% | 200 |
|---|
| 2026.07.10 | ₩58,043 | ₩58,043 | ₩58,043 | ₩58,043 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩57,509 | ₩57,509 | ₩57,509 | ₩57,509 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,389 | ₩56,680 | ₩56,389 | ₩56,680 | +0.52% | 500 |
|---|
| 2026.07.07 | ₩56,644 | ₩56,967 | ₩56,644 | ₩56,967 | +0.57% | 1천 |
|---|
| 2026.07.06 | ₩57,529 | ₩57,529 | ₩57,506 | ₩57,506 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩57,408 | ₩57,408 | ₩56,422 | ₩56,583 | -1.44% | 500 |
|---|
| 2026.07.01 | ₩56,737 | ₩56,737 | ₩56,737 | ₩56,737 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩56,932 | ₩57,030 | ₩56,932 | ₩57,030 | +0.17% | 400 |
|---|
| 2026.06.29 | ₩55,718 | ₩56,002 | ₩55,718 | ₩56,002 | +0.51% | 300 |
|---|
| 2026.06.26 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩55,624 | ₩55,624 | ₩54,551 | ₩54,772 | -1.53% | 300 |
|---|
| 2026.06.24 | ₩54,801 | ₩54,801 | ₩54,801 | ₩54,801 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,235 | ₩55,235 | ₩55,137 | ₩55,137 | -0.18% | 300 |
|---|
| 2026.06.22 | ₩56,550 | ₩56,614 | ₩56,509 | ₩56,614 | +0.11% | 1천 |
|---|
| 2026.06.18 | ₩57,141 | ₩57,141 | ₩57,141 | ₩57,141 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,193 | ₩57,193 | ₩55,875 | ₩55,875 | -2.31% | 500 |
|---|
| 2026.06.16 | ₩57,475 | ₩57,475 | ₩57,353 | ₩57,353 | -0.21% | 600 |
|---|
| 2026.06.15 | ₩57,904 | ₩57,904 | ₩57,880 | ₩57,880 | -0.04% | 600 |
|---|
| 2026.06.12 | ₩56,039 | ₩56,039 | ₩56,039 | ₩56,039 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,176 | ₩55,532 | ₩54,135 | ₩55,532 | +2.50% | 500 |
|---|
| 2026.06.10 | ₩54,350 | ₩54,497 | ₩53,829 | ₩53,829 | -0.96% | 500 |
|---|
| 2026.06.09 | ₩54,712 | ₩55,383 | ₩54,712 | ₩55,375 | +1.21% | 1.1천 |
|---|
| 2026.06.08 | ₩55,753 | ₩55,753 | ₩55,753 | ₩55,753 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩55,678 | ₩55,678 | ₩55,597 | ₩55,646 | -0.06% | 600 |
|---|
| 2026.06.04 | ₩58,595 | ₩58,595 | ₩58,595 | ₩58,595 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩58,166 | ₩58,166 | ₩58,166 | ₩58,166 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩58,956 | ₩58,956 | ₩58,956 | ₩58,956 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩58,501 | ₩58,775 | ₩58,501 | ₩58,775 | +0.47% | 900 |
|---|
| 2026.05.29 | ₩58,525 | ₩58,525 | ₩58,525 | ₩58,525 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,248 | ₩58,248 | ₩58,248 | ₩58,248 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩57,703 | ₩57,703 | ₩57,592 | ₩57,592 | -0.19% | 300 |
|---|
| 2026.05.26 | ₩57,918 | ₩57,918 | ₩57,619 | ₩57,619 | -0.52% | 200 |
|---|
| 2026.05.22 | ₩56,927 | ₩56,927 | ₩56,927 | ₩56,927 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩55,811 | ₩56,499 | ₩55,811 | ₩56,499 | +1.23% | 500 |
|---|
| 2026.05.20 | ₩56,252 | ₩56,252 | ₩56,252 | ₩56,252 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,820 | ₩55,820 | ₩55,820 | ₩55,820 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩55,969 | ₩55,969 | ₩55,969 | ₩55,969 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩57,356 | ₩57,356 | ₩57,356 | ₩57,356 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩56,536 | ₩56,536 | ₩56,524 | ₩56,524 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩55,114 | ₩55,908 | ₩55,114 | ₩55,908 | +1.44% | 600 |
|---|
| 2026.05.11 | ₩56,028 | ₩56,028 | ₩56,028 | ₩56,028 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,383 | ₩55,839 | ₩55,383 | ₩55,819 | +0.79% | 1.8천 |
