시장 데이터를 불러오는 중
전체 종목
Militia Long/Short Equity ETF 과거 주가
Militia Long/Short Equity ETF · ORR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Militia Long/Short Equity ETF · ORR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,854 | ₩51,631 | ₩50,854 | ₩51,631 | +1.53% | 4.4만 |
| 2026.10.08 | ₩50,934 | ₩51,337 | ₩50,909 | ₩51,109 | +0.34% | 5.4만 |
| 2026.10.07 | ₩50,552 | ₩51,274 | ₩50,552 | ₩51,270 | +1.42% | 4.4만 |
| 2026.10.06 | ₩51,484 | ₩51,618 | ₩51,256 | ₩51,363 | -0.23% | 7.7만 |
| 2026.10.05 | ₩50,787 | ₩51,457 | ₩50,787 | ₩51,203 | +0.82% | 3만 |
| 2026.10.02 | ₩50,693 | ₩50,894 | ₩50,398 | ₩50,774 | +0.16% | 5.2만 |
| 2026.10.01 | ₩50,445 | ₩50,531 | ₩49,862 | ₩49,929 | -1.02% | 14.4만 |
| 2026.09.30 | ₩50,827 | ₩51,216 | ₩50,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,626 |
| -0.40% |
| 8만 |
| 2026.09.29 | ₩50,814 | ₩50,814 | ₩50,231 | ₩50,318 | -0.98% | 5.2만 |
|---|
| 2026.09.28 | ₩51,471 | ₩51,471 | ₩50,787 | ₩50,926 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩51,429 | ₩51,471 | ₩51,068 | ₩51,441 | +0.02% | 2.4만 |
|---|
| 2026.09.24 | ₩50,948 | ₩51,028 | ₩50,599 | ₩50,988 | +0.08% | 8.6만 |
|---|
| 2026.09.23 | ₩51,404 | ₩51,404 | ₩50,814 | ₩50,867 | -1.04% | 2.3만 |
|---|
| 2026.09.22 | ₩51,417 | ₩51,900 | ₩51,323 | ₩51,551 | +0.26% | 3.7만 |
|---|
| 2026.09.21 | ₩51,725 | ₩51,819 | ₩51,263 | ₩51,538 | -0.36% | 8.6만 |
|---|
| 2026.09.18 | ₩51,390 | ₩51,457 | ₩51,263 | ₩51,430 | +0.08% | 2.3만 |
|---|
| 2026.09.17 | ₩51,618 | ₩52,127 | ₩51,068 | ₩51,932 | +0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩51,658 | ₩51,940 | ₩51,270 | ₩51,523 | -0.26% | 2.1만 |
|---|
| 2026.09.15 | ₩52,114 | ₩52,114 | ₩51,337 | ₩51,638 | -0.91% | 4.8만 |
|---|
| 2026.09.14 | ₩51,913 | ₩52,194 | ₩51,745 | ₩51,912 | -0.00% | 2만 |
|---|
| 2026.09.11 | ₩51,618 | ₩52,235 | ₩51,618 | ₩52,079 | +0.89% | 4.2만 |
|---|
| 2026.09.10 | ₩51,363 | ₩51,551 | ₩51,323 | ₩51,418 | +0.11% | 2.8만 |
|---|
| 2026.09.09 | ₩52,235 | ₩52,235 | ₩51,658 | ₩51,733 | -0.96% | 3.3만 |
|---|
| 2026.09.08 | ₩52,650 | ₩52,650 | ₩52,181 | ₩52,269 | -0.72% | 3.7만 |
|---|
| 2026.09.04 | ₩52,610 | ₩52,804 | ₩52,449 | ₩52,524 | -0.16% | 3.7만 |
|---|
| 2026.09.03 | ₩51,900 | ₩52,637 | ₩51,900 | ₩52,509 | +1.18% | 4.8만 |
|---|
| 2026.09.02 | ₩51,605 | ₩51,792 | ₩51,397 | ₩51,759 | +0.30% | 4.1만 |
|---|
| 2026.09.01 | ₩51,980 | ₩52,235 | ₩51,631 | ₩51,637 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩51,980 | ₩52,134 | ₩51,806 | ₩51,967 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩51,953 | ₩52,429 | ₩51,953 | ₩52,166 | +0.41% | 2.9만 |
