시장 데이터를 불러오는 중
전체 종목
Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF 과거 주가
Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF · TOAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF · TOAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,035 | ₩39,062 | ₩39,035 | ₩39,062 | +0.07% | 300 |
| 2026.10.08 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
| 2026.10.07 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
| 2026.10.06 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 600 |
| 2026.10.05 | ₩39,015 | ₩39,015 | ₩39,008 | ₩39,015 | 0.00% | 4천 |
| 2026.10.02 | ₩39,008 | ₩39,028 | ₩39,008 | ₩39,028 | +0.05% | 200 |
| 2026.10.01 | ₩38,995 | ₩39,001 | ₩38,995 | ₩39,001 | +0.02% | 1.5천 |
| 2026.09.30 | ₩38,981 | ₩39,008 | ₩38,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,008 |
| +0.07% |
| 900 |
| 2026.09.29 | ₩38,981 | ₩38,996 | ₩38,981 | ₩38,996 | +0.04% | 200 |
|---|
| 2026.09.28 | ₩38,968 | ₩38,988 | ₩38,968 | ₩38,988 | +0.05% | 600 |
|---|
| 2026.09.25 | ₩38,968 | ₩38,968 | ₩38,961 | ₩38,961 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,954 | ₩38,961 | ₩38,954 | ₩38,961 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩38,941 | ₩38,954 | ₩38,941 | ₩38,954 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩38,928 | ₩38,941 | ₩38,928 | ₩38,941 | +0.03% | 7.3천 |
|---|
| 2026.09.18 | ₩38,928 | ₩38,934 | ₩38,928 | ₩38,934 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,914 | ₩38,941 | ₩38,914 | ₩38,941 | +0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,928 | ₩38,936 | ₩38,921 | ₩38,921 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩38,901 | ₩38,941 | ₩38,901 | ₩38,921 | +0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩38,902 | ₩38,914 | ₩38,901 | ₩38,914 | +0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩38,941 | ₩38,941 | ₩38,910 | ₩38,921 | -0.05% | 5.1천 |
|---|
| 2026.09.08 | ₩38,914 | ₩38,941 | ₩38,914 | ₩38,941 | +0.07% | 900 |
|---|
| 2026.09.04 | ₩38,914 | ₩38,954 | ₩38,914 | ₩38,948 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩38,954 | ₩38,954 | ₩38,901 | ₩38,928 | -0.07% | 2만 |
|---|
| 2026.09.02 | ₩38,862 | ₩39,008 | ₩38,862 | ₩38,921 | +0.15% | 1.8만 |
|---|
| 2026.09.01 | ₩38,867 | ₩38,867 | ₩38,867 | ₩38,867 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,861 | ₩38,874 | ₩38,861 | ₩38,874 | +0.03% | 400 |
|---|
| 2026.08.28 | ₩38,867 | ₩38,874 | ₩38,861 | ₩38,874 | +0.02% | 3.6천 |
|---|
| 2026.08.27 | ₩38,867 | ₩38,867 | ₩38,861 | ₩38,861 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩38,861 | ₩38,861 | ₩38,861 | ₩38,861 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,861 | ₩38,874 | ₩38,861 | ₩38,874 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩38,847 | ₩38,854 | ₩38,847 | ₩38,854 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,854 | ₩38,854 | ₩38,847 | ₩38,847 | -0.02% | 2.3천 |
|---|
| 2026.08.20 | ₩38,847 | ₩38,861 | ₩38,840 | ₩38,840 | -0.02% | 34.5만 |
|---|
| 2026.08.19 | ₩38,820 | ₩38,834 | ₩38,820 | ₩38,834 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩38,834 | ₩38,847 | ₩38,834 | ₩38,847 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩38,834 | ₩38,834 | ₩38,814 | ₩38,814 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩38,827 | ₩38,834 | ₩38,820 | ₩38,820 | -0.02% | 6.9천 |
|---|
| 2026.08.12 | ₩38,834 | ₩38,834 | ₩38,807 | ₩38,820 | -0.03% | 2.7천 |
|---|