|---|
| 2026.05.07 | ₩55,369 | ₩55,584 | ₩54,940 | ₩54,940 | -0.78% | 1.1천 |
|---|
| 2026.05.06 | ₩55,014 | ₩55,391 | ₩54,994 | ₩55,391 | +0.69% | 500 |
|---|
| 2026.05.05 | ₩53,776 | ₩53,776 | ₩53,776 | ₩53,776 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,919 | ₩52,919 | ₩52,919 | ₩52,919 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,934 | ₩53,934 | ₩53,427 | ₩53,427 | -0.94% | 600 |
|---|
| 2026.04.30 | ₩52,043 | ₩53,136 | ₩52,043 | ₩53,136 | +2.10% | 400 |
|---|
| 2026.04.29 | ₩51,988 | ₩51,988 | ₩51,988 | ₩51,988 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,092 | ₩52,092 | ₩52,092 | ₩52,092 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,418 | ₩52,618 | ₩52,365 | ₩52,618 | +0.38% | 500 |
|---|
| 2026.04.24 | ₩51,922 | ₩52,489 | ₩51,922 | ₩52,489 | +1.09% | 700 |
|---|
| 2026.04.23 | ₩52,016 | ₩52,190 | ₩51,661 | ₩51,661 | -0.68% | 200 |
|---|
| 2026.04.22 | ₩51,949 | ₩52,086 | ₩51,949 | ₩52,086 | +0.26% | 200 |
|---|
| 2026.04.21 | ₩51,815 | ₩51,982 | ₩51,042 | ₩51,042 | -1.49% | 900 |
|---|
| 2026.04.20 | ₩51,560 | ₩51,678 | ₩51,560 | ₩51,678 | +0.23% | 500 |
|---|
| 2026.04.17 | ₩52,003 | ₩52,190 | ₩51,953 | ₩51,953 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,487 | ₩50,767 | ₩50,487 | ₩50,767 | +0.56% | 200 |
|---|
| 2026.04.15 | ₩49,823 | ₩50,557 | ₩49,776 | ₩50,557 | +1.47% | 600 |
|---|
| 2026.04.14 | ₩49,588 | ₩49,686 | ₩49,588 | ₩49,686 | +0.20% | 300 |
|---|
| 2026.04.13 | ₩47,764 | ₩48,567 | ₩47,764 | ₩48,567 | +1.68% | 400 |
|---|
| 2026.04.10 | ₩47,697 | ₩47,845 | ₩47,598 | ₩47,598 | -0.21% | 6.4천 |
|---|
| 2026.04.09 | ₩47,013 | ₩47,761 | ₩47,013 | ₩47,761 | +1.59% | 200 |
|---|
| 2026.04.08 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,900 | ₩46,031 | ₩45,873 | ₩46,031 | +0.29% | 600 |
|---|
| 2026.04.06 | ₩46,014 | ₩46,014 | ₩46,014 | ₩46,014 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,980 | ₩45,980 | ₩45,794 | ₩45,794 | -0.41% | 300 |
|---|
| 2026.03.31 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩44,195 | ₩44,195 | ₩44,195 | ₩44,195 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩45,537 | ₩45,537 | ₩45,106 | ₩45,106 | -0.95% | 200 |
|---|
| 2026.03.25 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,765 | ₩45,765 | ₩45,672 | ₩45,672 | -0.21% | 300 |
|---|
| 2026.03.23 | ₩45,853 | ₩45,853 | ₩45,853 | ₩45,853 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩46,008 | ₩46,008 | ₩46,008 | ₩46,008 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,761 | ₩46,761 | ₩46,761 | ₩46,761 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,459 | ₩46,459 | ₩46,459 | ₩46,459 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,388 | ₩47,388 | ₩47,179 | ₩47,179 | -0.44% | 200 |
|---|
| 2026.03.09 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,160 | ₩47,174 | ₩46,911 | ₩46,911 | -0.53% | 2.8천 |
|---|
| 2026.03.05 | ₩47,845 | ₩47,845 | ₩46,879 | ₩47,549 | -0.62% | 2천 |
|---|
| 2026.03.04 | ₩48,086 | ₩48,166 | ₩48,086 | ₩48,118 | +0.07% | 5.5천 |
|---|
| 2026.03.03 | ₩47,241 | ₩47,791 | ₩47,241 | ₩47,791 | +1.16% | 300 |
|---|
| 2026.03.02 | ₩48,435 | ₩48,875 | ₩48,435 | ₩48,786 | +0.73% | 1.1천 |
|---|
| 2026.02.27 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,099 | ₩49,099 | ₩49,099 | ₩49,099 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,713 | ₩49,713 | ₩49,713 | ₩49,713 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,864 | ₩48,912 | ₩48,864 | ₩48,912 | +0.10% | 600 |