|---|
| 2026.08.27 | ₩52,355 | ₩52,355 | ₩51,961 | ₩52,134 | -0.42% | 3.9만 |
|---|
| 2026.08.26 | ₩52,074 | ₩52,597 | ₩52,074 | ₩52,249 | +0.34% | 7.7만 |
|---|
| 2026.08.25 | ₩52,221 | ₩52,422 | ₩52,034 | ₩52,422 | +0.39% | 3.1만 |
|---|
| 2026.08.24 | ₩51,980 | ₩52,188 | ₩51,819 | ₩52,117 | +0.26% | 4.9만 |
|---|
| 2026.08.21 | ₩51,440 | ₩51,900 | ₩51,440 | ₩51,859 | +0.82% | 4.5만 |
|---|
| 2026.08.20 | ₩51,270 | ₩51,535 | ₩51,135 | ₩51,162 | -0.21% | 6.6만 |
|---|
| 2026.08.19 | ₩51,940 | ₩51,940 | ₩50,532 | ₩50,700 | -2.39% | 6.2만 |
|---|
| 2026.08.18 | ₩50,948 | ₩51,129 | ₩50,539 | ₩50,613 | -0.66% | 8.8만 |
|---|
| 2026.08.17 | ₩51,256 | ₩51,450 | ₩51,055 | ₩51,055 | -0.39% | 11.9만 |
|---|
| 2026.08.14 | ₩51,792 | ₩51,792 | ₩51,323 | ₩51,404 | -0.75% | 4.4만 |
|---|
| 2026.08.13 | ₩52,449 | ₩52,449 | ₩51,685 | ₩51,698 | -1.43% | 9.3만 |
|---|
| 2026.08.12 | ₩52,422 | ₩52,543 | ₩52,194 | ₩52,208 | -0.41% | 2.8만 |
|---|
| 2026.08.11 | ₩52,570 | ₩52,751 | ₩52,275 | ₩52,288 | -0.54% | 4.7만 |
|---|
| 2026.08.10 | ₩52,851 | ₩52,851 | ₩52,516 | ₩52,617 | -0.44% | 6.8만 |
|---|
| 2026.08.07 | ₩53,320 | ₩53,347 | ₩52,677 | ₩52,851 | -0.88% | 9.8만 |
|---|
| 2026.08.06 | ₩52,610 | ₩53,253 | ₩52,201 | ₩52,972 | +0.69% | 8만 |
|---|
| 2026.08.05 | ₩53,106 | ₩53,240 | ₩52,597 | ₩52,664 | -0.83% | 8.9만 |
|---|
| 2026.08.04 | ₩52,328 | ₩52,489 | ₩52,034 | ₩52,422 | +0.18% | 7.2만 |
|---|
| 2026.08.03 | ₩52,007 | ₩52,409 | ₩51,712 | ₩52,261 | +0.49% | 13만 |
|---|
| 2026.07.31 | ₩51,605 | ₩51,993 | ₩51,450 | ₩51,993 | +0.75% | 3만 |
|---|
| 2026.07.30 | ₩50,331 | ₩51,705 | ₩50,097 | ₩51,658 | +2.64% | 12만 |
|---|
| 2026.07.29 | ₩50,170 | ₩50,599 | ₩49,679 | ₩50,278 | +0.21% | 6.8만 |
|---|
| 2026.07.28 | ₩49,795 | ₩50,197 | ₩49,795 | ₩50,069 | +0.55% | 4.3만 |
|---|
| 2026.07.27 | ₩49,473 | ₩50,197 | ₩49,420 | ₩49,943 | +0.95% | 11.3만 |
|---|
| 2026.07.24 | ₩49,058 | ₩49,540 | ₩48,937 | ₩49,469 | +0.84% | 4.6만 |
|---|
| 2026.07.23 | ₩49,205 | ₩49,205 | ₩48,937 | ₩49,031 | -0.35% | 2만 |
|---|
| 2026.07.22 | ₩49,272 | ₩49,527 | ₩49,259 | ₩49,440 | +0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩49,098 | ₩49,460 | ₩49,098 | ₩49,359 | +0.53% | 7.8만 |
|---|
| 2026.07.20 | ₩48,977 | ₩49,460 | ₩48,857 | ₩49,246 | +0.55% | 4.1만 |
|---|
| 2026.07.17 | ₩48,983 | ₩49,366 | ₩48,838 | ₩49,199 | +0.44% | 3.6만 |
|---|
| 2026.07.16 | ₩49,112 | ₩49,661 | ₩48,951 | ₩49,519 | +0.83% | 9만 |