| 2026.08.11 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,820 | ₩38,820 | ₩38,807 | ₩38,820 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩38,861 | ₩38,861 | ₩38,808 | ₩38,827 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩38,836 | ₩38,847 | ₩38,820 | ₩38,834 | -0.01% | 4.9천 |
|---|
| 2026.08.04 | ₩38,807 | ₩38,820 | ₩38,807 | ₩38,820 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩38,780 | ₩38,794 | ₩38,780 | ₩38,794 | +0.03% | 400 |
|---|
| 2026.07.31 | ₩38,780 | ₩38,834 | ₩38,768 | ₩38,834 | +0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩38,807 | ₩38,807 | ₩38,787 | ₩38,787 | -0.05% | 3만 |
|---|
| 2026.07.29 | ₩38,773 | ₩38,794 | ₩38,753 | ₩38,794 | +0.05% | 1.6천 |
|---|
| 2026.07.28 | ₩38,753 | ₩38,806 | ₩38,753 | ₩38,773 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩38,807 | ₩38,807 | ₩38,753 | ₩38,753 | -0.14% | 5만 |
|---|
| 2026.07.24 | ₩38,753 | ₩38,901 | ₩38,740 | ₩38,901 | +0.38% | 3만 |
|---|
| 2026.07.23 | ₩38,740 | ₩38,740 | ₩38,593 | ₩38,593 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,740 | ₩38,740 | ₩38,727 | ₩38,740 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩38,728 | ₩38,740 | ₩38,727 | ₩38,740 | +0.03% | 5.8천 |
|---|
| 2026.07.17 | ₩38,767 | ₩38,767 | ₩38,747 | ₩38,747 | -0.05% | 5.2천 |
|---|
| 2026.07.16 | ₩38,713 | ₩38,861 | ₩38,713 | ₩38,861 | +0.38% | 2.7만 |
|---|
| 2026.07.15 | ₩38,727 | ₩38,727 | ₩38,686 | ₩38,686 | -0.10% | 2만 |
|---|
| 2026.07.14 | ₩38,727 | ₩38,740 | ₩38,727 | ₩38,740 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩38,727 | ₩38,727 | ₩38,700 | ₩38,720 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩38,739 | ₩38,760 | ₩38,724 | ₩38,740 | +0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩38,725 | ₩38,767 | ₩38,725 | ₩38,727 | +0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩38,712 | ₩38,713 | ₩38,686 | ₩38,700 | -0.03% | 4.6천 |
|---|
| 2026.07.07 | ₩38,686 | ₩38,700 | ₩38,686 | ₩38,686 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩38,660 | ₩38,674 | ₩38,660 | ₩38,674 | +0.04% | 6.4천 |
|---|
| 2026.07.02 | ₩38,646 | ₩38,660 | ₩38,646 | ₩38,660 | +0.03% | 700 |
|---|
| 2026.07.01 | ₩38,633 | ₩38,646 | ₩38,633 | ₩38,646 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩38,619 | ₩38,639 | ₩38,619 | ₩38,639 | +0.05% | 600 |
|---|
| 2026.06.29 | ₩38,619 | ₩38,639 | ₩38,619 | ₩38,639 | +0.05% | 4.3천 |
|---|
| 2026.06.26 | ₩38,660 | ₩38,660 | ₩38,639 | ₩38,639 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩38,639 | ₩38,660 | ₩38,633 | ₩38,633 | -0.02% | 2천 |
|---|
| 2026.06.24 | ₩38,646 | ₩38,646 | ₩38,606 | ₩38,633 | -0.03% | 1.5천 |
|---|
| 2026.06.23 | ₩38,607 | ₩38,646 | ₩38,606 | ₩38,619 | +0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩38,606 | ₩38,613 | ₩38,606 | ₩38,613 | +0.02% | 2.1천 |
|---|
| 2026.06.18 | ₩38,593 | ₩38,606 | ₩38,593 | ₩38,606 | +0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,579 | ₩38,606 | ₩38,579 | ₩38,593 | +0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩38,619 | ₩38,619 | ₩38,606 | ₩38,606 | -0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩38,579 | ₩38,599 | ₩38,579 | ₩38,599 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩38,566 | ₩38,579 | ₩38,552 | ₩38,572 | +0.02% | 3.3천 |
|---|
| 2026.06.10 | ₩38,552 | ₩38,579 | ₩38,539 | ₩38,572 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩38,566 | ₩38,579 | ₩38,552 | ₩38,575 | +0.02% | 2.1천 |
|---|
| 2026.06.08 | ₩38,552 | ₩38,579 | ₩38,552 | ₩38,566 | +0.03% | 6.4천 |
|---|
