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 | ₩50,840 | ₩51,618 | ₩50,840 | ₩51,618 | +1.53% | 4.4만 |
| 2026.10.08 | ₩50,921 | ₩51,323 | ₩50,895 | ₩51,095 | +0.34% | 5.4만 |
| 2026.10.07 | ₩50,539 | ₩51,260 | ₩50,539 | ₩51,256 | +1.42% | 4.4만 |
| 2026.10.06 | ₩51,470 | ₩51,604 | ₩51,242 | ₩51,350 | -0.23% | 7.7만 |
| 2026.10.05 | ₩50,773 | ₩51,443 | ₩50,773 | ₩51,189 | +0.82% | 3만 |
| 2026.10.02 | ₩50,680 | ₩50,881 | ₩50,385 | ₩50,760 | +0.16% | 5.2만 |
| 2026.10.01 | ₩50,432 | ₩50,517 | ₩49,849 | ₩49,916 | -1.02% | 14.4만 |
| 2026.09.30 | ₩50,814 | ₩51,202 | ₩50,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,613 |
| -0.40% |
| 8만 |
| 2026.09.29 | ₩50,800 | ₩50,800 | ₩50,217 | ₩50,304 | -0.98% | 5.2만 |
|---|
| 2026.09.28 | ₩51,457 | ₩51,457 | ₩50,773 | ₩50,913 | -1.06% | 2.6만 |
|---|
| 2026.09.25 | ₩51,415 | ₩51,457 | ₩51,055 | ₩51,427 | +0.02% | 2.4만 |
|---|
| 2026.09.24 | ₩50,934 | ₩51,015 | ₩50,586 | ₩50,974 | +0.08% | 8.6만 |
|---|
| 2026.09.23 | ₩51,390 | ₩51,390 | ₩50,800 | ₩50,854 | -1.04% | 2.3만 |
|---|
| 2026.09.22 | ₩51,403 | ₩51,886 | ₩51,309 | ₩51,537 | +0.26% | 3.7만 |
|---|
| 2026.09.21 | ₩51,711 | ₩51,805 | ₩51,249 | ₩51,524 | -0.36% | 8.6만 |
|---|
| 2026.09.18 | ₩51,376 | ₩51,443 | ₩51,249 | ₩51,417 | +0.08% | 2.3만 |
|---|
| 2026.09.17 | ₩51,604 | ₩52,113 | ₩51,055 | ₩51,918 | +0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩51,644 | ₩51,926 | ₩51,256 | ₩51,509 | -0.26% | 2.1만 |
|---|
| 2026.09.15 | ₩52,100 | ₩52,100 | ₩51,323 | ₩51,624 | -0.91% | 4.8만 |
|---|
| 2026.09.14 | ₩51,899 | ₩52,180 | ₩51,731 | ₩51,898 | -0.00% | 2만 |
|---|
| 2026.09.11 | ₩51,604 | ₩52,221 | ₩51,604 | ₩52,065 | +0.89% | 4.2만 |
|---|
| 2026.09.10 | ₩51,350 | ₩51,537 | ₩51,309 | ₩51,405 | +0.11% | 2.8만 |
|---|
| 2026.09.09 | ₩52,221 | ₩52,221 | ₩51,644 | ₩51,719 | -0.96% | 3.3만 |
|---|
| 2026.09.08 | ₩52,636 | ₩52,636 | ₩52,167 | ₩52,255 | -0.72% | 3.7만 |
|---|
| 2026.09.04 | ₩52,596 | ₩52,790 | ₩52,435 | ₩52,510 | -0.16% | 3.7만 |
|---|
| 2026.09.03 | ₩51,886 | ₩52,623 | ₩51,886 | ₩52,495 | +1.18% | 4.8만 |
|---|
| 2026.09.02 | ₩51,591 | ₩51,778 | ₩51,383 | ₩51,745 | +0.30% | 4.1만 |
|---|
| 2026.09.01 | ₩51,966 | ₩52,221 | ₩51,618 | ₩51,623 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩51,966 | ₩52,120 | ₩51,792 | ₩51,953 | -0.03% | 2만 |
|---|
| 2026.08.28 | ₩51,939 | ₩52,415 | ₩51,939 | ₩52,152 | +0.41% | 2.9만 |
|---|
| 2026.08.27 | ₩52,341 | ₩52,341 | ₩51,947 | ₩52,120 | -0.42% | 3.9만 |
