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 | ₩60,448 | ₩60,884 | ₩60,448 | ₩60,884 | +0.72% | 1.1만 |
| 2026.10.08 | ₩60,528 | ₩60,542 | ₩60,176 | ₩60,176 | -0.58% | 2.6천 |
| 2026.10.07 | ₩60,273 | ₩60,796 | ₩60,273 | ₩60,771 | +0.83% | 1.1천 |
| 2026.10.06 | ₩61,212 | ₩61,386 | ₩61,050 | ₩61,050 | -0.27% | 4.3천 |
| 2026.10.05 | ₩60,059 | ₩60,515 | ₩59,978 | ₩60,304 | +0.41% | 1.8천 |
| 2026.10.02 | ₩59,543 | ₩59,972 | ₩59,469 | ₩59,616 | +0.12% | 1.3만 |
| 2026.10.01 | ₩58,597 | ₩58,754 | ₩58,235 | ₩58,754 | +0.27% | 7.8천 |
| 2026.09.30 | ₩59,040 | ₩59,040 | ₩58,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,705 |
| -0.57% |
| 4.1천 |
| 2026.09.29 | ₩58,785 | ₩58,785 | ₩58,785 | ₩58,785 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩59,053 | ₩59,482 | ₩58,970 | ₩58,970 | -0.14% | 1.5만 |
|---|
| 2026.09.25 | ₩59,348 | ₩59,962 | ₩59,348 | ₩59,962 | +1.03% | 2.5천 |
|---|
| 2026.09.24 | ₩59,026 | ₩59,379 | ₩59,026 | ₩59,379 | +0.60% | 600 |
|---|
| 2026.09.23 | ₩59,549 | ₩59,549 | ₩59,363 | ₩59,363 | -0.31% | 1.3천 |
|---|
| 2026.09.22 | ₩60,233 | ₩60,362 | ₩60,193 | ₩60,362 | +0.21% | 700 |
|---|
| 2026.09.21 | ₩60,434 | ₩60,434 | ₩60,369 | ₩60,369 | -0.11% | 200 |
|---|
| 2026.09.18 | ₩58,316 | ₩58,529 | ₩58,115 | ₩58,529 | +0.37% | 2천 |
|---|
| 2026.09.17 | ₩58,473 | ₩58,473 | ₩58,473 | ₩58,473 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩58,141 | ₩58,141 | ₩56,814 | ₩57,122 | -1.75% | 2.5천 |
|---|
| 2026.09.15 | ₩57,565 | ₩57,589 | ₩57,565 | ₩57,589 | +0.04% | 700 |
|---|
| 2026.09.14 | ₩58,168 | ₩58,316 | ₩58,168 | ₩58,200 | +0.06% | 400 |
|---|
| 2026.09.11 | ₩58,919 | ₩58,919 | ₩58,752 | ₩58,752 | -0.28% | 700 |
|---|
| 2026.09.10 | ₩57,913 | ₩57,927 | ₩57,754 | ₩57,754 | -0.28% | 1.5천 |
|---|
| 2026.09.09 | ₩58,329 | ₩58,544 | ₩58,329 | ₩58,451 | +0.21% | 2.9천 |
|---|
| 2026.09.08 | ₩59,013 | ₩59,013 | ₩58,988 | ₩58,988 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩59,657 | ₩59,737 | ₩59,643 | ₩59,721 | +0.11% | 4.5천 |
|---|
| 2026.09.03 | ₩59,509 | ₩60,314 | ₩59,482 | ₩60,147 | +1.07% | 3.8천 |
|---|
| 2026.09.02 | ₩58,490 | ₩58,986 | ₩58,477 | ₩58,927 | +0.75% | 1.2천 |
|---|
| 2026.09.01 | ₩59,000 | ₩59,000 | ₩58,321 | ₩58,321 | -1.15% | 1.2천 |
|---|
| 2026.08.31 | ₩59,080 | ₩59,295 | ₩59,067 | ₩59,295 | +0.36% | 1.2천 |
|---|
| 2026.08.28 | ₩60,508 | ₩60,508 | ₩59,681 | ₩59,681 | -1.37% | 1.3천 |
|---|
| 2026.08.27 | ₩59,616 | ₩59,944 | ₩59,616 | ₩59,944 | +0.55% | 600 |
|---|
| 2026.08.26 | ₩59,000 | ₩59,321 | ₩59,000 | ₩59,179 | +0.30% | 1.1천 |
|---|
| 2026.08.25 | ₩59,858 | ₩59,858 | ₩59,000 | ₩59,181 | -1.13% | 8.6천 |
|---|
| 2026.08.24 | ₩58,731 | ₩59,053 | ₩58,705 | ₩58,825 | +0.16% | 10.6만 |
|---|
| 2026.08.21 | ₩59,295 | ₩59,295 | ₩59,161 | ₩59,175 | -0.20% | 1.1천 |
|---|
| 2026.08.20 | ₩59,523 | ₩59,523 | ₩58,670 | ₩58,670 | -1.43% | 300 |
|---|
| 2026.08.19 | ₩59,631 | ₩59,631 | ₩59,631 | ₩59,631 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩59,637 | ₩59,677 | ₩59,450 | ₩59,450 | -0.31% | 400 |
|---|
| 2026.08.17 | ₩60,930 | ₩60,930 | ₩60,290 | ₩60,290 | -1.05% | 6.3천 |
|---|
| 2026.08.14 | ₩60,877 | ₩60,877 | ₩60,877 | ₩60,877 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩61,225 | ₩61,346 | ₩61,038 | ₩61,128 | -0.16% | 1.4천 |
