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 | ₩50,899 | ₩51,677 | ₩50,899 | ₩51,677 | +1.53% | 4.4만 |
| 2026.10.08 | ₩50,980 | ₩51,382 | ₩50,954 | ₩51,154 | +0.34% | 5.4만 |
| 2026.10.07 | ₩50,597 | ₩51,319 | ₩50,597 | ₩51,315 | +1.42% | 4.4만 |
| 2026.10.06 | ₩51,530 | ₩51,664 | ₩51,302 | ₩51,409 | -0.23% | 7.7만 |
| 2026.10.05 | ₩50,832 | ₩51,503 | ₩50,832 | ₩51,248 | +0.82% | 3만 |
| 2026.10.02 | ₩50,738 | ₩50,939 | ₩50,443 | ₩50,819 | +0.16% | 5.2만 |
| 2026.10.01 | ₩50,490 | ₩50,576 | ₩49,906 | ₩49,973 | -1.02% | 14.4만 |
| 2026.09.30 | ₩50,872 | ₩51,261 | ₩50,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,671 |
| -0.40% |
| 8만 |
| 2026.09.29 | ₩50,859 | ₩50,859 | ₩50,275 | ₩50,363 | -0.98% | 5.2만 |
|---|
| 2026.09.28 | ₩51,516 | ₩51,516 | ₩50,832 | ₩50,972 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩51,475 | ₩51,516 | ₩51,114 | ₩51,487 | +0.02% | 2.4만 |
|---|
| 2026.09.24 | ₩50,993 | ₩51,074 | ₩50,644 | ₩51,033 | +0.08% | 8.6만 |
|---|
| 2026.09.23 | ₩51,449 | ₩51,449 | ₩50,859 | ₩50,913 | -1.04% | 2.3만 |
|---|
| 2026.09.22 | ₩51,463 | ₩51,946 | ₩51,369 | ₩51,597 | +0.26% | 3.7만 |
|---|
| 2026.09.21 | ₩51,771 | ₩51,865 | ₩51,308 | ₩51,583 | -0.36% | 8.6만 |
|---|
| 2026.09.18 | ₩51,436 | ₩51,503 | ₩51,308 | ₩51,476 | +0.08% | 2.3만 |
|---|
| 2026.09.17 | ₩51,664 | ₩52,174 | ₩51,114 | ₩51,978 | +0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩51,704 | ₩51,986 | ₩51,315 | ₩51,569 | -0.26% | 2.1만 |
|---|
| 2026.09.15 | ₩52,160 | ₩52,160 | ₩51,382 | ₩51,684 | -0.91% | 4.8만 |
|---|
| 2026.09.14 | ₩51,959 | ₩52,241 | ₩51,791 | ₩51,958 | -0.00% | 2만 |
|---|
| 2026.09.11 | ₩51,664 | ₩52,281 | ₩51,664 | ₩52,125 | +0.89% | 4.2만 |
|---|
| 2026.09.10 | ₩51,409 | ₩51,597 | ₩51,369 | ₩51,464 | +0.11% | 2.8만 |
|---|
| 2026.09.09 | ₩52,281 | ₩52,281 | ₩51,704 | ₩51,779 | -0.96% | 3.3만 |
|---|
| 2026.09.08 | ₩52,697 | ₩52,697 | ₩52,227 | ₩52,316 | -0.72% | 3.7만 |
|---|
| 2026.09.04 | ₩52,657 | ₩52,851 | ₩52,496 | ₩52,571 | -0.16% | 3.7만 |
|---|
| 2026.09.03 | ₩51,946 | ₩52,683 | ₩51,946 | ₩52,556 | +1.18% | 4.8만 |
|---|
| 2026.09.02 | ₩51,650 | ₩51,838 | ₩51,443 | ₩51,805 | +0.30% | 4.1만 |
|---|
| 2026.09.01 | ₩52,026 | ₩52,281 | ₩51,677 | ₩51,683 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩52,026 | ₩52,180 | ₩51,852 | ₩52,013 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩51,999 | ₩52,476 | ₩51,999 | ₩52,213 | +0.41% | 2.9만 |
|---|
| 2026.08.27 | ₩52,402 | ₩52,402 | ₩52,007 | ₩52,180 | -0.42% | 3.9만 |
