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 | ₩60,465 | ₩60,901 | ₩60,465 | ₩60,901 | +0.72% | 1.1만 |
| 2026.10.08 | ₩60,546 | ₩60,559 | ₩60,193 | ₩60,193 | -0.58% | 2.6천 |
| 2026.10.07 | ₩60,291 | ₩60,814 | ₩60,291 | ₩60,789 | +0.83% | 1.1천 |
| 2026.10.06 | ₩61,230 | ₩61,404 | ₩61,068 | ₩61,068 | -0.27% | 4.3천 |
| 2026.10.05 | ₩60,076 | ₩60,532 | ₩59,996 | ₩60,322 | +0.41% | 1.8천 |
| 2026.10.02 | ₩59,560 | ₩59,989 | ₩59,486 | ₩59,634 | +0.12% | 1.3만 |
| 2026.10.01 | ₩58,614 | ₩58,771 | ₩58,252 | ₩58,771 | +0.27% | 7.8천 |
| 2026.09.30 | ₩59,057 | ₩59,057 | ₩58,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,722 |
| -0.57% |
| 4.1천 |
| 2026.09.29 | ₩58,802 | ₩58,802 | ₩58,802 | ₩58,802 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩59,070 | ₩59,500 | ₩58,987 | ₩58,987 | -0.14% | 1.5만 |
|---|
| 2026.09.25 | ₩59,365 | ₩59,980 | ₩59,365 | ₩59,980 | +1.03% | 2.5천 |
|---|
| 2026.09.24 | ₩59,044 | ₩59,396 | ₩59,044 | ₩59,396 | +0.60% | 600 |
|---|
| 2026.09.23 | ₩59,567 | ₩59,567 | ₩59,380 | ₩59,380 | -0.31% | 1.3천 |
|---|
| 2026.09.22 | ₩60,251 | ₩60,380 | ₩60,211 | ₩60,380 | +0.21% | 700 |
|---|
| 2026.09.21 | ₩60,452 | ₩60,452 | ₩60,386 | ₩60,386 | -0.11% | 200 |
|---|
| 2026.09.18 | ₩58,333 | ₩58,546 | ₩58,132 | ₩58,546 | +0.37% | 2천 |
|---|
| 2026.09.17 | ₩58,490 | ₩58,490 | ₩58,490 | ₩58,490 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩58,158 | ₩58,158 | ₩56,830 | ₩57,139 | -1.75% | 2.5천 |
|---|
| 2026.09.15 | ₩57,582 | ₩57,606 | ₩57,582 | ₩57,606 | +0.04% | 700 |
|---|
| 2026.09.14 | ₩58,185 | ₩58,333 | ₩58,185 | ₩58,217 | +0.06% | 400 |
|---|
| 2026.09.11 | ₩58,936 | ₩58,936 | ₩58,769 | ₩58,769 | -0.28% | 700 |
|---|
| 2026.09.10 | ₩57,930 | ₩57,944 | ₩57,771 | ₩57,771 | -0.28% | 1.5천 |
|---|
| 2026.09.09 | ₩58,346 | ₩58,561 | ₩58,346 | ₩58,468 | +0.21% | 2.9천 |
|---|
| 2026.09.08 | ₩59,030 | ₩59,030 | ₩59,005 | ₩59,005 | -0.04% | 400 |
|---|
| 2026.09.04 | ₩59,674 | ₩59,754 | ₩59,661 | ₩59,738 | +0.11% | 4.5천 |
|---|
| 2026.09.03 | ₩59,526 | ₩60,331 | ₩59,500 | ₩60,165 | +1.07% | 3.8천 |
|---|
| 2026.09.02 | ₩58,507 | ₩59,003 | ₩58,494 | ₩58,944 | +0.75% | 1.2천 |
|---|
| 2026.09.01 | ₩59,017 | ₩59,017 | ₩58,338 | ₩58,338 | -1.15% | 1.2천 |
|---|
| 2026.08.31 | ₩59,097 | ₩59,312 | ₩59,084 | ₩59,312 | +0.36% | 1.2천 |
|---|
| 2026.08.28 | ₩60,526 | ₩60,526 | ₩59,698 | ₩59,698 | -1.37% | 1.3천 |
|---|
| 2026.08.27 | ₩59,634 | ₩59,961 | ₩59,634 | ₩59,961 | +0.55% | 600 |
|---|
| 2026.08.26 | ₩59,017 | ₩59,339 | ₩59,017 | ₩59,196 | +0.30% | 1.1천 |
|---|
| 2026.08.25 | ₩59,875 | ₩59,875 | ₩59,017 | ₩59,198 | -1.13% | 8.6천 |
|---|
| 2026.08.24 | ₩58,749 | ₩59,070 | ₩58,722 | ₩58,842 | +0.16% | 10.6만 |
|---|
| 2026.08.21 | ₩59,312 | ₩59,312 | ₩59,178 | ₩59,192 | -0.20% | 1.1천 |
|---|
| 2026.08.20 | ₩59,540 | ₩59,540 | ₩58,687 | ₩58,687 | -1.43% | 300 |
|---|
| 2026.08.19 | ₩59,649 | ₩59,649 | ₩59,649 | ₩59,649 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩59,654 | ₩59,694 | ₩59,467 | ₩59,467 | -0.31% | 400 |
|---|
| 2026.08.17 | ₩60,948 | ₩60,948 | ₩60,307 | ₩60,307 | -1.05% | 6.3천 |