|---|
| 2026.08.12 | ₩60,311 | ₩60,311 | ₩60,311 | ₩60,311 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩59,999 | ₩59,999 | ₩59,999 | ₩59,999 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,382 | ₩60,382 | ₩60,382 | ₩60,382 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,495 | ₩60,495 | ₩60,495 | ₩60,495 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,885 | ₩59,938 | ₩59,789 | ₩59,789 | -0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩60,341 | ₩60,341 | ₩60,231 | ₩60,231 | -0.18% | 3.1천 |
|---|
| 2026.08.04 | ₩58,778 | ₩60,267 | ₩58,778 | ₩60,267 | +2.53% | 3.6천 |
|---|
| 2026.08.03 | ₩57,753 | ₩58,168 | ₩57,753 | ₩58,166 | +0.72% | 1.2천 |
|---|
| 2026.07.31 | ₩56,170 | ₩56,723 | ₩56,170 | ₩56,723 | +0.98% | 1.7천 |
|---|
| 2026.07.30 | ₩55,098 | ₩55,745 | ₩54,977 | ₩55,745 | +1.18% | 1.8천 |
|---|
| 2026.07.29 | ₩54,722 | ₩54,722 | ₩54,014 | ₩54,014 | -1.29% | 900 |
|---|
| 2026.07.28 | ₩55,433 | ₩55,730 | ₩55,433 | ₩55,730 | +0.54% | 1.1천 |
|---|
| 2026.07.27 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,351 | ₩55,351 | ₩55,351 | ₩55,351 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,567 | ₩55,567 | ₩55,031 | ₩55,297 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩57,028 | ₩57,028 | ₩56,819 | ₩56,819 | -0.37% | 300 |
|---|
| 2026.07.21 | ₩56,920 | ₩56,920 | ₩56,920 | ₩56,920 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,881 | ₩56,881 | ₩55,948 | ₩55,948 | -1.64% | 800 |
|---|
| 2026.07.17 | ₩56,331 | ₩56,331 | ₩56,268 | ₩56,268 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩57,266 | ₩57,266 | ₩57,266 | ₩57,266 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,377 | ₩57,916 | ₩57,310 | ₩57,916 | +0.94% | 800 |
|---|
| 2026.07.14 | ₩57,525 | ₩57,562 | ₩57,525 | ₩57,562 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩57,364 | ₩57,364 | ₩57,128 | ₩57,128 | -0.41% | 200 |
|---|
| 2026.07.10 | ₩58,025 | ₩58,025 | ₩58,025 | ₩58,025 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩57,491 | ₩57,491 | ₩57,491 | ₩57,491 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,371 | ₩56,662 | ₩56,371 | ₩56,662 | +0.52% | 500 |
|---|
| 2026.07.07 | ₩56,626 | ₩56,949 | ₩56,626 | ₩56,949 | +0.57% | 1천 |
|---|
| 2026.07.06 | ₩57,511 | ₩57,511 | ₩57,488 | ₩57,488 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩57,391 | ₩57,391 | ₩56,405 | ₩56,566 | -1.44% | 500 |
|---|
| 2026.07.01 | ₩56,720 | ₩56,720 | ₩56,720 | ₩56,720 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩56,915 | ₩57,012 | ₩56,915 | ₩57,012 | +0.17% | 400 |
|---|
| 2026.06.29 | ₩55,701 | ₩55,985 | ₩55,701 | ₩55,985 | +0.51% | 300 |
|---|
| 2026.06.26 | ₩54,414 | ₩54,414 | ₩54,414 | ₩54,414 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩55,607 | ₩55,607 | ₩54,534 | ₩54,756 | -1.53% | 300 |
|---|
| 2026.06.24 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,218 | ₩55,218 | ₩55,120 | ₩55,120 | -0.18% | 300 |
|---|
| 2026.06.22 | ₩56,532 | ₩56,597 | ₩56,492 | ₩56,597 | +0.11% | 1천 |
|---|
| 2026.06.18 | ₩57,124 | ₩57,124 | ₩57,124 | ₩57,124 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,176 | ₩57,176 | ₩55,858 | ₩55,858 | -2.31% | 500 |