|---|
| 2026.08.26 | ₩52,120 | ₩52,643 | ₩52,120 | ₩52,296 | +0.34% | 7.7만 |
|---|
| 2026.08.25 | ₩52,268 | ₩52,469 | ₩52,080 | ₩52,469 | +0.39% | 3.1만 |
|---|
| 2026.08.24 | ₩52,026 | ₩52,234 | ₩51,865 | ₩52,163 | +0.26% | 4.9만 |
|---|
| 2026.08.21 | ₩51,485 | ₩51,946 | ₩51,485 | ₩51,905 | +0.82% | 4.5만 |
|---|
| 2026.08.20 | ₩51,315 | ₩51,581 | ₩51,181 | ₩51,208 | -0.21% | 6.6만 |
|---|
| 2026.08.19 | ₩51,986 | ₩51,986 | ₩50,577 | ₩50,745 | -2.39% | 6.2만 |
|---|
| 2026.08.18 | ₩50,993 | ₩51,174 | ₩50,584 | ₩50,658 | -0.66% | 8.8만 |
|---|
| 2026.08.17 | ₩51,302 | ₩51,496 | ₩51,100 | ₩51,100 | -0.39% | 11.9만 |
|---|
| 2026.08.14 | ₩51,838 | ₩51,838 | ₩51,369 | ₩51,449 | -0.75% | 4.4만 |
|---|
| 2026.08.13 | ₩52,496 | ₩52,496 | ₩51,731 | ₩51,744 | -1.43% | 9.3만 |
|---|
| 2026.08.12 | ₩52,469 | ₩52,590 | ₩52,241 | ₩52,254 | -0.41% | 2.8만 |
|---|
| 2026.08.11 | ₩52,616 | ₩52,797 | ₩52,321 | ₩52,335 | -0.54% | 4.7만 |
|---|
| 2026.08.10 | ₩52,898 | ₩52,898 | ₩52,563 | ₩52,663 | -0.44% | 6.8만 |
|---|
| 2026.08.07 | ₩53,368 | ₩53,394 | ₩52,724 | ₩52,898 | -0.88% | 9.8만 |
|---|
| 2026.08.06 | ₩52,657 | ₩53,301 | ₩52,247 | ₩53,019 | +0.69% | 8만 |
|---|
| 2026.08.05 | ₩53,153 | ₩53,287 | ₩52,643 | ₩52,710 | -0.83% | 8.9만 |
|---|
| 2026.08.04 | ₩52,375 | ₩52,536 | ₩52,080 | ₩52,469 | +0.18% | 7.2만 |
|---|
| 2026.08.03 | ₩52,053 | ₩52,455 | ₩51,758 | ₩52,308 | +0.49% | 13만 |
|---|
| 2026.07.31 | ₩51,650 | ₩52,040 | ₩51,496 | ₩52,040 | +0.75% | 3만 |
|---|
| 2026.07.30 | ₩50,376 | ₩51,751 | ₩50,141 | ₩51,704 | +2.64% | 12만 |
|---|
| 2026.07.29 | ₩50,215 | ₩50,644 | ₩49,723 | ₩50,322 | +0.21% | 6.8만 |
|---|
| 2026.07.28 | ₩49,839 | ₩50,242 | ₩49,839 | ₩50,113 | +0.55% | 4.3만 |
|---|
| 2026.07.27 | ₩49,517 | ₩50,242 | ₩49,464 | ₩49,987 | +0.95% | 11.3만 |
|---|
| 2026.07.24 | ₩49,101 | ₩49,584 | ₩48,981 | ₩49,513 | +0.84% | 4.6만 |
|---|
| 2026.07.23 | ₩49,249 | ₩49,249 | ₩48,981 | ₩49,075 | -0.35% | 2만 |
|---|
| 2026.07.22 | ₩49,316 | ₩49,571 | ₩49,303 | ₩49,484 | +0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩49,142 | ₩49,504 | ₩49,142 | ₩49,403 | +0.53% | 7.8만 |
|---|
| 2026.07.20 | ₩49,021 | ₩49,504 | ₩48,900 | ₩49,289 | +0.55% | 4.1만 |
|---|
| 2026.07.17 | ₩49,026 | ₩49,410 | ₩48,881 | ₩49,242 | +0.44% | 3.6만 |
|---|
| 2026.07.16 | ₩49,155 | ₩49,705 | ₩48,994 | ₩49,563 | +0.83% | 9만 |
|---|
| 2026.07.15 | ₩49,638 | ₩49,638 | ₩49,202 | ₩49,448 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩49,531 | ₩49,745 | ₩49,142 | ₩49,457 | -0.15% | 3.8만 |