|---|
| 2026.08.14 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩61,243 | ₩61,364 | ₩61,056 | ₩61,145 | -0.16% | 1.4천 |
|---|
| 2026.08.12 | ₩60,329 | ₩60,329 | ₩60,329 | ₩60,329 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩60,016 | ₩60,016 | ₩60,016 | ₩60,016 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩60,400 | ₩60,400 | ₩60,400 | ₩60,400 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩60,512 | ₩60,512 | ₩60,512 | ₩60,512 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩59,902 | ₩59,956 | ₩59,807 | ₩59,807 | -0.16% | 2.4천 |
|---|
| 2026.08.05 | ₩60,358 | ₩60,358 | ₩60,248 | ₩60,248 | -0.18% | 3.1천 |
|---|
| 2026.08.04 | ₩58,795 | ₩60,284 | ₩58,795 | ₩60,284 | +2.53% | 3.6천 |
|---|
| 2026.08.03 | ₩57,769 | ₩58,185 | ₩57,769 | ₩58,182 | +0.72% | 1.2천 |
|---|
| 2026.07.31 | ₩56,187 | ₩56,739 | ₩56,187 | ₩56,739 | +0.98% | 1.7천 |
|---|
| 2026.07.30 | ₩55,114 | ₩55,761 | ₩54,993 | ₩55,761 | +1.18% | 1.8천 |
|---|
| 2026.07.29 | ₩54,738 | ₩54,738 | ₩54,030 | ₩54,030 | -1.29% | 900 |
|---|
| 2026.07.28 | ₩55,449 | ₩55,747 | ₩55,449 | ₩55,747 | +0.54% | 1.1천 |
|---|
| 2026.07.27 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩55,367 | ₩55,367 | ₩55,367 | ₩55,367 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩55,583 | ₩55,583 | ₩55,047 | ₩55,313 | -0.49% | 8.6천 |
|---|
| 2026.07.22 | ₩57,045 | ₩57,045 | ₩56,836 | ₩56,836 | -0.37% | 300 |
|---|
| 2026.07.21 | ₩56,936 | ₩56,936 | ₩56,936 | ₩56,936 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,898 | ₩56,898 | ₩55,964 | ₩55,964 | -1.64% | 800 |
|---|
| 2026.07.17 | ₩56,348 | ₩56,348 | ₩56,285 | ₩56,285 | -0.11% | 400 |
|---|
| 2026.07.16 | ₩57,282 | ₩57,282 | ₩57,282 | ₩57,282 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,394 | ₩57,933 | ₩57,327 | ₩57,933 | +0.94% | 800 |
|---|
| 2026.07.14 | ₩57,541 | ₩57,579 | ₩57,541 | ₩57,579 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩57,380 | ₩57,380 | ₩57,144 | ₩57,144 | -0.41% | 200 |
|---|
| 2026.07.10 | ₩58,042 | ₩58,042 | ₩58,042 | ₩58,042 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩57,508 | ₩57,508 | ₩57,508 | ₩57,508 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩56,388 | ₩56,679 | ₩56,388 | ₩56,679 | +0.52% | 500 |
|---|
| 2026.07.07 | ₩56,643 | ₩56,966 | ₩56,643 | ₩56,966 | +0.57% | 1천 |
|---|
| 2026.07.06 | ₩57,528 | ₩57,528 | ₩57,505 | ₩57,505 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩57,407 | ₩57,407 | ₩56,421 | ₩56,582 | -1.44% | 500 |
|---|
| 2026.07.01 | ₩56,737 | ₩56,737 | ₩56,737 | ₩56,737 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩56,931 | ₩57,029 | ₩56,931 | ₩57,029 | +0.17% | 400 |
|---|
| 2026.06.29 | ₩55,717 | ₩56,002 | ₩55,717 | ₩56,002 | +0.51% | 300 |
|---|
| 2026.06.26 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩55,623 | ₩55,623 | ₩54,550 | ₩54,772 | -1.53% | 300 |
|---|
| 2026.06.24 | ₩54,800 | ₩54,800 | ₩54,800 | ₩54,800 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,234 | ₩55,234 | ₩55,136 | ₩55,136 | -0.18% | 300 |
|---|
