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 | ₩50,880 | ₩51,658 | ₩50,880 | ₩51,658 | +1.53% | 4.4만 |
| 2026.10.08 | ₩50,961 | ₩51,363 | ₩50,935 | ₩51,135 | +0.34% | 5.4만 |
| 2026.10.07 | ₩50,578 | ₩51,300 | ₩50,578 | ₩51,296 | +1.42% | 4.4만 |
| 2026.10.06 | ₩51,510 | ₩51,645 | ₩51,283 | ₩51,390 | -0.23% | 7.7만 |
| 2026.10.05 | ₩50,813 | ₩51,484 | ₩50,813 | ₩51,229 | +0.82% | 3만 |
| 2026.10.02 | ₩50,719 | ₩50,920 | ₩50,424 | ₩50,800 | +0.16% | 5.2만 |
| 2026.10.01 | ₩50,471 | ₩50,557 | ₩49,888 | ₩49,955 | -1.02% | 14.4만 |
| 2026.09.30 | ₩50,853 | ₩51,242 | ₩50,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,652 |
| -0.40% |
| 8만 |
| 2026.09.29 | ₩50,840 | ₩50,840 | ₩50,257 | ₩50,344 | -0.98% | 5.2만 |
|---|
| 2026.09.28 | ₩51,497 | ₩51,497 | ₩50,813 | ₩50,953 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩51,456 | ₩51,497 | ₩51,095 | ₩51,468 | +0.02% | 2.4만 |
|---|
| 2026.09.24 | ₩50,974 | ₩51,055 | ₩50,625 | ₩51,014 | +0.08% | 8.6만 |
|---|
| 2026.09.23 | ₩51,430 | ₩51,430 | ₩50,840 | ₩50,894 | -1.04% | 2.3만 |
|---|
| 2026.09.22 | ₩51,443 | ₩51,926 | ₩51,350 | ₩51,578 | +0.26% | 3.7만 |
|---|
| 2026.09.21 | ₩51,752 | ₩51,846 | ₩51,289 | ₩51,564 | -0.36% | 8.6만 |
|---|
| 2026.09.18 | ₩51,417 | ₩51,484 | ₩51,289 | ₩51,457 | +0.08% | 2.3만 |
|---|
| 2026.09.17 | ₩51,645 | ₩52,154 | ₩51,095 | ₩51,958 | +0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩51,685 | ₩51,966 | ₩51,296 | ₩51,549 | -0.26% | 2.1만 |
|---|
| 2026.09.15 | ₩52,141 | ₩52,141 | ₩51,363 | ₩51,665 | -0.91% | 4.8만 |
|---|
| 2026.09.14 | ₩51,940 | ₩52,221 | ₩51,772 | ₩51,938 | -0.00% | 2만 |
|---|
| 2026.09.11 | ₩51,645 | ₩52,261 | ₩51,645 | ₩52,106 | +0.89% | 4.2만 |
|---|
| 2026.09.10 | ₩51,390 | ₩51,578 | ₩51,350 | ₩51,445 | +0.11% | 2.8만 |
|---|
| 2026.09.09 | ₩52,261 | ₩52,261 | ₩51,685 | ₩51,760 | -0.96% | 3.3만 |
|---|
| 2026.09.08 | ₩52,677 | ₩52,677 | ₩52,208 | ₩52,296 | -0.72% | 3.7만 |
|---|
| 2026.09.04 | ₩52,637 | ₩52,831 | ₩52,476 | ₩52,551 | -0.16% | 3.7만 |
|---|
| 2026.09.03 | ₩51,926 | ₩52,664 | ₩51,926 | ₩52,536 | +1.18% | 4.8만 |
|---|
| 2026.09.02 | ₩51,631 | ₩51,819 | ₩51,423 | ₩51,785 | +0.30% | 4.1만 |
|---|
| 2026.09.01 | ₩52,007 | ₩52,261 | ₩51,658 | ₩51,663 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩52,007 | ₩52,161 | ₩51,832 | ₩51,993 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩51,980 | ₩52,456 | ₩51,980 | ₩52,193 | +0.41% | 2.9만 |
|---|
| 2026.08.27 | ₩52,382 | ₩52,382 | ₩51,988 | ₩52,161 | -0.42% | 3.9만 |