|---|
| 2026.07.13 | ₩49,638 | ₩49,638 | ₩49,222 | ₩49,313 | -0.65% | 10.3만 |
|---|
| 2026.07.10 | ₩49,182 | ₩49,786 | ₩48,994 | ₩49,652 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩49,008 | ₩49,571 | ₩48,977 | ₩49,410 | +0.82% | 5.2만 |
|---|
| 2026.07.08 | ₩49,135 | ₩49,383 | ₩48,907 | ₩49,249 | +0.23% | 12.3만 |
|---|
| 2026.07.07 | ₩49,906 | ₩50,215 | ₩49,437 | ₩49,611 | -0.59% | 16.2만 |
|---|
| 2026.07.06 | ₩49,826 | ₩50,430 | ₩49,598 | ₩50,416 | +1.18% | 9.4만 |
|---|
| 2026.07.02 | ₩48,927 | ₩49,812 | ₩48,927 | ₩49,316 | +0.80% | 9만 |
|---|
| 2026.07.01 | ₩48,820 | ₩49,034 | ₩48,618 | ₩48,900 | +0.16% | 3.9만 |
|---|
| 2026.06.30 | ₩48,283 | ₩49,088 | ₩48,283 | ₩48,726 | +0.92% | 10만 |
|---|
| 2026.06.29 | ₩48,511 | ₩48,806 | ₩48,189 | ₩48,712 | +0.41% | 7.8만 |
|---|
| 2026.06.26 | ₩48,162 | ₩48,672 | ₩48,015 | ₩48,390 | +0.47% | 7.2만 |
|---|
| 2026.06.25 | ₩48,136 | ₩48,686 | ₩47,746 | ₩48,176 | +0.08% | 9.3만 |
|---|
| 2026.06.24 | ₩48,028 | ₩48,551 | ₩47,746 | ₩47,988 | -0.08% | 9.2만 |
|---|
| 2026.06.23 | ₩48,055 | ₩48,350 | ₩47,773 | ₩48,028 | -0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩49,450 | ₩49,558 | ₩48,806 | ₩49,048 | -0.81% | 9.4만 |
|---|
| 2026.06.18 | ₩49,195 | ₩49,947 | ₩49,195 | ₩49,732 | +1.09% | 12.8만 |
|---|
| 2026.06.17 | ₩48,605 | ₩49,571 | ₩48,605 | ₩49,195 | +1.21% | 9.1만 |
|---|
| 2026.06.16 | ₩48,578 | ₩49,343 | ₩48,444 | ₩49,169 | +1.22% | 6만 |
|---|
| 2026.06.15 | ₩48,417 | ₩49,169 | ₩48,176 | ₩49,088 | +1.39% | 12.1만 |
|---|
| 2026.06.12 | ₩47,277 | ₩48,471 | ₩47,277 | ₩48,149 | +1.84% | 10.1만 |
|---|
| 2026.06.11 | ₩47,237 | ₩48,042 | ₩46,968 | ₩47,854 | +1.31% | 24.6만 |
|---|
| 2026.06.10 | ₩47,626 | ₩47,824 | ₩47,116 | ₩47,237 | -0.82% | 13.6만 |
|---|
| 2026.06.09 | ₩47,773 | ₩48,297 | ₩47,465 | ₩47,686 | -0.18% | 16.5만 |
|---|
| 2026.06.08 | ₩47,800 | ₩47,954 | ₩47,304 | ₩47,746 | -0.11% | 19.6만 |
|---|
| 2026.06.05 | ₩48,297 | ₩48,431 | ₩47,478 | ₩47,559 | -1.53% | 13.2만 |
|---|
| 2026.06.04 | ₩48,055 | ₩48,545 | ₩48,055 | ₩48,431 | +0.78% | 12.7만 |
|---|
| 2026.06.03 | ₩48,216 | ₩48,357 | ₩47,814 | ₩47,934 | -0.58% | 8만 |
|---|
| 2026.06.02 | ₩47,424 | ₩48,343 | ₩47,424 | ₩48,256 | +1.75% | 13.6만 |
|---|
| 2026.06.01 | ₩47,867 | ₩47,996 | ₩47,331 | ₩47,666 | -0.42% | 17만 |
|---|
| 2026.05.29 | ₩48,471 | ₩48,471 | ₩47,626 | ₩48,136 | -0.69% | 31만 |
|---|