| 2026.06.22 | ₩56,549 | ₩56,613 | ₩56,509 | ₩56,613 | +0.11% | 1천 |
|---|
| 2026.06.18 | ₩57,140 | ₩57,140 | ₩57,140 | ₩57,140 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩57,193 | ₩57,193 | ₩55,874 | ₩55,874 | -2.31% | 500 |
|---|
| 2026.06.16 | ₩57,474 | ₩57,474 | ₩57,352 | ₩57,352 | -0.21% | 600 |
|---|
| 2026.06.15 | ₩57,903 | ₩57,903 | ₩57,879 | ₩57,879 | -0.04% | 600 |
|---|
| 2026.06.12 | ₩56,038 | ₩56,038 | ₩56,038 | ₩56,038 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩54,175 | ₩55,531 | ₩54,134 | ₩55,531 | +2.50% | 500 |
|---|
| 2026.06.10 | ₩54,349 | ₩54,497 | ₩53,829 | ₩53,829 | -0.96% | 500 |
|---|
| 2026.06.09 | ₩54,711 | ₩55,382 | ₩54,711 | ₩55,374 | +1.21% | 1.1천 |
|---|
| 2026.06.08 | ₩55,752 | ₩55,752 | ₩55,752 | ₩55,752 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩55,677 | ₩55,677 | ₩55,596 | ₩55,645 | -0.06% | 600 |
|---|
| 2026.06.04 | ₩58,594 | ₩58,594 | ₩58,594 | ₩58,594 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩58,165 | ₩58,165 | ₩58,165 | ₩58,165 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩58,955 | ₩58,955 | ₩58,955 | ₩58,955 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩58,500 | ₩58,774 | ₩58,500 | ₩58,774 | +0.47% | 900 |
|---|
| 2026.05.29 | ₩58,525 | ₩58,525 | ₩58,525 | ₩58,525 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,247 | ₩58,247 | ₩58,247 | ₩58,247 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩57,702 | ₩57,702 | ₩57,591 | ₩57,591 | -0.19% | 300 |
|---|
| 2026.05.26 | ₩57,917 | ₩57,917 | ₩57,618 | ₩57,618 | -0.52% | 200 |
|---|
| 2026.05.22 | ₩56,926 | ₩56,926 | ₩56,926 | ₩56,926 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩55,810 | ₩56,498 | ₩55,810 | ₩56,498 | +1.23% | 500 |
|---|
| 2026.05.20 | ₩56,251 | ₩56,251 | ₩56,251 | ₩56,251 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,819 | ₩55,819 | ₩55,819 | ₩55,819 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩55,968 | ₩55,968 | ₩55,968 | ₩55,968 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩57,355 | ₩57,355 | ₩57,355 | ₩57,355 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩56,535 | ₩56,535 | ₩56,523 | ₩56,523 | -0.02% | 300 |
|---|
| 2026.05.12 | ₩55,114 | ₩55,908 | ₩55,114 | ₩55,908 | +1.44% | 600 |
|---|
| 2026.05.11 | ₩56,027 | ₩56,027 | ₩56,027 | ₩56,027 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩55,382 | ₩55,838 | ₩55,382 | ₩55,818 | +0.79% | 1.8천 |
|---|
| 2026.05.07 | ₩55,368 | ₩55,583 | ₩54,939 | ₩54,939 | -0.78% | 1.1천 |
|---|
| 2026.05.06 | ₩55,013 | ₩55,390 | ₩54,993 | ₩55,390 | +0.69% | 500 |
|---|
| 2026.05.05 | ₩53,775 | ₩53,775 | ₩53,775 | ₩53,775 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,918 | ₩52,918 | ₩52,918 | ₩52,918 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩53,933 | ₩53,933 | ₩53,426 | ₩53,426 | -0.94% | 600 |
|---|
| 2026.04.30 | ₩52,042 | ₩53,135 | ₩52,042 | ₩53,135 | +2.10% | 400 |
|---|
| 2026.04.29 | ₩51,987 | ₩51,987 | ₩51,987 | ₩51,987 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,092 | ₩52,092 | ₩52,092 | ₩52,092 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,418 | ₩52,617 | ₩52,364 | ₩52,617 | +0.38% | 500 |