|---|
| 2026.08.26 | ₩52,101 | ₩52,624 | ₩52,101 | ₩52,276 | +0.34% | 7.7만 |
|---|
| 2026.08.25 | ₩52,248 | ₩52,449 | ₩52,060 | ₩52,449 | +0.39% | 3.1만 |
|---|
| 2026.08.24 | ₩52,007 | ₩52,215 | ₩51,846 | ₩52,143 | +0.26% | 4.9만 |
|---|
| 2026.08.21 | ₩51,466 | ₩51,926 | ₩51,466 | ₩51,886 | +0.82% | 4.5만 |
|---|
| 2026.08.20 | ₩51,296 | ₩51,561 | ₩51,162 | ₩51,189 | -0.21% | 6.6만 |
|---|
| 2026.08.19 | ₩51,966 | ₩51,966 | ₩50,558 | ₩50,726 | -2.39% | 6.2만 |
|---|
| 2026.08.18 | ₩50,974 | ₩51,155 | ₩50,565 | ₩50,639 | -0.66% | 8.8만 |
|---|
| 2026.08.17 | ₩51,283 | ₩51,477 | ₩51,081 | ₩51,081 | -0.39% | 11.9만 |
|---|
| 2026.08.14 | ₩51,819 | ₩51,819 | ₩51,350 | ₩51,430 | -0.75% | 4.4만 |
|---|
| 2026.08.13 | ₩52,476 | ₩52,476 | ₩51,712 | ₩51,725 | -1.43% | 9.3만 |
|---|
| 2026.08.12 | ₩52,449 | ₩52,570 | ₩52,221 | ₩52,235 | -0.41% | 2.8만 |
|---|
| 2026.08.11 | ₩52,597 | ₩52,778 | ₩52,302 | ₩52,315 | -0.54% | 4.7만 |
|---|
| 2026.08.10 | ₩52,878 | ₩52,878 | ₩52,543 | ₩52,644 | -0.44% | 6.8만 |
|---|
| 2026.08.07 | ₩53,348 | ₩53,375 | ₩52,704 | ₩52,878 | -0.88% | 9.8만 |
|---|
| 2026.08.06 | ₩52,637 | ₩53,281 | ₩52,228 | ₩52,999 | +0.69% | 8만 |
|---|
| 2026.08.05 | ₩53,133 | ₩53,267 | ₩52,624 | ₩52,691 | -0.83% | 8.9만 |
|---|
| 2026.08.04 | ₩52,355 | ₩52,516 | ₩52,060 | ₩52,449 | +0.18% | 7.2만 |
|---|
| 2026.08.03 | ₩52,034 | ₩52,436 | ₩51,738 | ₩52,288 | +0.49% | 13만 |
|---|
| 2026.07.31 | ₩51,631 | ₩52,020 | ₩51,477 | ₩52,020 | +0.75% | 3만 |
|---|
| 2026.07.30 | ₩50,357 | ₩51,732 | ₩50,122 | ₩51,685 | +2.64% | 12만 |
|---|
| 2026.07.29 | ₩50,196 | ₩50,625 | ₩49,704 | ₩50,304 | +0.21% | 6.8만 |
|---|
| 2026.07.28 | ₩49,821 | ₩50,223 | ₩49,821 | ₩50,094 | +0.55% | 4.3만 |
|---|
| 2026.07.27 | ₩49,499 | ₩50,223 | ₩49,445 | ₩49,968 | +0.95% | 11.3만 |
|---|
| 2026.07.24 | ₩49,083 | ₩49,566 | ₩48,962 | ₩49,495 | +0.84% | 4.6만 |
|---|
| 2026.07.23 | ₩49,231 | ₩49,231 | ₩48,962 | ₩49,056 | -0.35% | 2만 |
|---|
| 2026.07.22 | ₩49,298 | ₩49,553 | ₩49,284 | ₩49,465 | +0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩49,123 | ₩49,485 | ₩49,123 | ₩49,385 | +0.53% | 7.8만 |
|---|
| 2026.07.20 | ₩49,003 | ₩49,485 | ₩48,882 | ₩49,271 | +0.55% | 4.1만 |
|---|
| 2026.07.17 | ₩49,008 | ₩49,392 | ₩48,863 | ₩49,224 | +0.44% | 3.6만 |
|---|
| 2026.07.16 | ₩49,137 | ₩49,687 | ₩48,976 | ₩49,544 | +0.83% | 9만 |
|---|
| 2026.07.15 | ₩49,620 | ₩49,620 | ₩49,184 | ₩49,429 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩49,512 | ₩49,727 | ₩49,123 | ₩49,439 | -0.15% | 3.8만 |