|---|
| 2026.06.16 | ₩57,458 | ₩57,458 | ₩57,336 | ₩57,336 | -0.21% | 600 |
|---|
| 2026.06.15 | ₩57,887 | ₩57,887 | ₩57,863 | ₩57,863 | -0.04% | 600 |
|---|
| 2026.06.12 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,159 | ₩55,515 | ₩54,119 | ₩55,515 | +2.50% | 500 |
|---|
| 2026.06.10 | ₩54,333 | ₩54,481 | ₩53,813 | ₩53,813 | -0.96% | 500 |
|---|
| 2026.06.09 | ₩54,695 | ₩55,366 | ₩54,695 | ₩55,358 | +1.21% | 1.1천 |
|---|
| 2026.06.08 | ₩55,736 | ₩55,736 | ₩55,736 | ₩55,736 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩55,661 | ₩55,661 | ₩55,580 | ₩55,629 | -0.06% | 600 |
|---|
| 2026.06.04 | ₩58,577 | ₩58,577 | ₩58,577 | ₩58,577 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩58,148 | ₩58,148 | ₩58,148 | ₩58,148 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩58,938 | ₩58,938 | ₩58,938 | ₩58,938 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩58,483 | ₩58,757 | ₩58,483 | ₩58,757 | +0.47% | 900 |
|---|
| 2026.05.29 | ₩58,507 | ₩58,507 | ₩58,507 | ₩58,507 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,230 | ₩58,230 | ₩58,230 | ₩58,230 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩57,686 | ₩57,686 | ₩57,574 | ₩57,574 | -0.19% | 300 |
|---|
| 2026.05.26 | ₩57,900 | ₩57,900 | ₩57,601 | ₩57,601 | -0.52% | 200 |
|---|
| 2026.05.22 | ₩56,909 | ₩56,909 | ₩56,909 | ₩56,909 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩55,794 | ₩56,481 | ₩55,794 | ₩56,481 | +1.23% | 500 |
|---|
| 2026.05.20 | ₩56,235 | ₩56,235 | ₩56,235 | ₩56,235 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩55,035 | ₩55,035 | ₩55,035 | ₩55,035 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,803 | ₩55,803 | ₩55,803 | ₩55,803 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩55,952 | ₩55,952 | ₩55,952 | ₩55,952 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩57,338 | ₩57,338 | ₩57,338 | ₩57,338 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩56,519 | ₩56,519 | ₩56,507 | ₩56,507 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩55,098 | ₩55,891 | ₩55,098 | ₩55,891 | +1.44% | 600 |
|---|
| 2026.05.11 | ₩56,011 | ₩56,011 | ₩56,011 | ₩56,011 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,366 | ₩55,822 | ₩55,366 | ₩55,802 | +0.79% | 1.8천 |
|---|
| 2026.05.07 | ₩55,352 | ₩55,567 | ₩54,923 | ₩54,923 | -0.78% | 1.1천 |
|---|
| 2026.05.06 | ₩54,997 | ₩55,374 | ₩54,977 | ₩55,374 | +0.69% | 500 |
|---|
| 2026.05.05 | ₩53,759 | ₩53,759 | ₩53,759 | ₩53,759 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,903 | ₩52,903 | ₩52,903 | ₩52,903 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,918 | ₩53,918 | ₩53,411 | ₩53,411 | -0.94% | 600 |
|---|
| 2026.04.30 | ₩52,027 | ₩53,120 | ₩52,027 | ₩53,120 | +2.10% | 400 |
|---|
| 2026.04.29 | ₩51,972 | ₩51,972 | ₩51,972 | ₩51,972 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,077 | ₩52,077 | ₩52,077 | ₩52,077 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,402 | ₩52,602 | ₩52,349 | ₩52,602 | +0.38% | 500 |
|---|
| 2026.04.24 | ₩51,906 | ₩52,473 | ₩51,906 | ₩52,473 | +1.09% | 700 |
|---|
| 2026.04.23 | ₩52,000 | ₩52,174 | ₩51,645 | ₩51,645 | -0.68% | 200 |
|---|
| 2026.04.22 | ₩51,933 | ₩52,070 | ₩51,933 | ₩52,070 | +0.26% | 200 |