|---|
| 2026.04.24 | ₩51,921 | ₩52,489 | ₩51,921 | ₩52,489 | +1.09% | 700 |
|---|
| 2026.04.23 | ₩52,015 | ₩52,190 | ₩51,660 | ₩51,660 | -0.68% | 200 |
|---|
| 2026.04.22 | ₩51,948 | ₩52,085 | ₩51,948 | ₩52,085 | +0.26% | 200 |
|---|
| 2026.04.21 | ₩51,814 | ₩51,982 | ₩51,041 | ₩51,041 | -1.49% | 900 |
|---|
| 2026.04.20 | ₩51,559 | ₩51,677 | ₩51,559 | ₩51,677 | +0.23% | 500 |
|---|
| 2026.04.17 | ₩52,002 | ₩52,190 | ₩51,952 | ₩51,952 | -0.10% | 600 |
|---|
| 2026.04.16 | ₩50,486 | ₩50,766 | ₩50,486 | ₩50,766 | +0.56% | 200 |
|---|
| 2026.04.15 | ₩49,822 | ₩50,556 | ₩49,775 | ₩50,556 | +1.47% | 600 |
|---|
| 2026.04.14 | ₩49,587 | ₩49,685 | ₩49,587 | ₩49,685 | +0.20% | 300 |
|---|
| 2026.04.13 | ₩47,763 | ₩48,567 | ₩47,763 | ₩48,567 | +1.68% | 400 |
|---|
| 2026.04.10 | ₩47,696 | ₩47,844 | ₩47,597 | ₩47,597 | -0.21% | 6.4천 |
|---|
| 2026.04.09 | ₩47,012 | ₩47,761 | ₩47,012 | ₩47,761 | +1.59% | 200 |
|---|
| 2026.04.08 | ₩47,188 | ₩47,188 | ₩47,188 | ₩47,188 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩45,899 | ₩46,030 | ₩45,872 | ₩46,030 | +0.29% | 600 |
|---|
| 2026.04.06 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩45,979 | ₩45,979 | ₩45,793 | ₩45,793 | -0.41% | 300 |
|---|
| 2026.03.31 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩45,537 | ₩45,537 | ₩45,105 | ₩45,105 | -0.95% | 200 |
|---|
| 2026.03.25 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩45,765 | ₩45,765 | ₩45,671 | ₩45,671 | -0.21% | 300 |
|---|
| 2026.03.23 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,315 | ₩45,315 | ₩45,315 | ₩45,315 | 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 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,174 | ₩46,174 | ₩46,174 | ₩46,174 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩46,458 | ₩46,458 | ₩46,458 | ₩46,458 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,388 | ₩47,388 | ₩47,179 | ₩47,179 | -0.44% | 200 |
|---|
| 2026.03.09 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,160 | ₩47,173 | ₩46,910 | ₩46,910 | -0.53% | 2.8천 |
|---|
| 2026.03.05 | ₩47,844 | ₩47,844 | ₩46,878 | ₩47,549 | -0.62% | 2천 |
|---|
| 2026.03.04 | ₩48,085 | ₩48,166 | ₩48,085 | ₩48,117 | +0.07% | 5.5천 |
|---|
| 2026.03.03 | ₩47,240 | ₩47,790 | ₩47,240 | ₩47,790 | +1.16% | 300 |
|---|
| 2026.03.02 | ₩48,434 | ₩48,874 | ₩48,434 | ₩48,785 | +0.73% | 1.1천 |
|---|
| 2026.02.27 | ₩48,620 | ₩48,620 | ₩48,620 | ₩48,620 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩48,863 | ₩48,911 | ₩48,863 | ₩48,911 | +0.10% | 600 |
|---|
| 2026.02.23 | ₩49,038 | ₩49,038 | ₩48,053 | ₩48,053 | -2.01% | 1.1천 |
|---|
| 2026.02.20 | ₩48,675 | ₩49,146 | ₩48,675 | ₩49,146 | +0.97% | 400 |
|---|
| 2026.02.19 | ₩48,478 | ₩48,478 | ₩48,478 | ₩48,478 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩47,817 | ₩48,238 | ₩47,817 | ₩48,238 | +0.88% | 100 |
|---|
| 2026.02.13 | ₩48,219 | ₩48,219 | ₩48,113 | ₩48,113 | -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 | ₩50,151 | ₩50,164 | ₩50,065 | ₩50,065 | -0.17% | 1.2천 |