|---|
| 2026.07.13 | ₩49,620 | ₩49,620 | ₩49,204 | ₩49,295 | -0.65% | 10.3만 |
|---|
| 2026.07.10 | ₩49,164 | ₩49,767 | ₩48,976 | ₩49,633 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩48,989 | ₩49,553 | ₩48,958 | ₩49,392 | +0.82% | 5.2만 |
|---|
| 2026.07.08 | ₩49,117 | ₩49,365 | ₩48,889 | ₩49,231 | +0.23% | 12.3만 |
|---|
| 2026.07.07 | ₩49,888 | ₩50,196 | ₩49,418 | ₩49,593 | -0.59% | 16.2만 |
|---|
| 2026.07.06 | ₩49,807 | ₩50,411 | ₩49,579 | ₩50,397 | +1.18% | 9.4만 |
|---|
| 2026.07.02 | ₩48,909 | ₩49,794 | ₩48,909 | ₩49,298 | +0.80% | 9만 |
|---|
| 2026.07.01 | ₩48,802 | ₩49,016 | ₩48,600 | ₩48,882 | +0.16% | 3.9만 |
|---|
| 2026.06.30 | ₩48,265 | ₩49,070 | ₩48,265 | ₩48,708 | +0.92% | 10만 |
|---|
| 2026.06.29 | ₩48,493 | ₩48,788 | ₩48,171 | ₩48,694 | +0.41% | 7.8만 |
|---|
| 2026.06.26 | ₩48,144 | ₩48,654 | ₩47,997 | ₩48,372 | +0.47% | 7.2만 |
|---|
| 2026.06.25 | ₩48,118 | ₩48,667 | ₩47,729 | ₩48,158 | +0.08% | 9.3만 |
|---|
| 2026.06.24 | ₩48,010 | ₩48,533 | ₩47,729 | ₩47,970 | -0.08% | 9.2만 |
|---|
| 2026.06.23 | ₩48,037 | ₩48,332 | ₩47,756 | ₩48,010 | -0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩49,432 | ₩49,539 | ₩48,788 | ₩49,030 | -0.81% | 9.4만 |
|---|
| 2026.06.18 | ₩49,177 | ₩49,928 | ₩49,177 | ₩49,713 | +1.09% | 12.8만 |
|---|
| 2026.06.17 | ₩48,587 | ₩49,553 | ₩48,587 | ₩49,177 | +1.21% | 9.1만 |
|---|
| 2026.06.16 | ₩48,560 | ₩49,325 | ₩48,426 | ₩49,150 | +1.22% | 6만 |
|---|
| 2026.06.15 | ₩48,399 | ₩49,150 | ₩48,158 | ₩49,070 | +1.39% | 12.1만 |
|---|
| 2026.06.12 | ₩47,259 | ₩48,453 | ₩47,259 | ₩48,131 | +1.84% | 10.1만 |
|---|
| 2026.06.11 | ₩47,219 | ₩48,024 | ₩46,951 | ₩47,836 | +1.31% | 24.6만 |
|---|
| 2026.06.10 | ₩47,608 | ₩47,806 | ₩47,098 | ₩47,219 | -0.82% | 13.6만 |
|---|
| 2026.06.09 | ₩47,756 | ₩48,279 | ₩47,447 | ₩47,668 | -0.18% | 16.5만 |
|---|
| 2026.06.08 | ₩47,782 | ₩47,937 | ₩47,286 | ₩47,729 | -0.11% | 19.6만 |
|---|
| 2026.06.05 | ₩48,279 | ₩48,413 | ₩47,460 | ₩47,541 | -1.53% | 13.2만 |
|---|
| 2026.06.04 | ₩48,037 | ₩48,527 | ₩48,037 | ₩48,413 | +0.78% | 12.7만 |
|---|
| 2026.06.03 | ₩48,198 | ₩48,339 | ₩47,796 | ₩47,916 | -0.58% | 8만 |
|---|
| 2026.06.02 | ₩47,407 | ₩48,325 | ₩47,407 | ₩48,238 | +1.75% | 13.6만 |
|---|
| 2026.06.01 | ₩47,849 | ₩47,978 | ₩47,313 | ₩47,648 | -0.42% | 17만 |
|---|
| 2026.05.29 | ₩48,453 | ₩48,453 | ₩47,608 | ₩48,118 | -0.69% | 31만 |
|---|