|---|
| 2026.08.26 | ₩52,060 | ₩52,582 | ₩52,060 | ₩52,235 | +0.34% | 7.7만 |
|---|
| 2026.08.25 | ₩52,207 | ₩52,408 | ₩52,020 | ₩52,408 | +0.39% | 3.1만 |
|---|
| 2026.08.24 | ₩51,966 | ₩52,174 | ₩51,805 | ₩52,103 | +0.26% | 4.9만 |
|---|
| 2026.08.21 | ₩51,426 | ₩51,886 | ₩51,426 | ₩51,845 | +0.82% | 4.5만 |
|---|
| 2026.08.20 | ₩51,256 | ₩51,521 | ₩51,122 | ₩51,149 | -0.21% | 6.6만 |
|---|
| 2026.08.19 | ₩51,926 | ₩51,926 | ₩50,519 | ₩50,686 | -2.39% | 6.2만 |
|---|
| 2026.08.18 | ₩50,934 | ₩51,115 | ₩50,525 | ₩50,599 | -0.66% | 8.8만 |
|---|
| 2026.08.17 | ₩51,242 | ₩51,437 | ₩51,041 | ₩51,041 | -0.39% | 11.9만 |
|---|
| 2026.08.14 | ₩51,778 | ₩51,778 | ₩51,309 | ₩51,390 | -0.75% | 4.4만 |
|---|
| 2026.08.13 | ₩52,435 | ₩52,435 | ₩51,671 | ₩51,685 | -1.43% | 9.3만 |
|---|
| 2026.08.12 | ₩52,408 | ₩52,529 | ₩52,180 | ₩52,194 | -0.41% | 2.8만 |
|---|
| 2026.08.11 | ₩52,556 | ₩52,736 | ₩52,261 | ₩52,274 | -0.54% | 4.7만 |
|---|
| 2026.08.10 | ₩52,837 | ₩52,837 | ₩52,502 | ₩52,602 | -0.44% | 6.8만 |
|---|
| 2026.08.07 | ₩53,306 | ₩53,333 | ₩52,663 | ₩52,837 | -0.88% | 9.8만 |
|---|
| 2026.08.06 | ₩52,596 | ₩53,239 | ₩52,187 | ₩52,958 | +0.69% | 8만 |
|---|
| 2026.08.05 | ₩53,092 | ₩53,226 | ₩52,582 | ₩52,649 | -0.83% | 8.9만 |
|---|
| 2026.08.04 | ₩52,314 | ₩52,475 | ₩52,020 | ₩52,408 | +0.18% | 7.2만 |
|---|
| 2026.08.03 | ₩51,993 | ₩52,395 | ₩51,698 | ₩52,247 | +0.49% | 13만 |
|---|
| 2026.07.31 | ₩51,591 | ₩51,979 | ₩51,437 | ₩51,979 | +0.75% | 3만 |
|---|
| 2026.07.30 | ₩50,318 | ₩51,691 | ₩50,083 | ₩51,644 | +2.64% | 12만 |
|---|
| 2026.07.29 | ₩50,157 | ₩50,586 | ₩49,665 | ₩50,264 | +0.21% | 6.8만 |
|---|
| 2026.07.28 | ₩49,782 | ₩50,184 | ₩49,782 | ₩50,055 | +0.55% | 4.3만 |
|---|
| 2026.07.27 | ₩49,460 | ₩50,184 | ₩49,407 | ₩49,929 | +0.95% | 11.3만 |
|---|
| 2026.07.24 | ₩49,045 | ₩49,527 | ₩48,924 | ₩49,456 | +0.84% | 4.6만 |
|---|
| 2026.07.23 | ₩49,192 | ₩49,192 | ₩48,924 | ₩49,018 | -0.35% | 2만 |
|---|
| 2026.07.22 | ₩49,259 | ₩49,514 | ₩49,246 | ₩49,427 | +0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩49,085 | ₩49,447 | ₩49,085 | ₩49,346 | +0.53% | 7.8만 |
|---|
| 2026.07.20 | ₩48,964 | ₩49,447 | ₩48,844 | ₩49,232 | +0.55% | 4.1만 |
|---|
| 2026.07.17 | ₩48,970 | ₩49,353 | ₩48,825 | ₩49,185 | +0.44% | 3.6만 |
|---|
| 2026.07.16 | ₩49,098 | ₩49,648 | ₩48,938 | ₩49,506 | +0.83% | 9만 |
|---|
| 2026.07.15 | ₩49,581 | ₩49,581 | ₩49,145 | ₩49,390 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩49,474 | ₩49,688 | ₩49,085 | ₩49,400 | -0.15% | 3.8만 |