|---|
| 2026.07.15 | ₩49,594 | ₩49,594 | ₩49,158 | ₩49,404 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩49,487 | ₩49,701 | ₩49,098 | ₩49,413 | -0.15% | 3.8만 |
|---|
| 2026.07.13 | ₩49,594 | ₩49,594 | ₩49,179 | ₩49,270 | -0.65% | 10.3만 |
|---|
| 2026.07.10 | ₩49,138 | ₩49,742 | ₩48,951 | ₩49,607 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩48,964 | ₩49,527 | ₩48,933 | ₩49,366 | +0.82% | 5.2만 |
|---|
| 2026.07.08 | ₩49,091 | ₩49,339 | ₩48,864 | ₩49,205 | +0.23% | 12.3만 |
|---|
| 2026.07.07 | ₩49,862 | ₩50,170 | ₩49,393 | ₩49,567 | -0.59% | 16.2만 |
|---|
| 2026.07.06 | ₩49,782 | ₩50,385 | ₩49,554 | ₩50,371 | +1.18% | 9.4만 |
|---|
| 2026.07.02 | ₩48,884 | ₩49,768 | ₩48,884 | ₩49,272 | +0.80% | 9만 |
|---|
| 2026.07.01 | ₩48,776 | ₩48,991 | ₩48,575 | ₩48,857 | +0.16% | 3.9만 |
|---|
| 2026.06.30 | ₩48,240 | ₩49,045 | ₩48,240 | ₩48,683 | +0.92% | 10만 |
|---|
| 2026.06.29 | ₩48,468 | ₩48,763 | ₩48,146 | ₩48,669 | +0.41% | 7.8만 |
|---|
| 2026.06.26 | ₩48,120 | ₩48,629 | ₩47,972 | ₩48,348 | +0.47% | 7.2만 |
|---|
| 2026.06.25 | ₩48,093 | ₩48,642 | ₩47,704 | ₩48,133 | +0.08% | 9.3만 |
|---|
| 2026.06.24 | ₩47,986 | ₩48,508 | ₩47,704 | ₩47,945 | -0.08% | 9.2만 |
|---|
| 2026.06.23 | ₩48,012 | ₩48,307 | ₩47,731 | ₩47,986 | -0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩49,406 | ₩49,514 | ₩48,763 | ₩49,004 | -0.81% | 9.4만 |
|---|
| 2026.06.18 | ₩49,152 | ₩49,902 | ₩49,152 | ₩49,688 | +1.09% | 12.8만 |
|---|
| 2026.06.17 | ₩48,562 | ₩49,527 | ₩48,562 | ₩49,152 | +1.21% | 9.1만 |
|---|
| 2026.06.16 | ₩48,535 | ₩49,299 | ₩48,401 | ₩49,125 | +1.22% | 6만 |
|---|
| 2026.06.15 | ₩48,374 | ₩49,125 | ₩48,133 | ₩49,045 | +1.39% | 12.1만 |
|---|
| 2026.06.12 | ₩47,235 | ₩48,428 | ₩47,235 | ₩48,106 | +1.84% | 10.1만 |
|---|
| 2026.06.11 | ₩47,195 | ₩47,999 | ₩46,927 | ₩47,811 | +1.31% | 24.6만 |
|---|
| 2026.06.10 | ₩47,583 | ₩47,782 | ₩47,074 | ₩47,195 | -0.82% | 13.6만 |
|---|
| 2026.06.09 | ₩47,731 | ₩48,254 | ₩47,423 | ₩47,644 | -0.18% | 16.5만 |
|---|
| 2026.06.08 | ₩47,758 | ₩47,912 | ₩47,262 | ₩47,704 | -0.11% | 19.6만 |
|---|
| 2026.06.05 | ₩48,254 | ₩48,388 | ₩47,436 | ₩47,516 | -1.53% | 13.2만 |
|---|
| 2026.06.04 | ₩48,012 | ₩48,502 | ₩48,012 | ₩48,388 | +0.78% | 12.7만 |
|---|
| 2026.06.03 | ₩48,173 | ₩48,314 | ₩47,771 | ₩47,892 | -0.58% | 8만 |
|---|
| 2026.06.02 | ₩47,382 | ₩48,301 | ₩47,382 | ₩48,213 | +1.75% | 13.6만 |
|---|
| 2026.06.01 | ₩47,825 | ₩47,953 | ₩47,289 | ₩47,624 | -0.42% | 17만 |
|---|
| 2026.05.29 | ₩48,428 | ₩48,428 | ₩47,583 | ₩48,093 | -0.69% | 31만 |