| 2026.05.28 | ₩48,520 | ₩48,962 | ₩48,386 | ₩48,574 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩48,627 | ₩49,083 | ₩48,480 | ₩48,936 | +0.63% | 9.9만 |
|---|
| 2026.05.26 | ₩48,547 | ₩48,949 | ₩48,372 | ₩48,828 | +0.58% | 9.8만 |
|---|
| 2026.05.22 | ₩48,761 | ₩48,815 | ₩48,339 | ₩48,574 | -0.39% | 10.7만 |
|---|
| 2026.05.21 | ₩48,775 | ₩49,083 | ₩48,654 | ₩48,949 | +0.36% | 9.8만 |
|---|
| 2026.05.20 | ₩48,976 | ₩49,325 | ₩48,681 | ₩49,284 | +0.63% | 23.3만 |
|---|
| 2026.05.19 | ₩49,512 | ₩49,512 | ₩48,815 | ₩49,056 | -0.92% | 7.6만 |
|---|
| 2026.05.18 | ₩48,989 | ₩49,220 | ₩48,862 | ₩49,177 | +0.38% | 5.9만 |
|---|
| 2026.05.15 | ₩49,606 | ₩49,606 | ₩48,776 | ₩49,070 | -1.08% | 6.3만 |
|---|
| 2026.05.14 | ₩49,459 | ₩50,196 | ₩49,459 | ₩49,821 | +0.73% | 14.5만 |
|---|
| 2026.05.13 | ₩49,284 | ₩49,620 | ₩49,003 | ₩49,553 | +0.54% | 7.9만 |
|---|
| 2026.05.12 | ₩49,123 | ₩49,586 | ₩48,949 | ₩49,445 | +0.66% | 4.5만 |
|---|
| 2026.05.11 | ₩49,298 | ₩49,559 | ₩49,164 | ₩49,351 | +0.11% | 15.6만 |
|---|
| 2026.05.08 | ₩49,606 | ₩49,928 | ₩49,492 | ₩49,539 | -0.14% | 9.3만 |
|---|
| 2026.05.07 | ₩49,311 | ₩49,405 | ₩48,815 | ₩49,284 | -0.05% | 35.4만 |
|---|
| 2026.05.06 | ₩48,211 | ₩49,445 | ₩48,211 | ₩49,298 | +2.25% | 23.4만 |
|---|
| 2026.05.05 | ₩47,608 | ₩48,265 | ₩47,608 | ₩48,118 | +1.07% | 12.2만 |
|---|
| 2026.05.04 | ₩47,930 | ₩48,144 | ₩47,487 | ₩47,735 | -0.41% | 33.6만 |
|---|
| 2026.05.01 | ₩47,957 | ₩48,822 | ₩47,756 | ₩47,943 | -0.03% | 9.9만 |
|---|
| 2026.04.30 | ₩47,487 | ₩48,332 | ₩47,487 | ₩48,319 | +1.75% | 17.4만 |
|---|
| 2026.04.29 | ₩47,380 | ₩47,566 | ₩47,152 | ₩47,246 | -0.28% | 14.8만 |
|---|
| 2026.04.28 | ₩47,729 | ₩48,077 | ₩47,434 | ₩47,742 | +0.03% | 8.1만 |
|---|
| 2026.04.27 | ₩47,997 | ₩48,560 | ₩47,729 | ₩47,903 | -0.20% | 57.5만 |
|---|
| 2026.04.24 | ₩47,474 | ₩48,084 | ₩47,407 | ₩47,997 | +1.10% | 12.1만 |
|---|
| 2026.04.23 | ₩47,501 | ₩47,957 | ₩47,072 | ₩47,407 | -0.20% | 37만 |
|---|
| 2026.04.22 | ₩47,756 | ₩48,252 | ₩47,702 | ₩48,024 | +0.56% | 14.3만 |
|---|
| 2026.04.21 | ₩48,547 | ₩48,748 | ₩47,970 | ₩48,064 | -0.99% | 18.7만 |
|---|
| 2026.04.20 | ₩49,217 | ₩49,217 | ₩48,413 | ₩48,734 | -0.98% | 19.5만 |
|---|
| 2026.04.17 | ₩49,070 | ₩49,392 | ₩48,815 | ₩49,258 | +0.38% | 18.5만 |
|---|
| 2026.04.16 | ₩49,190 | ₩49,190 | ₩48,761 | ₩48,949 | -0.49% | 21.5만 |
|---|
| 2026.04.15 | ₩49,848 | ₩49,868 | ₩49,217 | ₩49,318 | -1.06% | 22만 |
|---|
| 2026.04.14 | ₩49,794 | ₩50,143 | ₩49,727 | ₩49,908 | +0.23% | 23만 |
|---|
| 2026.04.13 | ₩50,102 | ₩50,464 | ₩49,809 | ₩49,921 | -0.36% | 13.9만 |