|---|
| 2026.02.06 | ₩49,105 | ₩49,636 | ₩49,105 | ₩49,636 | +1.08% | 200 |
|---|
| 2026.02.05 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,914 | ₩48,914 | ₩48,914 | ₩48,914 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩49,413 | ₩49,413 | ₩49,413 | ₩49,413 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,297 | ₩50,297 | ₩50,297 | ₩50,297 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩49,655 | ₩49,738 | ₩49,655 | ₩49,738 | +0.17% | 400 |
|---|
| 2026.01.29 | ₩50,141 | ₩50,141 | ₩50,141 | ₩50,141 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩50,298 | ₩50,383 | ₩50,272 | ₩50,383 | +0.17% | 800 |
|---|
| 2026.01.27 | ₩50,355 | ₩50,355 | ₩50,355 | ₩50,355 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩49,955 | ₩49,955 | ₩49,955 | ₩49,955 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩49,449 | ₩49,449 | ₩49,449 | ₩49,449 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩49,695 | ₩49,695 | ₩49,416 | ₩49,416 | -0.56% | 200 |
|---|
| 2026.01.21 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩47,789 | ₩47,789 | ₩47,789 | ₩47,789 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,003 | ₩50,003 | ₩49,919 | ₩49,919 | -0.17% | 200 |
|---|
| 2026.01.15 | ₩49,925 | ₩49,925 | ₩49,925 | ₩49,925 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩49,683 | ₩49,683 | ₩49,683 | ₩49,683 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩50,199 | ₩50,199 | ₩50,199 | ₩50,199 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,470 | ₩50,470 | ₩50,470 | ₩50,470 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩50,336 | ₩50,336 | ₩50,336 | ₩50,336 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,017 | ₩50,017 | ₩49,684 | ₩49,684 | -0.67% | 500 |
|---|
| 2026.01.06 | ₩50,057 | ₩50,057 | ₩50,057 | ₩50,057 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩49,394 | ₩49,394 | ₩49,394 | ₩49,394 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩48,709 | ₩48,709 | ₩48,709 | ₩48,709 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩49,091 | ₩49,156 | ₩48,726 | ₩48,726 | -0.74% | 2.4천 |
|---|
| 2025.12.30 | ₩49,534 | ₩49,534 | ₩49,417 | ₩49,417 | -0.24% | 500 |
|---|
| 2025.12.29 | ₩49,488 | ₩49,488 | ₩49,488 | ₩49,488 | 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 | ₩49,586 | ₩49,586 | ₩49,586 | ₩49,586 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩49,144 | ₩49,144 | ₩49,144 | ₩49,144 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,354 | ₩48,486 | ₩48,354 | ₩48,486 | +0.27% | 1.8천 |
|---|
| 2025.12.18 | ₩48,233 | ₩48,233 | ₩47,549 | ₩47,762 | -0.98% | 600 |
|---|
| 2025.12.17 | ₩47,539 | ₩47,539 | ₩47,539 | ₩47,539 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩48,313 | ₩48,729 | ₩48,313 | ₩48,729 | +0.86% | 300 |
|---|
| 2025.12.15 | ₩48,883 | ₩48,893 | ₩48,883 | ₩48,893 | +0.02% | 300 |
|---|
| 2025.12.12 | ₩48,957 | ₩48,981 | ₩48,957 | ₩48,981 | +0.05% | 200 |
|---|
| 2025.12.11 | ₩50,022 | ₩50,042 | ₩50,022 | ₩50,042 | +0.04% | 300 |
|---|