|---|
| 2026.05.28 | ₩48,495 | ₩48,937 | ₩48,361 | ₩48,549 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩48,602 | ₩49,058 | ₩48,455 | ₩48,910 | +0.63% | 9.9만 |
|---|
| 2026.05.26 | ₩48,522 | ₩48,924 | ₩48,348 | ₩48,803 | +0.58% | 9.8만 |
|---|
| 2026.05.22 | ₩48,736 | ₩48,790 | ₩48,314 | ₩48,549 | -0.39% | 10.7만 |
|---|
| 2026.05.21 | ₩48,750 | ₩49,058 | ₩48,629 | ₩48,924 | +0.36% | 9.8만 |
|---|
| 2026.05.20 | ₩48,951 | ₩49,299 | ₩48,656 | ₩49,259 | +0.63% | 23.3만 |
|---|
| 2026.05.19 | ₩49,487 | ₩49,487 | ₩48,790 | ₩49,031 | -0.92% | 7.6만 |
|---|
| 2026.05.18 | ₩48,964 | ₩49,195 | ₩48,837 | ₩49,152 | +0.38% | 5.9만 |
|---|
| 2026.05.15 | ₩49,581 | ₩49,581 | ₩48,751 | ₩49,045 | -1.08% | 6.3만 |
|---|
| 2026.05.14 | ₩49,433 | ₩50,170 | ₩49,433 | ₩49,795 | +0.73% | 14.5만 |
|---|
| 2026.05.13 | ₩49,259 | ₩49,594 | ₩48,977 | ₩49,527 | +0.54% | 7.9만 |
|---|
| 2026.05.12 | ₩49,098 | ₩49,561 | ₩48,924 | ₩49,420 | +0.66% | 4.5만 |
|---|
| 2026.05.11 | ₩49,272 | ₩49,534 | ₩49,138 | ₩49,326 | +0.11% | 15.6만 |
|---|
| 2026.05.08 | ₩49,581 | ₩49,902 | ₩49,467 | ₩49,514 | -0.14% | 9.3만 |
|---|
| 2026.05.07 | ₩49,286 | ₩49,380 | ₩48,790 | ₩49,259 | -0.05% | 35.4만 |
|---|
| 2026.05.06 | ₩48,187 | ₩49,420 | ₩48,187 | ₩49,272 | +2.25% | 23.4만 |
|---|
| 2026.05.05 | ₩47,583 | ₩48,240 | ₩47,583 | ₩48,093 | +1.07% | 12.2만 |
|---|
| 2026.05.04 | ₩47,905 | ₩48,120 | ₩47,463 | ₩47,711 | -0.41% | 33.6만 |
|---|
| 2026.05.01 | ₩47,932 | ₩48,797 | ₩47,731 | ₩47,919 | -0.03% | 9.9만 |
|---|
| 2026.04.30 | ₩47,463 | ₩48,307 | ₩47,463 | ₩48,294 | +1.75% | 17.4만 |
|---|
| 2026.04.29 | ₩47,356 | ₩47,542 | ₩47,128 | ₩47,222 | -0.28% | 14.8만 |
|---|
| 2026.04.28 | ₩47,704 | ₩48,053 | ₩47,409 | ₩47,718 | +0.03% | 8.1만 |
|---|
| 2026.04.27 | ₩47,972 | ₩48,535 | ₩47,704 | ₩47,878 | -0.20% | 57.5만 |
|---|
| 2026.04.24 | ₩47,449 | ₩48,059 | ₩47,382 | ₩47,972 | +1.10% | 12.1만 |
|---|
| 2026.04.23 | ₩47,476 | ₩47,932 | ₩47,047 | ₩47,382 | -0.20% | 37만 |
|---|
| 2026.04.22 | ₩47,731 | ₩48,227 | ₩47,677 | ₩47,999 | +0.56% | 14.3만 |
|---|
| 2026.04.21 | ₩48,522 | ₩48,723 | ₩47,945 | ₩48,039 | -0.99% | 18.7만 |
|---|
| 2026.04.20 | ₩49,192 | ₩49,192 | ₩48,388 | ₩48,709 | -0.98% | 19.5만 |
|---|
| 2026.04.17 | ₩49,045 | ₩49,366 | ₩48,790 | ₩49,232 | +0.38% | 18.5만 |
|---|
| 2026.04.16 | ₩49,165 | ₩49,165 | ₩48,736 | ₩48,924 | -0.49% | 21.5만 |
|---|
| 2026.04.15 | ₩49,822 | ₩49,842 | ₩49,192 | ₩49,292 | -1.06% | 22만 |
|---|
| 2026.04.14 | ₩49,768 | ₩50,117 | ₩49,701 | ₩49,882 | +0.23% | 23만 |