|---|
| 2026.07.13 | ₩49,581 | ₩49,581 | ₩49,165 | ₩49,256 | -0.65% | 10.3만 |
|---|
| 2026.07.10 | ₩49,125 | ₩49,728 | ₩48,938 | ₩49,594 | +0.95% | 9.9만 |
|---|
| 2026.07.09 | ₩48,951 | ₩49,514 | ₩48,920 | ₩49,353 | +0.82% | 5.2만 |
|---|
| 2026.07.08 | ₩49,078 | ₩49,326 | ₩48,850 | ₩49,192 | +0.23% | 12.3만 |
|---|
| 2026.07.07 | ₩49,849 | ₩50,157 | ₩49,380 | ₩49,554 | -0.59% | 16.2만 |
|---|
| 2026.07.06 | ₩49,768 | ₩50,371 | ₩49,541 | ₩50,358 | +1.18% | 9.4만 |
|---|
| 2026.07.02 | ₩48,871 | ₩49,755 | ₩48,871 | ₩49,259 | +0.80% | 9만 |
|---|
| 2026.07.01 | ₩48,763 | ₩48,978 | ₩48,562 | ₩48,844 | +0.16% | 3.9만 |
|---|
| 2026.06.30 | ₩48,227 | ₩49,031 | ₩48,227 | ₩48,670 | +0.92% | 10만 |
|---|
| 2026.06.29 | ₩48,455 | ₩48,750 | ₩48,134 | ₩48,656 | +0.41% | 7.8만 |
|---|
| 2026.06.26 | ₩48,107 | ₩48,616 | ₩47,959 | ₩48,335 | +0.47% | 7.2만 |
|---|
| 2026.06.25 | ₩48,080 | ₩48,629 | ₩47,691 | ₩48,120 | +0.08% | 9.3만 |
|---|
| 2026.06.24 | ₩47,973 | ₩48,495 | ₩47,691 | ₩47,933 | -0.08% | 9.2만 |
|---|
| 2026.06.23 | ₩48,000 | ₩48,294 | ₩47,718 | ₩47,973 | -0.06% | 11.9만 |
|---|
| 2026.06.22 | ₩49,393 | ₩49,500 | ₩48,750 | ₩48,991 | -0.81% | 9.4만 |
|---|
| 2026.06.18 | ₩49,139 | ₩49,889 | ₩49,139 | ₩49,675 | +1.09% | 12.8만 |
|---|
| 2026.06.17 | ₩48,549 | ₩49,514 | ₩48,549 | ₩49,139 | +1.21% | 9.1만 |
|---|
| 2026.06.16 | ₩48,522 | ₩49,286 | ₩48,388 | ₩49,112 | +1.22% | 6만 |
|---|
| 2026.06.15 | ₩48,361 | ₩49,112 | ₩48,120 | ₩49,031 | +1.39% | 12.1만 |
|---|
| 2026.06.12 | ₩47,222 | ₩48,415 | ₩47,222 | ₩48,093 | +1.84% | 10.1만 |
|---|
| 2026.06.11 | ₩47,182 | ₩47,986 | ₩46,914 | ₩47,799 | +1.31% | 24.6만 |
|---|
| 2026.06.10 | ₩47,571 | ₩47,769 | ₩47,062 | ₩47,182 | -0.82% | 13.6만 |
|---|
| 2026.06.09 | ₩47,718 | ₩48,241 | ₩47,410 | ₩47,631 | -0.18% | 16.5만 |
|---|
| 2026.06.08 | ₩47,745 | ₩47,899 | ₩47,249 | ₩47,691 | -0.11% | 19.6만 |
|---|
| 2026.06.05 | ₩48,241 | ₩48,375 | ₩47,423 | ₩47,504 | -1.53% | 13.2만 |
|---|
| 2026.06.04 | ₩48,000 | ₩48,489 | ₩48,000 | ₩48,375 | +0.78% | 12.7만 |
|---|
| 2026.06.03 | ₩48,160 | ₩48,301 | ₩47,758 | ₩47,879 | -0.58% | 8만 |
|---|
| 2026.06.02 | ₩47,370 | ₩48,288 | ₩47,370 | ₩48,201 | +1.75% | 13.6만 |
|---|
| 2026.06.01 | ₩47,812 | ₩47,941 | ₩47,276 | ₩47,611 | -0.42% | 17만 |
|---|
| 2026.05.29 | ₩48,415 | ₩48,415 | ₩47,571 | ₩48,080 | -0.69% | 31만 |
|---|
| 2026.05.28 | ₩48,482 | ₩48,924 | ₩48,348 | ₩48,536 | +0.11% | 9.8만 |