| 2026.05.28 | ₩48,538 | ₩48,981 | ₩48,404 | ₩48,592 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩48,645 | ₩49,101 | ₩48,498 | ₩48,954 | +0.63% | 9.9만 |
|---|
| 2026.05.26 | ₩48,565 | ₩48,967 | ₩48,390 | ₩48,847 | +0.58% | 9.8만 |
|---|
| 2026.05.22 | ₩48,779 | ₩48,833 | ₩48,357 | ₩48,592 | -0.39% | 10.7만 |
|---|
| 2026.05.21 | ₩48,793 | ₩49,101 | ₩48,672 | ₩48,967 | +0.36% | 9.8만 |
|---|
| 2026.05.20 | ₩48,994 | ₩49,343 | ₩48,699 | ₩49,303 | +0.63% | 23.3만 |
|---|
| 2026.05.19 | ₩49,531 | ₩49,531 | ₩48,833 | ₩49,075 | -0.92% | 7.6만 |
|---|
| 2026.05.18 | ₩49,008 | ₩49,238 | ₩48,880 | ₩49,195 | +0.38% | 5.9만 |
|---|
| 2026.05.15 | ₩49,625 | ₩49,625 | ₩48,794 | ₩49,088 | -1.08% | 6.3만 |
|---|
| 2026.05.14 | ₩49,477 | ₩50,215 | ₩49,477 | ₩49,839 | +0.73% | 14.5만 |
|---|
| 2026.05.13 | ₩49,303 | ₩49,638 | ₩49,021 | ₩49,571 | +0.54% | 7.9만 |
|---|
| 2026.05.12 | ₩49,142 | ₩49,605 | ₩48,967 | ₩49,464 | +0.66% | 4.5만 |
|---|
| 2026.05.11 | ₩49,316 | ₩49,578 | ₩49,182 | ₩49,370 | +0.11% | 15.6만 |
|---|
| 2026.05.08 | ₩49,625 | ₩49,947 | ₩49,511 | ₩49,558 | -0.14% | 9.3만 |
|---|
| 2026.05.07 | ₩49,330 | ₩49,423 | ₩48,833 | ₩49,303 | -0.05% | 35.4만 |
|---|
| 2026.05.06 | ₩48,229 | ₩49,464 | ₩48,229 | ₩49,316 | +2.25% | 23.4만 |
|---|
| 2026.05.05 | ₩47,626 | ₩48,283 | ₩47,626 | ₩48,136 | +1.07% | 12.2만 |
|---|
| 2026.05.04 | ₩47,948 | ₩48,162 | ₩47,505 | ₩47,753 | -0.41% | 33.6만 |
|---|
| 2026.05.01 | ₩47,975 | ₩48,840 | ₩47,773 | ₩47,961 | -0.03% | 9.9만 |
|---|
| 2026.04.30 | ₩47,505 | ₩48,350 | ₩47,505 | ₩48,337 | +1.75% | 17.4만 |
|---|
| 2026.04.29 | ₩47,398 | ₩47,584 | ₩47,170 | ₩47,264 | -0.28% | 14.8만 |
|---|
| 2026.04.28 | ₩47,746 | ₩48,095 | ₩47,451 | ₩47,760 | +0.03% | 8.1만 |
|---|
| 2026.04.27 | ₩48,015 | ₩48,578 | ₩47,746 | ₩47,921 | -0.20% | 57.5만 |
|---|
| 2026.04.24 | ₩47,492 | ₩48,102 | ₩47,424 | ₩48,015 | +1.10% | 12.1만 |
|---|
| 2026.04.23 | ₩47,518 | ₩47,975 | ₩47,089 | ₩47,424 | -0.20% | 37만 |
|---|
| 2026.04.22 | ₩47,773 | ₩48,270 | ₩47,720 | ₩48,042 | +0.56% | 14.3만 |
|---|
| 2026.04.21 | ₩48,565 | ₩48,766 | ₩47,988 | ₩48,082 | -0.99% | 18.7만 |
|---|
| 2026.04.20 | ₩49,236 | ₩49,236 | ₩48,431 | ₩48,753 | -0.98% | 19.5만 |
|---|
| 2026.04.17 | ₩49,088 | ₩49,410 | ₩48,833 | ₩49,276 | +0.38% | 18.5만 |
|---|
| 2026.04.16 | ₩49,209 | ₩49,209 | ₩48,779 | ₩48,967 | -0.49% | 21.5만 |
|---|
| 2026.04.15 | ₩49,866 | ₩49,886 | ₩49,236 | ₩49,336 | -1.06% | 22만 |
|---|
| 2026.04.14 | ₩49,812 | ₩50,161 | ₩49,745 | ₩49,927 | +0.23% | 23만 |
|---|
| 2026.04.13 | ₩50,121 | ₩50,483 | ₩49,827 | ₩49,940 | -0.36% | 13.9만 |