|---|
| 2026.04.13 | ₩50,077 | ₩50,439 | ₩49,783 | ₩49,896 | -0.36% | 13.9만 |
|---|
| 2026.04.10 | ₩50,666 | ₩50,841 | ₩50,532 | ₩50,586 | -0.16% | 14.1만 |
|---|
| 2026.04.09 | ₩51,149 | ₩51,149 | ₩50,371 | ₩50,371 | -1.52% | 16.7만 |
|---|
| 2026.04.08 | ₩50,666 | ₩51,216 | ₩50,633 | ₩51,095 | +0.85% | 16.8만 |
|---|
| 2026.04.07 | ₩49,192 | ₩49,393 | ₩49,045 | ₩49,326 | +0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩48,843 | ₩49,326 | ₩48,843 | ₩49,219 | +0.77% | 19.3만 |
|---|
| 2026.04.02 | ₩48,823 | ₩49,192 | ₩48,683 | ₩48,937 | +0.23% | 9.1만 |
|---|
| 2026.04.01 | ₩49,313 | ₩49,782 | ₩49,272 | ₩49,500 | +0.38% | 27.9만 |
|---|
| 2026.03.31 | ₩48,321 | ₩48,857 | ₩48,146 | ₩48,857 | +1.11% | 23.9만 |
|---|
| 2026.03.30 | ₩48,401 | ₩48,531 | ₩47,931 | ₩48,173 | -0.47% | 24.4만 |
|---|
| 2026.03.27 | ₩48,468 | ₩48,642 | ₩47,878 | ₩47,999 | -0.97% | 40만 |
|---|
| 2026.03.26 | ₩48,964 | ₩49,339 | ₩48,535 | ₩48,642 | -0.66% | 10만 |
|---|
| 2026.03.25 | ₩48,910 | ₩49,380 | ₩48,864 | ₩49,366 | +0.93% | 9.3만 |
|---|
| 2026.03.24 | ₩47,986 | ₩48,971 | ₩47,986 | ₩48,669 | +1.42% | 11.9만 |
|---|
| 2026.03.23 | ₩48,522 | ₩48,750 | ₩47,999 | ₩48,307 | -0.44% | 39.2만 |
|---|
| 2026.03.20 | ₩48,696 | ₩48,924 | ₩47,932 | ₩47,972 | -1.49% | 23.6만 |
|---|
| 2026.03.19 | ₩48,321 | ₩48,857 | ₩48,053 | ₩48,696 | +0.78% | 35.4만 |
|---|
| 2026.03.18 | ₩48,991 | ₩49,406 | ₩48,991 | ₩49,071 | +0.16% | 12.4만 |
|---|
| 2026.03.17 | ₩49,701 | ₩49,701 | ₩48,897 | ₩49,058 | -1.29% | 14.7만 |
|---|
| 2026.03.16 | ₩48,723 | ₩49,420 | ₩48,723 | ₩49,299 | +1.18% | 16.7만 |
|---|
| 2026.03.13 | ₩48,723 | ₩49,125 | ₩48,314 | ₩48,468 | -0.52% | 18.1만 |
|---|
| 2026.03.12 | ₩48,683 | ₩49,165 | ₩48,334 | ₩48,709 | +0.06% | 19.2만 |
|---|
| 2026.03.11 | ₩49,447 | ₩49,567 | ₩48,964 | ₩49,433 | -0.03% | 11.8만 |
|---|
| 2026.03.10 | ₩49,192 | ₩49,976 | ₩49,138 | ₩49,433 | +0.49% | 27.7만 |
|---|
| 2026.03.09 | ₩48,696 | ₩49,232 | ₩48,093 | ₩49,031 | +0.69% | 66.5만 |
|---|
| 2026.03.06 | ₩49,795 | ₩49,795 | ₩48,850 | ₩49,138 | -1.32% | 46.3만 |
|---|
| 2026.03.05 | ₩50,412 | ₩50,499 | ₩49,433 | ₩49,809 | -1.20% | 54.5만 |
|---|
| 2026.03.04 | ₩50,345 | ₩50,452 | ₩49,755 | ₩50,412 | +0.13% | 36.9만 |
|---|
| 2026.03.03 | ₩49,661 | ₩50,231 | ₩49,165 | ₩50,023 | +0.73% | 81.6만 |
|---|
| 2026.03.02 | ₩52,261 | ₩52,261 | ₩51,135 | ₩51,471 | -1.51% | 59.1만 |
|---|
| 2026.02.27 | ₩52,597 | ₩52,798 | ₩52,237 | ₩52,382 | -0.41% | 56.4만 |
|---|