|---|
| 2026.05.27 | ₩48,589 | ₩49,045 | ₩48,442 | ₩48,897 | +0.63% | 9.9만 |
|---|
| 2026.05.26 | ₩48,509 | ₩48,911 | ₩48,335 | ₩48,790 | +0.58% | 9.8만 |
|---|
| 2026.05.22 | ₩48,723 | ₩48,777 | ₩48,301 | ₩48,536 | -0.39% | 10.7만 |
|---|
| 2026.05.21 | ₩48,737 | ₩49,045 | ₩48,616 | ₩48,911 | +0.36% | 9.8만 |
|---|
| 2026.05.20 | ₩48,938 | ₩49,286 | ₩48,643 | ₩49,246 | +0.63% | 23.3만 |
|---|
| 2026.05.19 | ₩49,474 | ₩49,474 | ₩48,777 | ₩49,018 | -0.92% | 7.6만 |
|---|
| 2026.05.18 | ₩48,951 | ₩49,181 | ₩48,824 | ₩49,139 | +0.38% | 5.9만 |
|---|
| 2026.05.15 | ₩49,567 | ₩49,567 | ₩48,738 | ₩49,031 | -1.08% | 6.3만 |
|---|
| 2026.05.14 | ₩49,420 | ₩50,157 | ₩49,420 | ₩49,782 | +0.73% | 14.5만 |
|---|
| 2026.05.13 | ₩49,246 | ₩49,581 | ₩48,964 | ₩49,514 | +0.54% | 7.9만 |
|---|
| 2026.05.12 | ₩49,085 | ₩49,547 | ₩48,911 | ₩49,407 | +0.66% | 4.5만 |
|---|
| 2026.05.11 | ₩49,259 | ₩49,520 | ₩49,125 | ₩49,313 | +0.11% | 15.6만 |
|---|
| 2026.05.08 | ₩49,567 | ₩49,889 | ₩49,453 | ₩49,500 | -0.14% | 9.3만 |
|---|
| 2026.05.07 | ₩49,273 | ₩49,366 | ₩48,777 | ₩49,246 | -0.05% | 35.4만 |
|---|
| 2026.05.06 | ₩48,174 | ₩49,407 | ₩48,174 | ₩49,259 | +2.25% | 23.4만 |
|---|
| 2026.05.05 | ₩47,571 | ₩48,227 | ₩47,571 | ₩48,080 | +1.07% | 12.2만 |
|---|
| 2026.05.04 | ₩47,892 | ₩48,107 | ₩47,450 | ₩47,698 | -0.41% | 33.6만 |
|---|
| 2026.05.01 | ₩47,919 | ₩48,783 | ₩47,718 | ₩47,906 | -0.03% | 9.9만 |
|---|
| 2026.04.30 | ₩47,450 | ₩48,294 | ₩47,450 | ₩48,281 | +1.75% | 17.4만 |
|---|
| 2026.04.29 | ₩47,343 | ₩47,529 | ₩47,115 | ₩47,209 | -0.28% | 14.8만 |
|---|
| 2026.04.28 | ₩47,691 | ₩48,040 | ₩47,397 | ₩47,705 | +0.03% | 8.1만 |
|---|
| 2026.04.27 | ₩47,959 | ₩48,522 | ₩47,691 | ₩47,866 | -0.20% | 57.5만 |
|---|
| 2026.04.24 | ₩47,437 | ₩48,046 | ₩47,370 | ₩47,959 | +1.10% | 12.1만 |
|---|
| 2026.04.23 | ₩47,464 | ₩47,919 | ₩47,035 | ₩47,370 | -0.20% | 37만 |
|---|
| 2026.04.22 | ₩47,718 | ₩48,214 | ₩47,665 | ₩47,986 | +0.56% | 14.3만 |
|---|
| 2026.04.21 | ₩48,509 | ₩48,710 | ₩47,933 | ₩48,026 | -0.99% | 18.7만 |
|---|
| 2026.04.20 | ₩49,179 | ₩49,179 | ₩48,375 | ₩48,696 | -0.98% | 19.5만 |
|---|
| 2026.04.17 | ₩49,031 | ₩49,353 | ₩48,777 | ₩49,219 | +0.38% | 18.5만 |
|---|
| 2026.04.16 | ₩49,152 | ₩49,152 | ₩48,723 | ₩48,911 | -0.49% | 21.5만 |
|---|
| 2026.04.15 | ₩49,809 | ₩49,829 | ₩49,179 | ₩49,279 | -1.06% | 22만 |
|---|
| 2026.04.14 | ₩49,755 | ₩50,103 | ₩49,688 | ₩49,869 | +0.23% | 23만 |
|---|