|---|
| 2026.04.10 | ₩50,711 | ₩50,886 | ₩50,577 | ₩50,631 | -0.16% | 14.1만 |
|---|
| 2026.04.09 | ₩51,194 | ₩51,194 | ₩50,416 | ₩50,416 | -1.52% | 16.7만 |
|---|
| 2026.04.08 | ₩50,711 | ₩51,261 | ₩50,678 | ₩51,141 | +0.85% | 16.8만 |
|---|
| 2026.04.07 | ₩49,236 | ₩49,437 | ₩49,088 | ₩49,370 | +0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩48,887 | ₩49,370 | ₩48,887 | ₩49,262 | +0.77% | 19.3만 |
|---|
| 2026.04.02 | ₩48,867 | ₩49,236 | ₩48,726 | ₩48,981 | +0.23% | 9.1만 |
|---|
| 2026.04.01 | ₩49,356 | ₩49,826 | ₩49,316 | ₩49,544 | +0.38% | 27.9만 |
|---|
| 2026.03.31 | ₩48,364 | ₩48,900 | ₩48,189 | ₩48,900 | +1.11% | 23.9만 |
|---|
| 2026.03.30 | ₩48,444 | ₩48,574 | ₩47,973 | ₩48,216 | -0.47% | 24.4만 |
|---|
| 2026.03.27 | ₩48,511 | ₩48,686 | ₩47,921 | ₩48,042 | -0.97% | 40만 |
|---|
| 2026.03.26 | ₩49,008 | ₩49,383 | ₩48,578 | ₩48,686 | -0.66% | 10만 |
|---|
| 2026.03.25 | ₩48,954 | ₩49,423 | ₩48,907 | ₩49,410 | +0.93% | 9.3만 |
|---|
| 2026.03.24 | ₩48,028 | ₩49,014 | ₩48,028 | ₩48,712 | +1.42% | 11.9만 |
|---|
| 2026.03.23 | ₩48,565 | ₩48,793 | ₩48,042 | ₩48,350 | -0.44% | 39.2만 |
|---|
| 2026.03.20 | ₩48,739 | ₩48,967 | ₩47,975 | ₩48,015 | -1.49% | 23.6만 |
|---|
| 2026.03.19 | ₩48,364 | ₩48,900 | ₩48,095 | ₩48,739 | +0.78% | 35.4만 |
|---|
| 2026.03.18 | ₩49,034 | ₩49,450 | ₩49,034 | ₩49,115 | +0.16% | 12.4만 |
|---|
| 2026.03.17 | ₩49,745 | ₩49,745 | ₩48,940 | ₩49,101 | -1.29% | 14.7만 |
|---|
| 2026.03.16 | ₩48,766 | ₩49,464 | ₩48,766 | ₩49,343 | +1.18% | 16.7만 |
|---|
| 2026.03.13 | ₩48,766 | ₩49,169 | ₩48,357 | ₩48,511 | -0.52% | 18.1만 |
|---|
| 2026.03.12 | ₩48,726 | ₩49,209 | ₩48,377 | ₩48,753 | +0.06% | 19.2만 |
|---|
| 2026.03.11 | ₩49,491 | ₩49,611 | ₩49,008 | ₩49,477 | -0.03% | 11.8만 |
|---|
| 2026.03.10 | ₩49,236 | ₩50,020 | ₩49,182 | ₩49,477 | +0.49% | 27.7만 |
|---|
| 2026.03.09 | ₩48,739 | ₩49,276 | ₩48,136 | ₩49,075 | +0.69% | 66.5만 |
|---|
| 2026.03.06 | ₩49,839 | ₩49,839 | ₩48,894 | ₩49,182 | -1.32% | 46.3만 |
|---|
| 2026.03.05 | ₩50,456 | ₩50,544 | ₩49,477 | ₩49,853 | -1.20% | 54.5만 |
|---|
| 2026.03.04 | ₩50,389 | ₩50,497 | ₩49,799 | ₩50,456 | +0.13% | 36.9만 |
|---|
| 2026.03.03 | ₩49,705 | ₩50,275 | ₩49,209 | ₩50,067 | +0.73% | 81.6만 |
|---|
| 2026.03.02 | ₩52,308 | ₩52,308 | ₩51,181 | ₩51,516 | -1.51% | 59.1만 |
|---|
| 2026.02.27 | ₩52,643 | ₩52,844 | ₩52,284 | ₩52,429 | -0.41% | 56.4만 |
|---|
| 2026.02.26 | ₩52,308 | ₩52,442 | ₩51,919 | ₩52,268 | -0.08% | 56.1만 |
|---|