| 2026.02.26 | ₩52,261 | ₩52,395 | ₩51,873 | ₩52,221 | -0.08% | 56.1만 |
|---|
| 2026.02.25 | ₩52,087 | ₩52,436 | ₩51,873 | ₩52,261 | +0.33% | 58.5만 |
|---|
| 2026.02.24 | ₩52,047 | ₩52,047 | ₩51,068 | ₩51,859 | -0.36% | 45.4만 |
|---|
| 2026.02.23 | ₩51,900 | ₩52,328 | ₩51,763 | ₩51,980 | +0.15% | 50.8만 |
|---|
| 2026.02.20 | ₩51,430 | ₩51,913 | ₩51,068 | ₩51,913 | +0.94% | 24.7만 |
|---|
| 2026.02.19 | ₩51,725 | ₩51,725 | ₩50,948 | ₩51,430 | -0.57% | 31.7만 |
|---|
| 2026.02.18 | ₩52,020 | ₩52,030 | ₩51,538 | ₩51,658 | -0.70% | 24.8만 |
|---|
| 2026.02.17 | ₩51,605 | ₩51,873 | ₩51,296 | ₩51,672 | +0.13% | 28.4만 |
|---|
| 2026.02.13 | ₩51,363 | ₩51,733 | ₩51,068 | ₩51,658 | +0.57% | 36.5만 |
|---|
| 2026.02.12 | ₩51,940 | ₩51,961 | ₩51,497 | ₩51,564 | -0.72% | 37.9만 |
|---|
| 2026.02.11 | ₩51,765 | ₩51,980 | ₩51,404 | ₩51,564 | -0.39% | 41.1만 |
|---|
| 2026.02.10 | ₩51,484 | ₩51,672 | ₩51,203 | ₩51,524 | +0.08% | 64.5만 |
|---|
| 2026.02.09 | ₩50,753 | ₩51,256 | ₩50,499 | ₩50,975 | +0.44% | 42.5만 |
|---|
| 2026.02.06 | ₩50,532 | ₩50,532 | ₩49,929 | ₩50,304 | -0.45% | 47.6만 |
|---|
| 2026.02.05 | ₩49,232 | ₩50,113 | ₩49,125 | ₩49,849 | +1.25% | 62.4만 |
|---|
| 2026.02.04 | ₩50,050 | ₩50,398 | ₩49,554 | ₩49,634 | -0.83% | 48.9만 |
|---|
| 2026.02.03 | ₩49,179 | ₩49,473 | ₩49,085 | ₩49,420 | +0.49% | 37.3만 |
|---|
| 2026.02.02 | ₩49,554 | ₩49,554 | ₩48,656 | ₩48,910 | -1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩48,294 | ₩49,158 | ₩48,294 | ₩48,897 | +1.25% | 34.9만 |
|---|
| 2026.01.29 | ₩48,307 | ₩48,649 | ₩47,838 | ₩48,508 | +0.42% | 14.8만 |
|---|
| 2026.01.28 | ₩48,388 | ₩48,388 | ₩47,743 | ₩48,180 | -0.43% | 30.3만 |
|---|
| 2026.01.27 | ₩48,093 | ₩48,642 | ₩48,093 | ₩48,227 | +0.28% | 24.2만 |
|---|
| 2026.01.26 | ₩47,945 | ₩47,972 | ₩47,651 | ₩47,798 | -0.31% | 15.1만 |
|---|
| 2026.01.23 | ₩48,213 | ₩48,213 | ₩47,583 | ₩47,677 | -1.11% | 36.4만 |
|---|
| 2026.01.22 | ₩48,254 | ₩48,254 | ₩47,771 | ₩47,959 | -0.61% | 28.7만 |
|---|
| 2026.01.21 | ₩47,114 | ₩47,731 | ₩47,114 | ₩47,610 | +1.05% | 28.7만 |
|---|
| 2026.01.20 | ₩48,254 | ₩48,435 | ₩47,088 | ₩47,114 | -2.36% | 38.3만 |
|---|
| 2026.01.16 | ₩47,798 | ₩47,944 | ₩47,677 | ₩47,919 | +0.25% | 28.6만 |
|---|
| 2026.01.15 | ₩47,758 | ₩47,878 | ₩47,248 | ₩47,503 | -0.53% | 32.7만 |
|---|
| 2026.01.14 | ₩47,597 | ₩47,878 | ₩47,228 | ₩47,289 | -0.65% | 35.6만 |
|---|
| 2026.01.13 | ₩48,093 | ₩48,093 | ₩47,248 | ₩47,463 | -1.31% | 26.5만 |
|---|
| 2026.01.12 | ₩47,892 | ₩48,006 | ₩47,463 | ₩47,718 | -0.36% | 26만 |
|---|