| 2026.04.13 | ₩50,063 | ₩50,425 | ₩49,770 | ₩49,882 | -0.36% | 13.9만 |
|---|
| 2026.04.10 | ₩50,653 | ₩50,827 | ₩50,519 | ₩50,572 | -0.16% | 14.1만 |
|---|
| 2026.04.09 | ₩51,135 | ₩51,135 | ₩50,358 | ₩50,358 | -1.52% | 16.7만 |
|---|
| 2026.04.08 | ₩50,653 | ₩51,202 | ₩50,619 | ₩51,082 | +0.85% | 16.8만 |
|---|
| 2026.04.07 | ₩49,179 | ₩49,380 | ₩49,031 | ₩49,313 | +0.27% | 7.9만 |
|---|
| 2026.04.06 | ₩48,830 | ₩49,313 | ₩48,830 | ₩49,206 | +0.77% | 19.3만 |
|---|
| 2026.04.02 | ₩48,810 | ₩49,179 | ₩48,670 | ₩48,924 | +0.23% | 9.1만 |
|---|
| 2026.04.01 | ₩49,299 | ₩49,768 | ₩49,259 | ₩49,487 | +0.38% | 27.9만 |
|---|
| 2026.03.31 | ₩48,308 | ₩48,844 | ₩48,134 | ₩48,844 | +1.11% | 23.9만 |
|---|
| 2026.03.30 | ₩48,388 | ₩48,518 | ₩47,918 | ₩48,160 | -0.47% | 24.4만 |
|---|
| 2026.03.27 | ₩48,455 | ₩48,629 | ₩47,866 | ₩47,986 | -0.97% | 40만 |
|---|
| 2026.03.26 | ₩48,951 | ₩49,326 | ₩48,522 | ₩48,629 | -0.66% | 10만 |
|---|
| 2026.03.25 | ₩48,897 | ₩49,366 | ₩48,850 | ₩49,353 | +0.93% | 9.3만 |
|---|
| 2026.03.24 | ₩47,973 | ₩48,958 | ₩47,973 | ₩48,656 | +1.42% | 11.9만 |
|---|
| 2026.03.23 | ₩48,509 | ₩48,737 | ₩47,986 | ₩48,294 | -0.44% | 39.2만 |
|---|
| 2026.03.20 | ₩48,683 | ₩48,911 | ₩47,919 | ₩47,959 | -1.49% | 23.6만 |
|---|
| 2026.03.19 | ₩48,308 | ₩48,844 | ₩48,040 | ₩48,683 | +0.78% | 35.4만 |
|---|
| 2026.03.18 | ₩48,978 | ₩49,393 | ₩48,978 | ₩49,058 | +0.16% | 12.4만 |
|---|
| 2026.03.17 | ₩49,688 | ₩49,688 | ₩48,884 | ₩49,045 | -1.29% | 14.7만 |
|---|
| 2026.03.16 | ₩48,710 | ₩49,407 | ₩48,710 | ₩49,286 | +1.18% | 16.7만 |
|---|
| 2026.03.13 | ₩48,710 | ₩49,112 | ₩48,301 | ₩48,455 | -0.52% | 18.1만 |
|---|
| 2026.03.12 | ₩48,670 | ₩49,152 | ₩48,321 | ₩48,696 | +0.06% | 19.2만 |
|---|
| 2026.03.11 | ₩49,433 | ₩49,554 | ₩48,951 | ₩49,420 | -0.03% | 11.8만 |
|---|
| 2026.03.10 | ₩49,179 | ₩49,963 | ₩49,125 | ₩49,420 | +0.49% | 27.7만 |
|---|
| 2026.03.09 | ₩48,683 | ₩49,219 | ₩48,080 | ₩49,018 | +0.69% | 66.5만 |
|---|
| 2026.03.06 | ₩49,782 | ₩49,782 | ₩48,837 | ₩49,125 | -1.32% | 46.3만 |
|---|
| 2026.03.05 | ₩50,398 | ₩50,485 | ₩49,420 | ₩49,795 | -1.20% | 54.5만 |
|---|
| 2026.03.04 | ₩50,331 | ₩50,438 | ₩49,742 | ₩50,398 | +0.13% | 36.9만 |
|---|
| 2026.03.03 | ₩49,648 | ₩50,217 | ₩49,152 | ₩50,010 | +0.73% | 81.6만 |
|---|
| 2026.03.02 | ₩52,247 | ₩52,247 | ₩51,122 | ₩51,457 | -1.51% | 59.1만 |
|---|
| 2026.02.27 | ₩52,582 | ₩52,783 | ₩52,223 | ₩52,368 | -0.41% | 56.4만 |
|---|
| 2026.02.26 | ₩52,247 | ₩52,381 | ₩51,859 | ₩52,207 | -0.08% | 56.1만 |