| 2026.02.25 | ₩52,133 | ₩52,482 | ₩51,919 | ₩52,308 | +0.33% | 58.5만 |
|---|
| 2026.02.24 | ₩52,093 | ₩52,093 | ₩51,114 | ₩51,905 | -0.36% | 45.4만 |
|---|
| 2026.02.23 | ₩51,946 | ₩52,375 | ₩51,809 | ₩52,026 | +0.15% | 50.8만 |
|---|
| 2026.02.20 | ₩51,476 | ₩51,959 | ₩51,114 | ₩51,959 | +0.94% | 24.7만 |
|---|
| 2026.02.19 | ₩51,771 | ₩51,771 | ₩50,993 | ₩51,476 | -0.57% | 31.7만 |
|---|
| 2026.02.18 | ₩52,066 | ₩52,076 | ₩51,583 | ₩51,704 | -0.70% | 24.8만 |
|---|
| 2026.02.17 | ₩51,650 | ₩51,919 | ₩51,342 | ₩51,718 | +0.13% | 28.4만 |
|---|
| 2026.02.13 | ₩51,409 | ₩51,779 | ₩51,114 | ₩51,704 | +0.57% | 36.5만 |
|---|
| 2026.02.12 | ₩51,986 | ₩52,007 | ₩51,543 | ₩51,610 | -0.72% | 37.9만 |
|---|
| 2026.02.11 | ₩51,811 | ₩52,026 | ₩51,449 | ₩51,610 | -0.39% | 41.1만 |
|---|
| 2026.02.10 | ₩51,530 | ₩51,718 | ₩51,248 | ₩51,570 | +0.08% | 64.5만 |
|---|
| 2026.02.09 | ₩50,799 | ₩51,302 | ₩50,544 | ₩51,020 | +0.44% | 42.5만 |
|---|
| 2026.02.06 | ₩50,577 | ₩50,577 | ₩49,973 | ₩50,349 | -0.45% | 47.6만 |
|---|
| 2026.02.05 | ₩49,276 | ₩50,157 | ₩49,169 | ₩49,893 | +1.25% | 62.4만 |
|---|
| 2026.02.04 | ₩50,094 | ₩50,443 | ₩49,598 | ₩49,678 | -0.83% | 48.9만 |
|---|
| 2026.02.03 | ₩49,222 | ₩49,517 | ₩49,128 | ₩49,464 | +0.49% | 37.3만 |
|---|
| 2026.02.02 | ₩49,598 | ₩49,598 | ₩48,699 | ₩48,954 | -1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩48,337 | ₩49,202 | ₩48,337 | ₩48,940 | +1.25% | 34.9만 |
|---|
| 2026.01.29 | ₩48,350 | ₩48,692 | ₩47,881 | ₩48,551 | +0.42% | 14.8만 |
|---|
| 2026.01.28 | ₩48,431 | ₩48,431 | ₩47,785 | ₩48,223 | -0.43% | 30.3만 |
|---|
| 2026.01.27 | ₩48,136 | ₩48,686 | ₩48,136 | ₩48,270 | +0.28% | 24.2만 |
|---|
| 2026.01.26 | ₩47,988 | ₩48,015 | ₩47,693 | ₩47,840 | -0.31% | 15.1만 |
|---|
| 2026.01.23 | ₩48,256 | ₩48,256 | ₩47,626 | ₩47,720 | -1.11% | 36.4만 |
|---|
| 2026.01.22 | ₩48,297 | ₩48,297 | ₩47,814 | ₩48,001 | -0.61% | 28.7만 |
|---|
| 2026.01.21 | ₩47,156 | ₩47,773 | ₩47,156 | ₩47,653 | +1.05% | 28.7만 |
|---|
| 2026.01.20 | ₩48,297 | ₩48,478 | ₩47,129 | ₩47,156 | -2.36% | 38.3만 |
|---|
| 2026.01.16 | ₩47,840 | ₩47,987 | ₩47,720 | ₩47,961 | +0.25% | 28.6만 |
|---|
| 2026.01.15 | ₩47,800 | ₩47,921 | ₩47,290 | ₩47,545 | -0.53% | 32.7만 |
|---|
| 2026.01.14 | ₩47,639 | ₩47,921 | ₩47,270 | ₩47,331 | -0.65% | 35.6만 |
|---|
| 2026.01.13 | ₩48,136 | ₩48,136 | ₩47,290 | ₩47,505 | -1.31% | 26.5만 |
|---|
| 2026.01.12 | ₩47,934 | ₩48,048 | ₩47,505 | ₩47,760 | -0.36% | 26만 |
|---|
| 2026.01.09 | ₩46,928 | ₩47,713 | ₩46,928 | ₩47,465 | +1.14% | 35.7만 |