| 2026.01.09 | ₩46,886 | ₩47,671 | ₩46,886 | ₩47,423 | +1.14% | 35.7만 |
|---|
| 2026.01.08 | ₩46,900 | ₩47,034 | ₩46,833 | ₩46,954 | +0.11% | 25.3만 |
|---|
| 2026.01.07 | ₩46,551 | ₩46,886 | ₩46,484 | ₩46,873 | +0.69% | 31.7만 |
|---|
| 2026.01.06 | ₩46,699 | ₩46,726 | ₩46,324 | ₩46,471 | -0.49% | 32.7만 |
|---|
| 2026.01.05 | ₩46,766 | ₩46,766 | ₩46,243 | ₩46,404 | -0.77% | 40.4만 |
|---|
| 2026.01.02 | ₩45,841 | ₩46,397 | ₩45,841 | ₩46,152 | +0.68% | 21.5만 |
|---|
| 2025.12.31 | ₩45,935 | ₩46,055 | ₩45,707 | ₩45,787 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩46,270 | ₩46,632 | ₩45,975 | ₩46,035 | -0.51% | 27.3만 |
|---|
| 2025.12.29 | ₩46,525 | ₩46,952 | ₩46,029 | ₩46,746 | +0.48% | 17.7만 |
|---|
| 2025.12.26 | ₩46,310 | ₩46,310 | ₩45,439 | ₩46,029 | -0.61% | 7.3만 |
|---|
| 2025.12.24 | ₩46,525 | ₩46,525 | ₩45,600 | ₩45,761 | -1.64% | 4.1만 |
|---|
| 2025.12.23 | ₩45,198 | ₩46,136 | ₩45,198 | ₩45,895 | +1.54% | 4.7만 |
|---|
| 2025.12.22 | ₩45,037 | ₩45,667 | ₩44,983 | ₩45,459 | +0.94% | 5만 |
|---|
| 2025.12.19 | ₩45,452 | ₩45,962 | ₩45,198 | ₩45,372 | -0.18% | 6.2만 |
|---|
| 2025.12.18 | ₩44,568 | ₩45,105 | ₩44,514 | ₩45,052 | +1.09% | 2.9만 |
|---|
| 2025.12.17 | ₩45,211 | ₩45,211 | ₩44,263 | ₩44,360 | -1.88% | 5.7만 |
|---|
| 2025.12.16 | ₩45,573 | ₩45,573 | ₩44,635 | ₩44,715 | -1.88% | 38.8만 |
|---|
| 2025.12.15 | ₩45,251 | ₩45,546 | ₩45,224 | ₩45,346 | +0.21% | 10.8만 |
|---|
| 2025.12.12 | ₩44,983 | ₩45,191 | ₩44,661 | ₩44,820 | -0.36% | 7.5만 |
|---|
| 2025.12.11 | ₩45,358 | ₩45,358 | ₩44,795 | ₩45,021 | -0.74% | 6.5만 |
|---|
| 2025.12.10 | ₩44,691 | ₩45,318 | ₩44,691 | ₩44,907 | +0.48% | 7.2만 |
|---|
| 2025.12.09 | ₩44,501 | ₩44,728 | ₩44,474 | ₩44,503 | +0.01% | 3.9만 |
|---|
| 2025.12.08 | ₩44,688 | ₩45,097 | ₩44,326 | ₩44,568 | -0.27% | 6.3만 |
|---|
| 2025.12.05 | ₩44,300 | ₩44,353 | ₩44,166 | ₩44,306 | +0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩44,447 | ₩44,514 | ₩44,179 | ₩44,279 | -0.38% | 4.5만 |
|---|
| 2025.12.03 | ₩45,077 | ₩45,077 | ₩44,273 | ₩44,313 | -1.69% | 8.8만 |
|---|
| 2025.12.02 | ₩45,318 | ₩45,318 | ₩44,460 | ₩44,544 | -1.71% | 8.1만 |
|---|
| 2025.12.01 | ₩44,956 | ₩45,164 | ₩44,682 | ₩44,919 | -0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩44,863 | ₩45,385 | ₩44,863 | ₩45,034 | +0.38% | 7.8만 |
|---|
| 2025.11.26 | ₩44,755 | ₩45,030 | ₩44,728 | ₩44,755 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩44,460 | ₩44,690 | ₩44,305 | ₩44,657 | +0.44% | 8.2만 |
|---|