|---|
| 2026.04.10 | ₩50,692 | ₩50,867 | ₩50,558 | ₩50,612 | -0.16% | 14.1만 |
|---|
| 2026.04.09 | ₩51,175 | ₩51,175 | ₩50,397 | ₩50,397 | -1.52% | 16.7만 |
|---|
| 2026.04.08 | ₩50,692 | ₩51,242 | ₩50,659 | ₩51,122 | +0.85% | 16.8만 |
|---|
| 2026.04.07 | ₩49,217 | ₩49,418 | ₩49,070 | ₩49,351 | +0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩48,869 | ₩49,351 | ₩48,869 | ₩49,244 | +0.77% | 19.3만 |
|---|
| 2026.04.02 | ₩48,848 | ₩49,217 | ₩48,708 | ₩48,962 | +0.23% | 9.1만 |
|---|
| 2026.04.01 | ₩49,338 | ₩49,807 | ₩49,298 | ₩49,526 | +0.38% | 27.9만 |
|---|
| 2026.03.31 | ₩48,346 | ₩48,882 | ₩48,171 | ₩48,882 | +1.11% | 23.9만 |
|---|
| 2026.03.30 | ₩48,426 | ₩48,556 | ₩47,955 | ₩48,198 | -0.47% | 24.4만 |
|---|
| 2026.03.27 | ₩48,493 | ₩48,667 | ₩47,903 | ₩48,024 | -0.97% | 40만 |
|---|
| 2026.03.26 | ₩48,989 | ₩49,365 | ₩48,560 | ₩48,667 | -0.66% | 10만 |
|---|
| 2026.03.25 | ₩48,936 | ₩49,405 | ₩48,889 | ₩49,392 | +0.93% | 9.3만 |
|---|
| 2026.03.24 | ₩48,010 | ₩48,996 | ₩48,010 | ₩48,694 | +1.42% | 11.9만 |
|---|
| 2026.03.23 | ₩48,547 | ₩48,775 | ₩48,024 | ₩48,332 | -0.44% | 39.2만 |
|---|
| 2026.03.20 | ₩48,721 | ₩48,949 | ₩47,957 | ₩47,997 | -1.49% | 23.6만 |
|---|
| 2026.03.19 | ₩48,346 | ₩48,882 | ₩48,077 | ₩48,721 | +0.78% | 35.4만 |
|---|
| 2026.03.18 | ₩49,016 | ₩49,432 | ₩49,016 | ₩49,097 | +0.16% | 12.4만 |
|---|
| 2026.03.17 | ₩49,727 | ₩49,727 | ₩48,922 | ₩49,083 | -1.29% | 14.7만 |
|---|
| 2026.03.16 | ₩48,748 | ₩49,445 | ₩48,748 | ₩49,325 | +1.18% | 16.7만 |
|---|
| 2026.03.13 | ₩48,748 | ₩49,150 | ₩48,339 | ₩48,493 | -0.52% | 18.1만 |
|---|
| 2026.03.12 | ₩48,708 | ₩49,190 | ₩48,359 | ₩48,734 | +0.06% | 19.2만 |
|---|
| 2026.03.11 | ₩49,472 | ₩49,593 | ₩48,989 | ₩49,459 | -0.03% | 11.8만 |
|---|
| 2026.03.10 | ₩49,217 | ₩50,002 | ₩49,164 | ₩49,459 | +0.49% | 27.7만 |
|---|
| 2026.03.09 | ₩48,721 | ₩49,258 | ₩48,118 | ₩49,056 | +0.69% | 66.5만 |
|---|
| 2026.03.06 | ₩49,821 | ₩49,821 | ₩48,875 | ₩49,164 | -1.32% | 46.3만 |
|---|
| 2026.03.05 | ₩50,438 | ₩50,525 | ₩49,459 | ₩49,834 | -1.20% | 54.5만 |
|---|
| 2026.03.04 | ₩50,371 | ₩50,478 | ₩49,781 | ₩50,438 | +0.13% | 36.9만 |
|---|
| 2026.03.03 | ₩49,687 | ₩50,257 | ₩49,190 | ₩50,049 | +0.73% | 81.6만 |
|---|
| 2026.03.02 | ₩52,288 | ₩52,288 | ₩51,162 | ₩51,497 | -1.51% | 59.1만 |
|---|
| 2026.02.27 | ₩52,624 | ₩52,825 | ₩52,264 | ₩52,409 | -0.41% | 56.4만 |
|---|
| 2026.02.26 | ₩52,288 | ₩52,422 | ₩51,899 | ₩52,248 | -0.08% | 56.1만 |
|---|