|---|
| 2026.02.23 | ₩49,038 | ₩49,038 | ₩48,054 | ₩48,054 | -2.01% | 1.1천 |
|---|
| 2026.02.20 | ₩48,676 | ₩49,147 | ₩48,676 | ₩49,147 | +0.97% | 400 |
|---|
| 2026.02.19 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,818 | ₩48,239 | ₩47,818 | ₩48,239 | +0.88% | 100 |
|---|
| 2026.02.13 | ₩48,220 | ₩48,220 | ₩48,114 | ₩48,114 | -0.22% | 400 |
|---|
| 2026.02.12 | ₩48,150 | ₩48,150 | ₩48,150 | ₩48,150 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,659 | ₩49,659 | ₩49,659 | ₩49,659 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,152 | ₩50,165 | ₩50,066 | ₩50,066 | -0.17% | 1.2천 |
|---|
| 2026.02.06 | ₩49,105 | ₩49,637 | ₩49,105 | ₩49,637 | +1.08% | 200 |
|---|
| 2026.02.05 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,915 | ₩48,915 | ₩48,915 | ₩48,915 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,414 | ₩49,414 | ₩49,414 | ₩49,414 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,298 | ₩50,298 | ₩50,298 | ₩50,298 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩49,655 | ₩49,738 | ₩49,655 | ₩49,738 | +0.17% | 400 |
|---|
| 2026.01.29 | ₩50,142 | ₩50,142 | ₩50,142 | ₩50,142 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩50,299 | ₩50,384 | ₩50,272 | ₩50,384 | +0.17% | 800 |
|---|
| 2026.01.27 | ₩50,355 | ₩50,355 | ₩50,355 | ₩50,355 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩49,956 | ₩49,956 | ₩49,956 | ₩49,956 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,450 | ₩49,450 | ₩49,450 | ₩49,450 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,696 | ₩49,696 | ₩49,417 | ₩49,417 | -0.56% | 200 |
|---|
| 2026.01.21 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩47,790 | ₩47,790 | ₩47,790 | ₩47,790 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,004 | ₩50,004 | ₩49,920 | ₩49,920 | -0.17% | 200 |
|---|
| 2026.01.15 | ₩49,926 | ₩49,926 | ₩49,926 | ₩49,926 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,683 | ₩49,683 | ₩49,683 | ₩49,683 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩50,200 | ₩50,200 | ₩50,200 | ₩50,200 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,471 | ₩50,471 | ₩50,471 | ₩50,471 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,017 | ₩50,017 | ₩49,685 | ₩49,685 | -0.67% | 500 |
|---|
| 2026.01.06 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,395 | ₩49,395 | ₩49,395 | ₩49,395 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩49,092 | ₩49,156 | ₩48,727 | ₩48,727 | -0.74% | 2.4천 |
|---|
| 2025.12.30 | ₩49,535 | ₩49,535 | ₩49,418 | ₩49,418 | -0.24% | 500 |
|---|
| 2025.12.29 | ₩49,489 | ₩49,489 | ₩49,489 | ₩49,489 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,871 | ₩49,871 | ₩49,871 | ₩49,871 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,911 | ₩49,911 | ₩49,911 | ₩49,911 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,587 | ₩49,587 | ₩49,587 | ₩49,587 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,144 | ₩49,144 | ₩49,144 | ₩49,144 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,354 | ₩48,487 | ₩48,354 | ₩48,487 | +0.27% | 1.8천 |
|---|
| 2025.12.18 | ₩48,234 | ₩48,234 | ₩47,549 | ₩47,763 | -0.98% | 600 |
|---|
| 2025.12.17 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩48,314 | ₩48,730 | ₩48,314 | ₩48,730 | +0.86% | 300 |
|---|
| 2025.12.15 | ₩48,884 | ₩48,893 | ₩48,884 | ₩48,893 | +0.02% | 300 |
|---|
| 2025.12.12 | ₩48,958 | ₩48,982 | ₩48,958 | ₩48,982 | +0.05% | 200 |