| 2025.11.24 | ₩44,005 | ₩44,541 | ₩44,005 | ₩44,389 | +0.87% | 7.2만 |
|---|
| 2025.11.21 | ₩43,884 | ₩44,246 | ₩43,777 | ₩44,116 | +0.53% | 13.8만 |
|---|
| 2025.11.20 | ₩44,099 | ₩44,099 | ₩43,522 | ₩43,683 | -0.94% | 12.9만 |
|---|
| 2025.11.19 | ₩43,750 | ₩44,099 | ₩43,737 | ₩44,099 | +0.80% | 5.4만 |
|---|
| 2025.11.18 | ₩43,549 | ₩43,897 | ₩43,482 | ₩43,683 | +0.31% | 16.6만 |
|---|
| 2025.11.17 | ₩44,527 | ₩44,527 | ₩44,018 | ₩44,125 | -0.90% | 5.8만 |
|---|
| 2025.11.14 | ₩44,487 | ₩44,487 | ₩43,810 | ₩44,179 | -0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩43,723 | ₩44,380 | ₩43,723 | ₩44,085 | +0.83% | 4.8만 |
|---|
| 2025.11.12 | ₩44,206 | ₩44,206 | ₩43,696 | ₩44,018 | -0.42% | 5.3만 |
|---|
| 2025.11.11 | ₩43,375 | ₩44,212 | ₩43,375 | ₩43,804 | +0.99% | 9.1만 |
|---|
| 2025.11.10 | ₩43,683 | ₩43,696 | ₩43,187 | ₩43,495 | -0.43% | 4.2만 |
|---|
| 2025.11.07 | ₩42,999 | ₩43,160 | ₩42,959 | ₩43,065 | +0.15% | 2.7만 |
|---|
| 2025.11.06 | ₩42,919 | ₩43,107 | ₩42,845 | ₩42,999 | +0.19% | 2.2만 |
|---|
| 2025.11.05 | ₩42,490 | ₩43,113 | ₩42,490 | ₩43,066 | +1.36% | 1.8만 |
|---|
| 2025.11.04 | ₩42,343 | ₩42,705 | ₩42,329 | ₩42,624 | +0.66% | 2.8만 |
|---|
| 2025.11.03 | ₩43,629 | ₩43,629 | ₩42,262 | ₩42,537 | -2.50% | 2만 |
|---|
| 2025.10.31 | ₩42,101 | ₩42,490 | ₩42,101 | ₩42,238 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩42,557 | ₩42,664 | ₩42,276 | ₩42,369 | -0.44% | 5.5만 |
|---|
| 2025.10.29 | ₩42,490 | ₩42,490 | ₩41,994 | ₩42,183 | -0.72% | 3.2만 |
|---|
| 2025.10.28 | ₩42,718 | ₩42,718 | ₩42,463 | ₩42,671 | -0.11% | 3.4만 |
|---|
| 2025.10.27 | ₩42,879 | ₩43,066 | ₩42,774 | ₩42,948 | +0.16% | 3.4만 |
|---|
| 2025.10.24 | ₩42,369 | ₩42,410 | ₩42,249 | ₩42,363 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩42,544 | ₩42,690 | ₩42,369 | ₩42,408 | -0.32% | 10.8만 |
|---|
| 2025.10.22 | ₩42,088 | ₩42,249 | ₩42,048 | ₩42,249 | +0.38% | 2.4만 |
|---|
| 2025.10.21 | ₩42,195 | ₩42,195 | ₩41,766 | ₩41,873 | -0.76% | 1.6만 |
|---|
| 2025.10.20 | ₩42,463 | ₩42,463 | ₩42,021 | ₩42,142 | -0.76% | 4.6만 |
|---|
| 2025.10.17 | ₩41,672 | ₩41,954 | ₩41,672 | ₩41,793 | +0.29% | 10.4만 |
|---|
| 2025.10.16 | ₩41,686 | ₩41,686 | ₩41,445 | ₩41,552 | -0.32% | 3.7만 |
|---|
| 2025.10.15 | ₩41,867 | ₩41,962 | ₩41,632 | ₩41,962 | +0.23% | 3.9만 |
|---|
| 2025.10.14 | ₩41,337 | ₩41,739 | ₩41,337 | ₩41,612 | +0.66% | 6.2만 |
|---|
| 2025.10.13 | ₩41,230 | ₩41,914 | ₩41,230 | ₩41,592 | +0.88% | 9.1만 |
|---|
| 2025.10.10 | ₩41,686 | ₩41,686 | ₩41,089 | ₩41,172 | -1.23% | 4.3만 |
|---|