|---|
| 2026.04.21 | ₩51,799 | ₩51,967 | ₩51,027 | ₩51,027 | -1.49% | 900 |
|---|
| 2026.04.20 | ₩51,544 | ₩51,662 | ₩51,544 | ₩51,662 | +0.23% | 500 |
|---|
| 2026.04.17 | ₩51,987 | ₩52,174 | ₩51,937 | ₩51,937 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,471 | ₩50,752 | ₩50,471 | ₩50,752 | +0.56% | 200 |
|---|
| 2026.04.15 | ₩49,808 | ₩50,541 | ₩49,761 | ₩50,541 | +1.47% | 600 |
|---|
| 2026.04.14 | ₩49,573 | ₩49,671 | ₩49,573 | ₩49,671 | +0.20% | 300 |
|---|
| 2026.04.13 | ₩47,749 | ₩48,553 | ₩47,749 | ₩48,553 | +1.68% | 400 |
|---|
| 2026.04.10 | ₩47,682 | ₩47,830 | ₩47,583 | ₩47,583 | -0.21% | 6.4천 |
|---|
| 2026.04.09 | ₩46,999 | ₩47,747 | ₩46,999 | ₩47,747 | +1.59% | 200 |
|---|
| 2026.04.08 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,886 | ₩46,017 | ₩45,859 | ₩46,017 | +0.29% | 600 |
|---|
| 2026.04.06 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,820 | ₩45,820 | ₩45,820 | ₩45,820 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,966 | ₩45,966 | ₩45,780 | ₩45,780 | -0.41% | 300 |
|---|
| 2026.03.31 | ₩45,414 | ₩45,414 | ₩45,414 | ₩45,414 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩45,524 | ₩45,524 | ₩45,092 | ₩45,092 | -0.95% | 200 |
|---|
| 2026.03.25 | ₩45,878 | ₩45,878 | ₩45,878 | ₩45,878 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,752 | ₩45,752 | ₩45,658 | ₩45,658 | -0.21% | 300 |
|---|
| 2026.03.23 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩46,124 | ₩46,124 | ₩46,124 | ₩46,124 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,746 | ₩46,746 | ₩46,746 | ₩46,746 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,445 | ₩46,445 | ₩46,445 | ₩46,445 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,143 | ₩47,143 | ₩47,143 | ₩47,143 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,374 | ₩47,374 | ₩47,165 | ₩47,165 | -0.44% | 200 |
|---|
| 2026.03.09 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,146 | ₩47,159 | ₩46,897 | ₩46,897 | -0.53% | 2.8천 |
|---|
| 2026.03.05 | ₩47,830 | ₩47,830 | ₩46,864 | ₩47,535 | -0.62% | 2천 |
|---|
| 2026.03.04 | ₩48,071 | ₩48,152 | ₩48,071 | ₩48,103 | +0.07% | 5.5천 |
|---|
| 2026.03.03 | ₩47,226 | ₩47,776 | ₩47,226 | ₩47,776 | +1.16% | 300 |
|---|
| 2026.03.02 | ₩48,420 | ₩48,860 | ₩48,420 | ₩48,771 | +0.73% | 1.1천 |
|---|
| 2026.02.27 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,084 | ₩49,084 | ₩49,084 | ₩49,084 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,698 | ₩49,698 | ₩49,698 | ₩49,698 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,849 | ₩48,897 | ₩48,849 | ₩48,897 | +0.10% | 600 |
|---|
| 2026.02.23 | ₩49,023 | ₩49,023 | ₩48,039 | ₩48,039 | -2.01% | 1.1천 |
|---|
| 2026.02.20 | ₩48,661 | ₩49,132 | ₩48,661 | ₩49,132 | +0.97% | 400 |
|---|
| 2026.02.19 | ₩48,464 | ₩48,464 | ₩48,464 | ₩48,464 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,803 | ₩48,224 | ₩47,803 | ₩48,224 | +0.88% | 100 |
|---|
| 2026.02.13 | ₩48,205 | ₩48,205 | ₩48,099 | ₩48,099 | -0.22% | 400 |
|---|
| 2026.02.12 | ₩48,136 | ₩48,136 | ₩48,136 | ₩48,136 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩49,723 | ₩49,723 | ₩49,723 | ₩49,723 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,644 | ₩49,644 | ₩49,644 | ₩49,644 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩50,136 | ₩50,150 | ₩50,050 | ₩50,050 | -0.17% | 1.2천 |