|---|
| 2025.12.11 | ₩50,023 | ₩50,043 | ₩50,023 | ₩50,043 | +0.04% | 300 |
|---|
| 2025.12.10 | ₩49,913 | ₩49,913 | ₩49,913 | ₩49,913 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,225 | ₩49,225 | ₩49,225 | ₩49,225 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,521 | ₩49,521 | ₩49,219 | ₩49,219 | -0.61% | 300 |
|---|
| 2025.12.05 | ₩49,575 | ₩49,977 | ₩49,575 | ₩49,607 | +0.06% | 200 |
|---|
| 2025.12.04 | ₩49,360 | ₩49,429 | ₩49,360 | ₩49,429 | +0.14% | 200 |
|---|
| 2025.12.03 | ₩49,105 | ₩49,588 | ₩49,105 | ₩49,457 | +0.72% | 700 |
|---|
| 2025.12.02 | ₩49,293 | ₩49,293 | ₩49,120 | ₩49,120 | -0.35% | 200 |
|---|
| 2025.12.01 | ₩49,156 | ₩49,156 | ₩48,836 | ₩48,836 | -0.65% | 600 |
|---|
| 2025.11.28 | ₩49,353 | ₩49,353 | ₩49,353 | ₩49,353 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,959 | ₩48,959 | ₩48,959 | ₩48,959 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩48,274 | ₩48,274 | ₩48,274 | ₩48,274 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩47,836 | ₩47,836 | ₩47,836 | ₩47,836 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,745 | ₩47,068 | ₩46,745 | ₩47,068 | +0.69% | 100 |
|---|
| 2025.11.20 | ₩48,133 | ₩48,133 | ₩46,666 | ₩46,666 | -3.05% | 300 |
|---|
| 2025.11.19 | ₩47,295 | ₩47,379 | ₩47,228 | ₩47,379 | +0.18% | 1.3천 |
|---|
| 2025.11.18 | ₩47,965 | ₩47,965 | ₩47,244 | ₩47,244 | -1.50% | 400 |
|---|
| 2025.11.17 | ₩48,484 | ₩48,757 | ₩47,744 | ₩47,744 | -1.53% | 1.2천 |
|---|
| 2025.11.14 | ₩48,660 | ₩48,660 | ₩48,660 | ₩48,660 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,877 | ₩48,877 | ₩48,683 | ₩48,683 | -0.40% | 300 |
|---|
| 2025.11.12 | ₩50,461 | ₩50,479 | ₩50,396 | ₩50,396 | -0.13% | 800 |
|---|
| 2025.11.11 | ₩49,883 | ₩50,358 | ₩49,883 | ₩50,358 | +0.95% | 200 |
|---|
| 2025.11.10 | ₩49,891 | ₩50,219 | ₩49,891 | ₩50,208 | +0.63% | 1천 |
|---|
| 2025.11.07 | ₩48,597 | ₩48,597 | ₩48,597 | ₩48,597 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,734 | ₩49,734 | ₩49,734 | ₩49,734 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,289 | ₩49,289 | ₩49,289 | ₩49,289 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,378 | ₩50,608 | ₩50,378 | ₩50,484 | +0.21% | 400 |
|---|
| 2025.10.31 | ₩50,608 | ₩50,608 | ₩50,447 | ₩50,447 | -0.32% | 200 |
|---|
| 2025.10.30 | ₩50,107 | ₩50,107 | ₩50,107 | ₩50,107 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,074 | ₩51,074 | ₩51,074 | ₩51,074 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩51,359 | ₩51,439 | ₩51,186 | ₩51,186 | -0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩50,913 | ₩50,913 | ₩50,913 | ₩50,913 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩49,561 | ₩49,870 | ₩49,561 | ₩49,734 | +0.35% | 2.3천 |
|---|
| 2025.10.23 | ₩48,942 | ₩48,942 | ₩48,942 | ₩48,942 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,046 | ₩48,435 | ₩48,046 | ₩48,380 | +0.70% | 2.5천 |
|---|
| 2025.10.21 | ₩49,146 | ₩49,159 | ₩49,009 | ₩49,009 | -0.28% | 1.1천 |
|---|
| 2025.10.20 | ₩48,993 | ₩48,993 | ₩48,993 | ₩48,993 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩47,984 | ₩47,984 | ₩47,984 | ₩47,984 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,531 | ₩48,531 | ₩48,531 | ₩48,531 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩48,555 | ₩48,555 | ₩48,228 | ₩48,228 | -0.67% | 5천 |
|---|
| 2025.10.13 | ₩48,397 | ₩48,397 | ₩48,397 | ₩48,397 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
|---|