| 2025.12.10 | ₩49,912 | ₩49,912 | ₩49,912 | ₩49,912 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,224 | ₩49,224 | ₩49,224 | ₩49,224 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,520 | ₩49,520 | ₩49,219 | ₩49,219 | -0.61% | 300 |
|---|
| 2025.12.05 | ₩49,574 | ₩49,976 | ₩49,574 | ₩49,606 | +0.06% | 200 |
|---|
| 2025.12.04 | ₩49,359 | ₩49,428 | ₩49,359 | ₩49,428 | +0.14% | 200 |
|---|
| 2025.12.03 | ₩49,105 | ₩49,587 | ₩49,105 | ₩49,456 | +0.72% | 700 |
|---|
| 2025.12.02 | ₩49,292 | ₩49,292 | ₩49,119 | ₩49,119 | -0.35% | 200 |
|---|
| 2025.12.01 | ₩49,156 | ₩49,156 | ₩48,835 | ₩48,835 | -0.65% | 600 |
|---|
| 2025.11.28 | ₩49,353 | ₩49,353 | ₩49,353 | ₩49,353 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,958 | ₩48,958 | ₩48,958 | ₩48,958 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩48,273 | ₩48,273 | ₩48,273 | ₩48,273 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩47,836 | ₩47,836 | ₩47,836 | ₩47,836 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,744 | ₩47,067 | ₩46,744 | ₩47,067 | +0.69% | 100 |
|---|
| 2025.11.20 | ₩48,132 | ₩48,132 | ₩46,665 | ₩46,665 | -3.05% | 300 |
|---|
| 2025.11.19 | ₩47,294 | ₩47,378 | ₩47,227 | ₩47,378 | +0.18% | 1.3천 |
|---|
| 2025.11.18 | ₩47,965 | ₩47,965 | ₩47,243 | ₩47,243 | -1.50% | 400 |
|---|
| 2025.11.17 | ₩48,484 | ₩48,756 | ₩47,743 | ₩47,743 | -1.53% | 1.2천 |
|---|
| 2025.11.14 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,877 | ₩48,877 | ₩48,682 | ₩48,682 | -0.40% | 300 |
|---|
| 2025.11.12 | ₩50,461 | ₩50,478 | ₩50,395 | ₩50,395 | -0.13% | 800 |
|---|
| 2025.11.11 | ₩49,883 | ₩50,357 | ₩49,883 | ₩50,357 | +0.95% | 200 |
|---|
| 2025.11.10 | ₩49,891 | ₩50,218 | ₩49,891 | ₩50,207 | +0.63% | 1천 |
|---|
| 2025.11.07 | ₩48,596 | ₩48,596 | ₩48,596 | ₩48,596 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,734 | ₩49,734 | ₩49,734 | ₩49,734 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩49,288 | ₩49,288 | ₩49,288 | ₩49,288 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩50,378 | ₩50,607 | ₩50,378 | ₩50,483 | +0.21% | 400 |
|---|
| 2025.10.31 | ₩50,607 | ₩50,607 | ₩50,446 | ₩50,446 | -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 | ₩51,358 | ₩51,438 | ₩51,185 | ₩51,185 | -0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩50,913 | ₩50,913 | ₩50,913 | ₩50,913 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩49,561 | ₩49,869 | ₩49,561 | ₩49,734 | +0.35% | 2.3천 |
|---|
| 2025.10.23 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,045 | ₩48,434 | ₩48,045 | ₩48,379 | +0.70% | 2.5천 |
|---|
| 2025.10.21 | ₩49,145 | ₩49,158 | ₩49,008 | ₩49,008 | -0.28% | 1.1천 |
|---|
| 2025.10.20 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩47,983 | ₩47,983 | ₩47,983 | ₩47,983 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩48,531 | ₩48,531 | ₩48,531 | ₩48,531 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩48,555 | ₩48,555 | ₩48,227 | ₩48,227 | -0.67% | 5천 |
|---|
| 2025.10.13 | ₩48,396 | ₩48,396 | ₩48,396 | ₩48,396 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
|---|