| 2026.02.25 | ₩52,114 | ₩52,463 | ₩51,899 | ₩52,288 | +0.33% | 58.5만 |
|---|
| 2026.02.24 | ₩52,074 | ₩52,074 | ₩51,095 | ₩51,886 | -0.36% | 45.4만 |
|---|
| 2026.02.23 | ₩51,926 | ₩52,355 | ₩51,789 | ₩52,007 | +0.15% | 50.8만 |
|---|
| 2026.02.20 | ₩51,457 | ₩51,940 | ₩51,095 | ₩51,940 | +0.94% | 24.7만 |
|---|
| 2026.02.19 | ₩51,752 | ₩51,752 | ₩50,974 | ₩51,457 | -0.57% | 31.7만 |
|---|
| 2026.02.18 | ₩52,047 | ₩52,056 | ₩51,564 | ₩51,685 | -0.70% | 24.8만 |
|---|
| 2026.02.17 | ₩51,631 | ₩51,899 | ₩51,323 | ₩51,698 | +0.13% | 28.4만 |
|---|
| 2026.02.13 | ₩51,390 | ₩51,760 | ₩51,095 | ₩51,685 | +0.57% | 36.5만 |
|---|
| 2026.02.12 | ₩51,966 | ₩51,988 | ₩51,524 | ₩51,591 | -0.72% | 37.9만 |
|---|
| 2026.02.11 | ₩51,792 | ₩52,007 | ₩51,430 | ₩51,591 | -0.39% | 41.1만 |
|---|
| 2026.02.10 | ₩51,510 | ₩51,698 | ₩51,229 | ₩51,551 | +0.08% | 64.5만 |
|---|
| 2026.02.09 | ₩50,780 | ₩51,283 | ₩50,525 | ₩51,001 | +0.44% | 42.5만 |
|---|
| 2026.02.06 | ₩50,558 | ₩50,558 | ₩49,955 | ₩50,330 | -0.45% | 47.6만 |
|---|
| 2026.02.05 | ₩49,258 | ₩50,139 | ₩49,150 | ₩49,874 | +1.25% | 62.4만 |
|---|
| 2026.02.04 | ₩50,076 | ₩50,424 | ₩49,579 | ₩49,660 | -0.83% | 48.9만 |
|---|
| 2026.02.03 | ₩49,204 | ₩49,499 | ₩49,110 | ₩49,445 | +0.49% | 37.3만 |
|---|
| 2026.02.02 | ₩49,579 | ₩49,579 | ₩48,681 | ₩48,936 | -1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩48,319 | ₩49,184 | ₩48,319 | ₩48,922 | +1.25% | 34.9만 |
|---|
| 2026.01.29 | ₩48,332 | ₩48,674 | ₩47,863 | ₩48,533 | +0.42% | 14.8만 |
|---|
| 2026.01.28 | ₩48,413 | ₩48,413 | ₩47,768 | ₩48,205 | -0.43% | 30.3만 |
|---|
| 2026.01.27 | ₩48,118 | ₩48,667 | ₩48,118 | ₩48,252 | +0.28% | 24.2만 |
|---|
| 2026.01.26 | ₩47,970 | ₩47,997 | ₩47,675 | ₩47,823 | -0.31% | 15.1만 |
|---|
| 2026.01.23 | ₩48,238 | ₩48,238 | ₩47,608 | ₩47,702 | -1.11% | 36.4만 |
|---|
| 2026.01.22 | ₩48,279 | ₩48,279 | ₩47,796 | ₩47,983 | -0.61% | 28.7만 |
|---|
| 2026.01.21 | ₩47,139 | ₩47,756 | ₩47,139 | ₩47,635 | +1.05% | 28.7만 |
|---|
| 2026.01.20 | ₩48,279 | ₩48,460 | ₩47,112 | ₩47,139 | -2.36% | 38.3만 |
|---|
| 2026.01.16 | ₩47,823 | ₩47,969 | ₩47,702 | ₩47,943 | +0.25% | 28.6만 |
|---|
| 2026.01.15 | ₩47,782 | ₩47,903 | ₩47,273 | ₩47,528 | -0.53% | 32.7만 |
|---|
| 2026.01.14 | ₩47,621 | ₩47,903 | ₩47,253 | ₩47,313 | -0.65% | 35.6만 |
|---|
| 2026.01.13 | ₩48,118 | ₩48,118 | ₩47,273 | ₩47,487 | -1.31% | 26.5만 |
|---|
| 2026.01.12 | ₩47,916 | ₩48,030 | ₩47,487 | ₩47,742 | -0.36% | 26만 |
|---|
| 2026.01.09 | ₩46,911 | ₩47,695 | ₩46,911 | ₩47,447 | +1.14% | 35.7만 |