|---|
| 2026.02.06 | ₩49,090 | ₩49,621 | ₩49,090 | ₩49,621 | +1.08% | 200 |
|---|
| 2026.02.05 | ₩47,668 | ₩47,668 | ₩47,668 | ₩47,668 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,900 | ₩48,900 | ₩48,900 | ₩48,900 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,399 | ₩49,399 | ₩49,399 | ₩49,399 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,282 | ₩50,282 | ₩50,282 | ₩50,282 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩49,640 | ₩49,723 | ₩49,640 | ₩49,723 | +0.17% | 400 |
|---|
| 2026.01.29 | ₩50,127 | ₩50,127 | ₩50,127 | ₩50,127 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩50,284 | ₩50,368 | ₩50,257 | ₩50,368 | +0.17% | 800 |
|---|
| 2026.01.27 | ₩50,340 | ₩50,340 | ₩50,340 | ₩50,340 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩49,940 | ₩49,940 | ₩49,940 | ₩49,940 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,435 | ₩49,435 | ₩49,435 | ₩49,435 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,680 | ₩49,680 | ₩49,401 | ₩49,401 | -0.56% | 200 |
|---|
| 2026.01.21 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩47,775 | ₩47,775 | ₩47,775 | ₩47,775 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩49,989 | ₩49,989 | ₩49,904 | ₩49,904 | -0.17% | 200 |
|---|
| 2026.01.15 | ₩49,911 | ₩49,911 | ₩49,911 | ₩49,911 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,668 | ₩49,668 | ₩49,668 | ₩49,668 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,455 | ₩50,455 | ₩50,455 | ₩50,455 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩50,321 | ₩50,321 | ₩50,321 | ₩50,321 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,002 | ₩50,002 | ₩49,670 | ₩49,670 | -0.67% | 500 |
|---|
| 2026.01.06 | ₩50,042 | ₩50,042 | ₩50,042 | ₩50,042 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,380 | ₩49,380 | ₩49,380 | ₩49,380 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩49,077 | ₩49,141 | ₩48,712 | ₩48,712 | -0.74% | 2.4천 |
|---|
| 2025.12.30 | ₩49,519 | ₩49,519 | ₩49,403 | ₩49,403 | -0.24% | 500 |
|---|
| 2025.12.29 | ₩49,474 | ₩49,474 | ₩49,474 | ₩49,474 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩49,856 | ₩49,856 | ₩49,856 | ₩49,856 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,896 | ₩49,896 | ₩49,896 | ₩49,896 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,572 | ₩49,572 | ₩49,572 | ₩49,572 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,129 | ₩49,129 | ₩49,129 | ₩49,129 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,339 | ₩48,472 | ₩48,339 | ₩48,472 | +0.27% | 1.8천 |
|---|
| 2025.12.18 | ₩48,219 | ₩48,219 | ₩47,535 | ₩47,748 | -0.98% | 600 |
|---|
| 2025.12.17 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩48,299 | ₩48,715 | ₩48,299 | ₩48,715 | +0.86% | 300 |
|---|
| 2025.12.15 | ₩48,869 | ₩48,878 | ₩48,869 | ₩48,878 | +0.02% | 300 |
|---|
| 2025.12.12 | ₩48,943 | ₩48,967 | ₩48,943 | ₩48,967 | +0.05% | 200 |
|---|
| 2025.12.11 | ₩50,008 | ₩50,028 | ₩50,008 | ₩50,028 | +0.04% | 300 |
|---|