|---|
| 2026.01.08 | ₩46,942 | ₩47,076 | ₩46,874 | ₩46,995 | +0.11% | 25.3만 |
|---|
| 2026.01.07 | ₩46,593 | ₩46,928 | ₩46,526 | ₩46,915 | +0.69% | 31.7만 |
|---|
| 2026.01.06 | ₩46,740 | ₩46,767 | ₩46,365 | ₩46,512 | -0.49% | 32.7만 |
|---|
| 2026.01.05 | ₩46,807 | ₩46,807 | ₩46,284 | ₩46,445 | -0.77% | 40.4만 |
|---|
| 2026.01.02 | ₩45,882 | ₩46,438 | ₩45,882 | ₩46,193 | +0.68% | 21.5만 |
|---|
| 2025.12.31 | ₩45,976 | ₩46,096 | ₩45,748 | ₩45,828 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩46,311 | ₩46,673 | ₩46,016 | ₩46,076 | -0.51% | 27.3만 |
|---|
| 2025.12.29 | ₩46,566 | ₩46,994 | ₩46,070 | ₩46,787 | +0.48% | 17.7만 |
|---|
| 2025.12.26 | ₩46,351 | ₩46,351 | ₩45,479 | ₩46,070 | -0.61% | 7.3만 |
|---|
| 2025.12.24 | ₩46,566 | ₩46,566 | ₩45,640 | ₩45,801 | -1.64% | 4.1만 |
|---|
| 2025.12.23 | ₩45,238 | ₩46,177 | ₩45,238 | ₩45,935 | +1.54% | 4.7만 |
|---|
| 2025.12.22 | ₩45,077 | ₩45,707 | ₩45,023 | ₩45,499 | +0.94% | 5만 |
|---|
| 2025.12.19 | ₩45,493 | ₩46,002 | ₩45,238 | ₩45,412 | -0.18% | 6.2만 |
|---|
| 2025.12.18 | ₩44,607 | ₩45,145 | ₩44,554 | ₩45,092 | +1.09% | 2.9만 |
|---|
| 2025.12.17 | ₩45,251 | ₩45,251 | ₩44,303 | ₩44,399 | -1.88% | 5.7만 |
|---|
| 2025.12.16 | ₩45,613 | ₩45,613 | ₩44,674 | ₩44,755 | -1.88% | 38.8만 |
|---|
| 2025.12.15 | ₩45,291 | ₩45,587 | ₩45,265 | ₩45,387 | +0.21% | 10.8만 |
|---|
| 2025.12.12 | ₩45,023 | ₩45,231 | ₩44,701 | ₩44,859 | -0.36% | 7.5만 |
|---|
| 2025.12.11 | ₩45,399 | ₩45,399 | ₩44,835 | ₩45,061 | -0.74% | 6.5만 |
|---|
| 2025.12.10 | ₩44,731 | ₩45,358 | ₩44,731 | ₩44,947 | +0.48% | 7.2만 |
|---|
| 2025.12.09 | ₩44,540 | ₩44,768 | ₩44,513 | ₩44,543 | +0.01% | 3.9만 |
|---|
| 2025.12.08 | ₩44,728 | ₩45,137 | ₩44,366 | ₩44,607 | -0.27% | 6.3만 |
|---|
| 2025.12.05 | ₩44,339 | ₩44,393 | ₩44,205 | ₩44,346 | +0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩44,486 | ₩44,554 | ₩44,218 | ₩44,319 | -0.38% | 4.5만 |
|---|
| 2025.12.03 | ₩45,117 | ₩45,117 | ₩44,312 | ₩44,352 | -1.69% | 8.8만 |
|---|
| 2025.12.02 | ₩45,358 | ₩45,358 | ₩44,500 | ₩44,583 | -1.71% | 8.1만 |
|---|
| 2025.12.01 | ₩44,996 | ₩45,204 | ₩44,721 | ₩44,959 | -0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩44,902 | ₩45,426 | ₩44,902 | ₩45,074 | +0.38% | 7.8만 |
|---|
| 2025.11.26 | ₩44,795 | ₩45,070 | ₩44,768 | ₩44,795 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩44,500 | ₩44,729 | ₩44,344 | ₩44,697 | +0.44% | 8.2만 |
|---|
| 2025.11.24 | ₩44,044 | ₩44,580 | ₩44,044 | ₩44,429 | +0.87% | 7.2만 |