|---|
| 2026.02.25 | ₩52,073 | ₩52,422 | ₩51,859 | ₩52,247 | +0.33% | 58.5만 |
|---|
| 2026.02.24 | ₩52,033 | ₩52,033 | ₩51,055 | ₩51,845 | -0.36% | 45.4만 |
|---|
| 2026.02.23 | ₩51,886 | ₩52,314 | ₩51,749 | ₩51,966 | +0.15% | 50.8만 |
|---|
| 2026.02.20 | ₩51,417 | ₩51,899 | ₩51,055 | ₩51,899 | +0.94% | 24.7만 |
|---|
| 2026.02.19 | ₩51,711 | ₩51,711 | ₩50,934 | ₩51,417 | -0.57% | 31.7만 |
|---|
| 2026.02.18 | ₩52,006 | ₩52,016 | ₩51,524 | ₩51,644 | -0.70% | 24.8만 |
|---|
| 2026.02.17 | ₩51,591 | ₩51,859 | ₩51,283 | ₩51,658 | +0.13% | 28.4만 |
|---|
| 2026.02.13 | ₩51,350 | ₩51,719 | ₩51,055 | ₩51,644 | +0.57% | 36.5만 |
|---|
| 2026.02.12 | ₩51,926 | ₩51,947 | ₩51,484 | ₩51,551 | -0.72% | 37.9만 |
|---|
| 2026.02.11 | ₩51,752 | ₩51,966 | ₩51,390 | ₩51,551 | -0.39% | 41.1만 |
|---|
| 2026.02.10 | ₩51,470 | ₩51,658 | ₩51,189 | ₩51,510 | +0.08% | 64.5만 |
|---|
| 2026.02.09 | ₩50,740 | ₩51,242 | ₩50,485 | ₩50,961 | +0.44% | 42.5만 |
|---|
| 2026.02.06 | ₩50,519 | ₩50,519 | ₩49,916 | ₩50,291 | -0.45% | 47.6만 |
|---|
| 2026.02.05 | ₩49,219 | ₩50,099 | ₩49,112 | ₩49,835 | +1.25% | 62.4만 |
|---|
| 2026.02.04 | ₩50,036 | ₩50,385 | ₩49,541 | ₩49,621 | -0.83% | 48.9만 |
|---|
| 2026.02.03 | ₩49,165 | ₩49,460 | ₩49,072 | ₩49,407 | +0.49% | 37.3만 |
|---|
| 2026.02.02 | ₩49,541 | ₩49,541 | ₩48,643 | ₩48,897 | -1.30% | 45.7만 |
|---|
| 2026.01.30 | ₩48,281 | ₩49,145 | ₩48,281 | ₩48,884 | +1.25% | 34.9만 |
|---|
| 2026.01.29 | ₩48,294 | ₩48,636 | ₩47,825 | ₩48,495 | +0.42% | 14.8만 |
|---|
| 2026.01.28 | ₩48,375 | ₩48,375 | ₩47,730 | ₩48,167 | -0.43% | 30.3만 |
|---|
| 2026.01.27 | ₩48,080 | ₩48,629 | ₩48,080 | ₩48,214 | +0.28% | 24.2만 |
|---|
| 2026.01.26 | ₩47,933 | ₩47,959 | ₩47,638 | ₩47,785 | -0.31% | 15.1만 |
|---|
| 2026.01.23 | ₩48,201 | ₩48,201 | ₩47,571 | ₩47,665 | -1.11% | 36.4만 |
|---|
| 2026.01.22 | ₩48,241 | ₩48,241 | ₩47,758 | ₩47,946 | -0.61% | 28.7만 |
|---|
| 2026.01.21 | ₩47,102 | ₩47,718 | ₩47,102 | ₩47,598 | +1.05% | 28.7만 |
|---|
| 2026.01.20 | ₩48,241 | ₩48,422 | ₩47,075 | ₩47,102 | -2.36% | 38.3만 |
|---|
| 2026.01.16 | ₩47,785 | ₩47,931 | ₩47,665 | ₩47,906 | +0.25% | 28.6만 |
|---|
| 2026.01.15 | ₩47,745 | ₩47,866 | ₩47,236 | ₩47,490 | -0.53% | 32.7만 |
|---|
| 2026.01.14 | ₩47,584 | ₩47,866 | ₩47,216 | ₩47,276 | -0.65% | 35.6만 |
|---|
| 2026.01.13 | ₩48,080 | ₩48,080 | ₩47,236 | ₩47,450 | -1.31% | 26.5만 |
|---|
| 2026.01.12 | ₩47,879 | ₩47,993 | ₩47,450 | ₩47,705 | -0.36% | 26만 |
|---|