| 2025.12.10 | ₩49,898 | ₩49,898 | ₩49,898 | ₩49,898 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,210 | ₩49,210 | ₩49,210 | ₩49,210 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,506 | ₩49,506 | ₩49,204 | ₩49,204 | -0.61% | 300 |
|---|
| 2025.12.05 | ₩49,560 | ₩49,962 | ₩49,560 | ₩49,592 | +0.06% | 200 |
|---|
| 2025.12.04 | ₩49,345 | ₩49,414 | ₩49,345 | ₩49,414 | +0.14% | 200 |
|---|
| 2025.12.03 | ₩49,090 | ₩49,573 | ₩49,090 | ₩49,442 | +0.72% | 700 |
|---|
| 2025.12.02 | ₩49,278 | ₩49,278 | ₩49,105 | ₩49,105 | -0.35% | 200 |
|---|
| 2025.12.01 | ₩49,141 | ₩49,141 | ₩48,821 | ₩48,821 | -0.65% | 600 |
|---|
| 2025.11.28 | ₩49,338 | ₩49,338 | ₩49,338 | ₩49,338 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,944 | ₩48,944 | ₩48,944 | ₩48,944 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩48,259 | ₩48,259 | ₩48,259 | ₩48,259 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,730 | ₩47,054 | ₩46,730 | ₩47,054 | +0.69% | 100 |
|---|
| 2025.11.20 | ₩48,118 | ₩48,118 | ₩46,651 | ₩46,651 | -3.05% | 300 |
|---|
| 2025.11.19 | ₩47,280 | ₩47,365 | ₩47,213 | ₩47,365 | +0.18% | 1.3천 |
|---|
| 2025.11.18 | ₩47,951 | ₩47,951 | ₩47,229 | ₩47,229 | -1.50% | 400 |
|---|
| 2025.11.17 | ₩48,470 | ₩48,742 | ₩47,729 | ₩47,729 | -1.53% | 1.2천 |
|---|
| 2025.11.14 | ₩48,645 | ₩48,645 | ₩48,645 | ₩48,645 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,862 | ₩48,862 | ₩48,668 | ₩48,668 | -0.40% | 300 |
|---|
| 2025.11.12 | ₩50,446 | ₩50,463 | ₩50,380 | ₩50,380 | -0.13% | 800 |
|---|
| 2025.11.11 | ₩49,868 | ₩50,343 | ₩49,868 | ₩50,343 | +0.95% | 200 |
|---|
| 2025.11.10 | ₩49,876 | ₩50,203 | ₩49,876 | ₩50,193 | +0.63% | 1천 |
|---|
| 2025.11.07 | ₩48,582 | ₩48,582 | ₩48,582 | ₩48,582 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,563 | ₩48,563 | ₩48,563 | ₩48,563 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,719 | ₩49,719 | ₩49,719 | ₩49,719 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,274 | ₩49,274 | ₩49,274 | ₩49,274 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,363 | ₩50,592 | ₩50,363 | ₩50,469 | +0.21% | 400 |
|---|
| 2025.10.31 | ₩50,592 | ₩50,592 | ₩50,431 | ₩50,431 | -0.32% | 200 |
|---|
| 2025.10.30 | ₩50,092 | ₩50,092 | ₩50,092 | ₩50,092 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩51,059 | ₩51,059 | ₩51,059 | ₩51,059 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩51,343 | ₩51,424 | ₩51,170 | ₩51,170 | -0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩50,898 | ₩50,898 | ₩50,898 | ₩50,898 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩49,546 | ₩49,855 | ₩49,546 | ₩49,719 | +0.35% | 2.3천 |
|---|
| 2025.10.23 | ₩48,927 | ₩48,927 | ₩48,927 | ₩48,927 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,031 | ₩48,420 | ₩48,031 | ₩48,365 | +0.70% | 2.5천 |
|---|
| 2025.10.21 | ₩49,131 | ₩49,144 | ₩48,994 | ₩48,994 | -0.28% | 1.1천 |
|---|
| 2025.10.20 | ₩48,978 | ₩48,978 | ₩48,978 | ₩48,978 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩47,969 | ₩47,969 | ₩47,969 | ₩47,969 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,516 | ₩48,516 | ₩48,516 | ₩48,516 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩48,541 | ₩48,541 | ₩48,213 | ₩48,213 | -0.67% | 5천 |
|---|
| 2025.10.13 | ₩48,382 | ₩48,382 | ₩48,382 | ₩48,382 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|