|---|
| 2025.11.21 | ₩43,923 | ₩44,285 | ₩43,816 | ₩44,155 | +0.53% | 13.8만 |
|---|
| 2025.11.20 | ₩44,138 | ₩44,138 | ₩43,561 | ₩43,722 | -0.94% | 12.9만 |
|---|
| 2025.11.19 | ₩43,789 | ₩44,138 | ₩43,775 | ₩44,138 | +0.80% | 5.4만 |
|---|
| 2025.11.18 | ₩43,588 | ₩43,936 | ₩43,521 | ₩43,722 | +0.31% | 16.6만 |
|---|
| 2025.11.17 | ₩44,567 | ₩44,567 | ₩44,057 | ₩44,164 | -0.90% | 5.8만 |
|---|
| 2025.11.14 | ₩44,527 | ₩44,527 | ₩43,849 | ₩44,218 | -0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩43,762 | ₩44,419 | ₩43,762 | ₩44,124 | +0.83% | 4.8만 |
|---|
| 2025.11.12 | ₩44,245 | ₩44,245 | ₩43,735 | ₩44,057 | -0.42% | 5.3만 |
|---|
| 2025.11.11 | ₩43,413 | ₩44,252 | ₩43,413 | ₩43,843 | +0.99% | 9.1만 |
|---|
| 2025.11.10 | ₩43,722 | ₩43,735 | ₩43,225 | ₩43,534 | -0.43% | 4.2만 |
|---|
| 2025.11.07 | ₩43,038 | ₩43,199 | ₩42,997 | ₩43,103 | +0.15% | 2.7만 |
|---|
| 2025.11.06 | ₩42,957 | ₩43,145 | ₩42,883 | ₩43,038 | +0.19% | 2.2만 |
|---|
| 2025.11.05 | ₩42,528 | ₩43,152 | ₩42,528 | ₩43,105 | +1.36% | 1.8만 |
|---|
| 2025.11.04 | ₩42,380 | ₩42,742 | ₩42,367 | ₩42,662 | +0.66% | 2.8만 |
|---|
| 2025.11.03 | ₩43,668 | ₩43,668 | ₩42,300 | ₩42,575 | -2.50% | 2만 |
|---|
| 2025.10.31 | ₩42,139 | ₩42,528 | ₩42,139 | ₩42,276 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩42,595 | ₩42,702 | ₩42,313 | ₩42,407 | -0.44% | 5.5만 |
|---|
| 2025.10.29 | ₩42,528 | ₩42,528 | ₩42,031 | ₩42,221 | -0.72% | 3.2만 |
|---|
| 2025.10.28 | ₩42,756 | ₩42,756 | ₩42,501 | ₩42,709 | -0.11% | 3.4만 |
|---|
| 2025.10.27 | ₩42,917 | ₩43,105 | ₩42,812 | ₩42,987 | +0.16% | 3.4만 |
|---|
| 2025.10.24 | ₩42,407 | ₩42,447 | ₩42,286 | ₩42,400 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩42,581 | ₩42,728 | ₩42,407 | ₩42,446 | -0.32% | 10.8만 |
|---|
| 2025.10.22 | ₩42,125 | ₩42,286 | ₩42,085 | ₩42,286 | +0.38% | 2.4만 |
|---|
| 2025.10.21 | ₩42,233 | ₩42,233 | ₩41,803 | ₩41,911 | -0.76% | 1.6만 |
|---|
| 2025.10.20 | ₩42,501 | ₩42,501 | ₩42,058 | ₩42,179 | -0.76% | 4.6만 |
|---|
| 2025.10.17 | ₩41,709 | ₩41,991 | ₩41,709 | ₩41,830 | +0.29% | 10.4만 |
|---|
| 2025.10.16 | ₩41,723 | ₩41,723 | ₩41,481 | ₩41,589 | -0.32% | 3.7만 |
|---|
| 2025.10.15 | ₩41,904 | ₩41,999 | ₩41,669 | ₩41,999 | +0.23% | 3.9만 |
|---|
| 2025.10.14 | ₩41,374 | ₩41,776 | ₩41,374 | ₩41,649 | +0.66% | 6.2만 |
|---|
| 2025.10.13 | ₩41,267 | ₩41,951 | ₩41,267 | ₩41,629 | +0.88% | 9.1만 |
|---|
| 2025.10.10 | ₩41,723 | ₩41,723 | ₩41,126 | ₩41,209 | -1.23% | 4.3만 |
|---|