| 2026.01.09 | ₩46,874 | ₩47,658 | ₩46,874 | ₩47,410 | +1.14% | 35.7만 |
|---|
| 2026.01.08 | ₩46,887 | ₩47,021 | ₩46,820 | ₩46,941 | +0.11% | 25.3만 |
|---|
| 2026.01.07 | ₩46,539 | ₩46,874 | ₩46,472 | ₩46,861 | +0.69% | 31.7만 |
|---|
| 2026.01.06 | ₩46,686 | ₩46,713 | ₩46,311 | ₩46,458 | -0.49% | 32.7만 |
|---|
| 2026.01.05 | ₩46,753 | ₩46,753 | ₩46,231 | ₩46,391 | -0.77% | 40.4만 |
|---|
| 2026.01.02 | ₩45,829 | ₩46,385 | ₩45,829 | ₩46,140 | +0.68% | 21.5만 |
|---|
| 2025.12.31 | ₩45,922 | ₩46,043 | ₩45,695 | ₩45,775 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩46,257 | ₩46,619 | ₩45,963 | ₩46,023 | -0.51% | 27.3만 |
|---|
| 2025.12.29 | ₩46,512 | ₩46,940 | ₩46,016 | ₩46,733 | +0.48% | 17.7만 |
|---|
| 2025.12.26 | ₩46,298 | ₩46,298 | ₩45,427 | ₩46,016 | -0.61% | 7.3만 |
|---|
| 2025.12.24 | ₩46,512 | ₩46,512 | ₩45,587 | ₩45,748 | -1.64% | 4.1만 |
|---|
| 2025.12.23 | ₩45,185 | ₩46,123 | ₩45,185 | ₩45,882 | +1.54% | 4.7만 |
|---|
| 2025.12.22 | ₩45,025 | ₩45,654 | ₩44,971 | ₩45,447 | +0.94% | 5만 |
|---|
| 2025.12.19 | ₩45,440 | ₩45,949 | ₩45,185 | ₩45,360 | -0.18% | 6.2만 |
|---|
| 2025.12.18 | ₩44,556 | ₩45,093 | ₩44,502 | ₩45,039 | +1.09% | 2.9만 |
|---|
| 2025.12.17 | ₩45,199 | ₩45,199 | ₩44,251 | ₩44,348 | -1.88% | 5.7만 |
|---|
| 2025.12.16 | ₩45,561 | ₩45,561 | ₩44,623 | ₩44,703 | -1.88% | 38.8만 |
|---|
| 2025.12.15 | ₩45,239 | ₩45,534 | ₩45,212 | ₩45,334 | +0.21% | 10.8만 |
|---|
| 2025.12.12 | ₩44,971 | ₩45,179 | ₩44,649 | ₩44,808 | -0.36% | 7.5만 |
|---|
| 2025.12.11 | ₩45,346 | ₩45,346 | ₩44,783 | ₩45,009 | -0.74% | 6.5만 |
|---|
| 2025.12.10 | ₩44,679 | ₩45,306 | ₩44,679 | ₩44,895 | +0.48% | 7.2만 |
|---|
| 2025.12.09 | ₩44,489 | ₩44,716 | ₩44,462 | ₩44,491 | +0.01% | 3.9만 |
|---|
| 2025.12.08 | ₩44,676 | ₩45,085 | ₩44,314 | ₩44,556 | -0.27% | 6.3만 |
|---|
| 2025.12.05 | ₩44,288 | ₩44,341 | ₩44,154 | ₩44,294 | +0.02% | 2.6만 |
|---|
| 2025.12.04 | ₩44,435 | ₩44,502 | ₩44,167 | ₩44,268 | -0.38% | 4.5만 |
|---|
| 2025.12.03 | ₩45,065 | ₩45,065 | ₩44,261 | ₩44,301 | -1.69% | 8.8만 |
|---|
| 2025.12.02 | ₩45,306 | ₩45,306 | ₩44,448 | ₩44,532 | -1.71% | 8.1만 |
|---|
| 2025.12.01 | ₩44,944 | ₩45,152 | ₩44,670 | ₩44,907 | -0.08% | 11.4만 |
|---|
| 2025.11.28 | ₩44,850 | ₩45,373 | ₩44,850 | ₩45,022 | +0.38% | 7.8만 |
|---|
| 2025.11.26 | ₩44,743 | ₩45,018 | ₩44,716 | ₩44,743 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩44,448 | ₩44,678 | ₩44,293 | ₩44,645 | +0.44% | 8.2만 |
|---|