|---|
| 2026.01.08 | ₩46,924 | ₩47,058 | ₩46,857 | ₩46,978 | +0.11% | 25.3만 |
|---|
| 2026.01.07 | ₩46,575 | ₩46,911 | ₩46,508 | ₩46,897 | +0.69% | 31.7만 |
|---|
| 2026.01.06 | ₩46,723 | ₩46,750 | ₩46,347 | ₩46,495 | -0.49% | 32.7만 |
|---|
| 2026.01.05 | ₩46,790 | ₩46,790 | ₩46,267 | ₩46,428 | -0.77% | 40.4만 |
|---|
| 2026.01.02 | ₩45,865 | ₩46,421 | ₩45,865 | ₩46,176 | +0.68% | 21.5만 |
|---|
| 2025.12.31 | ₩45,958 | ₩46,079 | ₩45,730 | ₩45,811 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩46,294 | ₩46,656 | ₩45,999 | ₩46,059 | -0.51% | 27.3만 |
|---|
| 2025.12.29 | ₩46,549 | ₩46,976 | ₩46,052 | ₩46,770 | +0.48% | 17.7만 |
|---|
| 2025.12.26 | ₩46,334 | ₩46,334 | ₩45,462 | ₩46,052 | -0.61% | 7.3만 |
|---|
| 2025.12.24 | ₩46,549 | ₩46,549 | ₩45,623 | ₩45,784 | -1.64% | 4.1만 |
|---|
| 2025.12.23 | ₩45,221 | ₩46,160 | ₩45,221 | ₩45,918 | +1.54% | 4.7만 |
|---|
| 2025.12.22 | ₩45,060 | ₩45,690 | ₩45,006 | ₩45,482 | +0.94% | 5만 |
|---|
| 2025.12.19 | ₩45,476 | ₩45,985 | ₩45,221 | ₩45,395 | -0.18% | 6.2만 |
|---|
| 2025.12.18 | ₩44,591 | ₩45,128 | ₩44,537 | ₩45,075 | +1.09% | 2.9만 |
|---|
| 2025.12.17 | ₩45,234 | ₩45,234 | ₩44,286 | ₩44,383 | -1.88% | 5.7만 |
|---|
| 2025.12.16 | ₩45,596 | ₩45,596 | ₩44,658 | ₩44,738 | -1.88% | 38.8만 |
|---|
| 2025.12.15 | ₩45,275 | ₩45,570 | ₩45,248 | ₩45,370 | +0.21% | 10.8만 |
|---|
| 2025.12.12 | ₩45,006 | ₩45,214 | ₩44,684 | ₩44,843 | -0.36% | 7.5만 |
|---|
| 2025.12.11 | ₩45,382 | ₩45,382 | ₩44,819 | ₩45,044 | -0.74% | 6.5만 |
|---|
| 2025.12.10 | ₩44,714 | ₩45,342 | ₩44,714 | ₩44,930 | +0.48% | 7.2만 |
|---|
| 2025.12.09 | ₩44,524 | ₩44,752 | ₩44,497 | ₩44,526 | +0.01% | 3.9만 |
|---|
| 2025.12.08 | ₩44,711 | ₩45,120 | ₩44,349 | ₩44,591 | -0.27% | 6.3만 |
|---|
| 2025.12.05 | ₩44,322 | ₩44,376 | ₩44,188 | ₩44,329 | +0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩44,470 | ₩44,537 | ₩44,202 | ₩44,302 | -0.38% | 4.5만 |
|---|
| 2025.12.03 | ₩45,100 | ₩45,100 | ₩44,296 | ₩44,336 | -1.69% | 8.8만 |
|---|
| 2025.12.02 | ₩45,342 | ₩45,342 | ₩44,483 | ₩44,566 | -1.71% | 8.1만 |
|---|
| 2025.12.01 | ₩44,979 | ₩45,187 | ₩44,705 | ₩44,942 | -0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩44,886 | ₩45,409 | ₩44,886 | ₩45,057 | +0.38% | 7.8만 |
|---|
| 2025.11.26 | ₩44,778 | ₩45,053 | ₩44,752 | ₩44,778 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩44,483 | ₩44,713 | ₩44,328 | ₩44,680 | +0.44% | 8.2만 |
|---|
| 2025.11.24 | ₩44,027 | ₩44,564 | ₩44,027 | ₩44,412 | +0.87% | 7.2만 |