| 2025.11.24 | ₩43,993 | ₩44,529 | ₩43,993 | ₩44,377 | +0.87% | 7.2만 |
|---|
| 2025.11.21 | ₩43,872 | ₩44,234 | ₩43,765 | ₩44,104 | +0.53% | 13.8만 |
|---|
| 2025.11.20 | ₩44,087 | ₩44,087 | ₩43,510 | ₩43,671 | -0.94% | 12.9만 |
|---|
| 2025.11.19 | ₩43,738 | ₩44,087 | ₩43,725 | ₩44,087 | +0.80% | 5.4만 |
|---|
| 2025.11.18 | ₩43,537 | ₩43,886 | ₩43,470 | ₩43,671 | +0.31% | 16.6만 |
|---|
| 2025.11.17 | ₩44,515 | ₩44,515 | ₩44,006 | ₩44,113 | -0.90% | 5.8만 |
|---|
| 2025.11.14 | ₩44,475 | ₩44,475 | ₩43,799 | ₩44,167 | -0.69% | 3.5만 |
|---|
| 2025.11.13 | ₩43,711 | ₩44,368 | ₩43,711 | ₩44,073 | +0.83% | 4.8만 |
|---|
| 2025.11.12 | ₩44,194 | ₩44,194 | ₩43,685 | ₩44,006 | -0.42% | 5.3만 |
|---|
| 2025.11.11 | ₩43,363 | ₩44,201 | ₩43,363 | ₩43,792 | +0.99% | 9.1만 |
|---|
| 2025.11.10 | ₩43,671 | ₩43,685 | ₩43,175 | ₩43,484 | -0.43% | 4.2만 |
|---|
| 2025.11.07 | ₩42,988 | ₩43,149 | ₩42,948 | ₩43,054 | +0.15% | 2.7만 |
|---|
| 2025.11.06 | ₩42,907 | ₩43,095 | ₩42,834 | ₩42,988 | +0.19% | 2.2만 |
|---|
| 2025.11.05 | ₩42,479 | ₩43,102 | ₩42,479 | ₩43,055 | +1.36% | 1.8만 |
|---|
| 2025.11.04 | ₩42,331 | ₩42,693 | ₩42,318 | ₩42,613 | +0.66% | 2.8만 |
|---|
| 2025.11.03 | ₩43,618 | ₩43,618 | ₩42,251 | ₩42,526 | -2.50% | 2만 |
|---|
| 2025.10.31 | ₩42,090 | ₩42,479 | ₩42,090 | ₩42,227 | +0.32% | 2.1만 |
|---|
| 2025.10.30 | ₩42,546 | ₩42,653 | ₩42,264 | ₩42,358 | -0.44% | 5.5만 |
|---|
| 2025.10.29 | ₩42,479 | ₩42,479 | ₩41,983 | ₩42,172 | -0.72% | 3.2만 |
|---|
| 2025.10.28 | ₩42,706 | ₩42,706 | ₩42,452 | ₩42,660 | -0.11% | 3.4만 |
|---|
| 2025.10.27 | ₩42,867 | ₩43,055 | ₩42,763 | ₩42,937 | +0.16% | 3.4만 |
|---|
| 2025.10.24 | ₩42,358 | ₩42,398 | ₩42,237 | ₩42,351 | -0.02% | 1.2만 |
|---|
| 2025.10.23 | ₩42,532 | ₩42,678 | ₩42,358 | ₩42,397 | -0.32% | 10.8만 |
|---|
| 2025.10.22 | ₩42,077 | ₩42,237 | ₩42,036 | ₩42,237 | +0.38% | 2.4만 |
|---|
| 2025.10.21 | ₩42,184 | ₩42,184 | ₩41,755 | ₩41,862 | -0.76% | 1.6만 |
|---|
| 2025.10.20 | ₩42,452 | ₩42,452 | ₩42,010 | ₩42,130 | -0.76% | 4.6만 |
|---|
| 2025.10.17 | ₩41,661 | ₩41,943 | ₩41,661 | ₩41,782 | +0.29% | 10.4만 |
|---|
| 2025.10.16 | ₩41,675 | ₩41,675 | ₩41,433 | ₩41,541 | -0.32% | 3.7만 |
|---|
| 2025.10.15 | ₩41,856 | ₩41,951 | ₩41,621 | ₩41,951 | +0.23% | 3.9만 |
|---|
| 2025.10.14 | ₩41,326 | ₩41,728 | ₩41,326 | ₩41,601 | +0.66% | 6.2만 |
|---|
| 2025.10.13 | ₩41,219 | ₩41,902 | ₩41,219 | ₩41,581 | +0.88% | 9.1만 |
|---|
| 2025.10.10 | ₩41,675 | ₩41,675 | ₩41,078 | ₩41,161 | -1.23% | 4.3만 |
|---|