|---|
| 2025.11.21 | ₩43,907 | ₩44,269 | ₩43,799 | ₩44,139 | +0.53% | 13.8만 |
|---|
| 2025.11.20 | ₩44,121 | ₩44,121 | ₩43,545 | ₩43,705 | -0.94% | 12.9만 |
|---|
| 2025.11.19 | ₩43,773 | ₩44,121 | ₩43,759 | ₩44,121 | +0.80% | 5.4만 |
|---|
| 2025.11.18 | ₩43,571 | ₩43,920 | ₩43,504 | ₩43,705 | +0.31% | 16.6만 |
|---|
| 2025.11.17 | ₩44,550 | ₩44,550 | ₩44,041 | ₩44,148 | -0.90% | 5.8만 |
|---|
| 2025.11.14 | ₩44,510 | ₩44,510 | ₩43,833 | ₩44,202 | -0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩43,746 | ₩44,403 | ₩43,746 | ₩44,108 | +0.83% | 4.8만 |
|---|
| 2025.11.12 | ₩44,228 | ₩44,228 | ₩43,719 | ₩44,041 | -0.42% | 5.3만 |
|---|
| 2025.11.11 | ₩43,397 | ₩44,235 | ₩43,397 | ₩43,826 | +0.99% | 9.1만 |
|---|
| 2025.11.10 | ₩43,705 | ₩43,719 | ₩43,209 | ₩43,518 | -0.43% | 4.2만 |
|---|
| 2025.11.07 | ₩43,022 | ₩43,182 | ₩42,981 | ₩43,087 | +0.15% | 2.7만 |
|---|
| 2025.11.06 | ₩42,941 | ₩43,129 | ₩42,867 | ₩43,022 | +0.19% | 2.2만 |
|---|
| 2025.11.05 | ₩42,512 | ₩43,136 | ₩42,512 | ₩43,089 | +1.36% | 1.8만 |
|---|
| 2025.11.04 | ₩42,364 | ₩42,726 | ₩42,351 | ₩42,646 | +0.66% | 2.8만 |
|---|
| 2025.11.03 | ₩43,652 | ₩43,652 | ₩42,284 | ₩42,559 | -2.50% | 2만 |
|---|
| 2025.10.31 | ₩42,123 | ₩42,512 | ₩42,123 | ₩42,260 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩42,579 | ₩42,686 | ₩42,297 | ₩42,391 | -0.44% | 5.5만 |
|---|
| 2025.10.29 | ₩42,512 | ₩42,512 | ₩42,016 | ₩42,205 | -0.72% | 3.2만 |
|---|
| 2025.10.28 | ₩42,740 | ₩42,740 | ₩42,485 | ₩42,693 | -0.11% | 3.4만 |
|---|
| 2025.10.27 | ₩42,901 | ₩43,089 | ₩42,796 | ₩42,971 | +0.16% | 3.4만 |
|---|
| 2025.10.24 | ₩42,391 | ₩42,431 | ₩42,271 | ₩42,385 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩42,566 | ₩42,712 | ₩42,391 | ₩42,430 | -0.32% | 10.8만 |
|---|
| 2025.10.22 | ₩42,110 | ₩42,271 | ₩42,069 | ₩42,271 | +0.38% | 2.4만 |
|---|
| 2025.10.21 | ₩42,217 | ₩42,217 | ₩41,788 | ₩41,895 | -0.76% | 1.6만 |
|---|
| 2025.10.20 | ₩42,485 | ₩42,485 | ₩42,043 | ₩42,163 | -0.76% | 4.6만 |
|---|
| 2025.10.17 | ₩41,694 | ₩41,975 | ₩41,694 | ₩41,815 | +0.29% | 10.4만 |
|---|
| 2025.10.16 | ₩41,707 | ₩41,707 | ₩41,466 | ₩41,573 | -0.32% | 3.7만 |
|---|
| 2025.10.15 | ₩41,888 | ₩41,984 | ₩41,654 | ₩41,984 | +0.23% | 3.9만 |
|---|
| 2025.10.14 | ₩41,359 | ₩41,761 | ₩41,359 | ₩41,634 | +0.66% | 6.2만 |
|---|
| 2025.10.13 | ₩41,251 | ₩41,935 | ₩41,251 | ₩41,613 | +0.88% | 9.1만 |
|---|
| 2025.10.10 | ₩41,707 | ₩41,707 | ₩41,111 | ₩41,194 | -1.23% | 4.3만 |
|---|