| 2026.06.05 | ₩38,552 | ₩38,559 | ₩38,539 | ₩38,559 | +0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,552 | ₩38,552 | ₩38,539 | ₩38,552 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩38,526 | ₩38,546 | ₩38,526 | ₩38,546 | +0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩38,526 | ₩38,532 | ₩38,526 | ₩38,532 | +0.02% | 200 |
|---|
| 2026.06.01 | ₩38,526 | ₩38,566 | ₩38,512 | ₩38,539 | +0.03% | 1.2만 |
|---|
| 2026.05.29 | ₩38,526 | ₩38,552 | ₩38,526 | ₩38,539 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩38,512 | ₩38,519 | ₩38,512 | ₩38,519 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩38,512 | ₩38,532 | ₩38,512 | ₩38,519 | +0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩38,536 | ₩38,536 | ₩38,532 | ₩38,532 | -0.01% | 36만 |
|---|
| 2026.05.22 | ₩38,512 | ₩38,526 | ₩38,512 | ₩38,526 | +0.03% | 2.2천 |
|---|
| 2026.05.21 | ₩38,539 | ₩38,539 | ₩38,526 | ₩38,526 | -0.03% | 5천 |
|---|
| 2026.05.20 | ₩38,512 | ₩38,512 | ₩38,499 | ₩38,512 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩38,539 | ₩38,539 | ₩38,519 | ₩38,519 | -0.05% | 200 |
|---|
| 2026.05.18 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩38,526 | ₩38,539 | ₩38,500 | ₩38,526 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩38,512 | ₩38,515 | ₩38,512 | ₩38,515 | +0.01% | 400 |
|---|
| 2026.05.13 | ₩38,526 | ₩38,566 | ₩38,512 | ₩38,519 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩38,459 | ₩39,221 | ₩38,459 | ₩39,221 | +1.98% | 2.8만 |
|---|
| 2026.05.11 | ₩38,485 | ₩38,485 | ₩38,445 | ₩38,465 | -0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩38,472 | ₩38,485 | ₩38,472 | ₩38,472 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,459 | ₩38,479 | ₩38,459 | ₩38,479 | +0.05% | 1.8천 |
|---|
| 2026.05.05 | ₩38,432 | ₩38,459 | ₩38,432 | ₩38,459 | +0.07% | 500 |
|---|
| 2026.05.04 | ₩38,452 | ₩38,452 | ₩38,432 | ₩38,452 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,445 | ₩38,459 | ₩38,432 | ₩38,452 | +0.02% | 1.7만 |
|---|
| 2026.04.30 | ₩38,432 | ₩38,445 | ₩38,432 | ₩38,445 | +0.03% | 4.5천 |
|---|
| 2026.04.29 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,432 | ₩38,438 | ₩38,432 | ₩38,438 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩38,405 | ₩38,425 | ₩38,405 | ₩38,425 | +0.05% | 800 |
|---|
| 2026.04.24 | ₩38,425 | ₩38,425 | ₩38,405 | ₩38,425 | 0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩38,392 | ₩38,418 | ₩38,392 | ₩38,392 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩38,378 | ₩38,418 | ₩38,378 | ₩38,405 | +0.07% | 3.2천 |
|---|
| 2026.04.21 | ₩38,418 | ₩38,418 | ₩38,398 | ₩38,398 | -0.05% | 200 |
|---|
| 2026.04.20 | ₩38,378 | ₩38,430 | ₩38,378 | ₩38,430 | +0.14% | 2만 |
|---|
| 2026.04.17 | ₩38,351 | ₩38,371 | ₩38,351 | ₩38,371 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,351 | ₩38,358 | ₩38,311 | ₩38,311 | -0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩38,351 | ₩38,358 | ₩38,351 | ₩38,358 | +0.02% | 1천 |
|---|
| 2026.04.13 | ₩38,351 | ₩38,358 | ₩38,351 | ₩38,358 | +0.02% | 2.5천 |
|---|
| 2026.04.10 | ₩38,365 | ₩38,365 | ₩38,351 | ₩38,358 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩38,365 | ₩38,365 | ₩38,358 | ₩38,358 | -0.02% | 2.6천 |
|---|
| 2026.04.08 | ₩38,351 | ₩38,358 | ₩38,351 | ₩38,358 | +0.02% | 200 |
|---|
| 2026.04.07 | ₩38,365 | ₩38,365 | ₩38,345 | ₩38,351 | -0.03% | 2.2천 |
|---|
| 2026.04.06 | ₩38,365 | ₩38,365 | ₩38,325 | ₩38,345 | -0.05% | 1천 |
|---|
| 2026.04.02 | ₩38,365 | ₩38,371 | ₩38,365 | ₩38,371 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,365 | ₩38,365 | ₩38,345 | ₩38,345 | -0.05% | 1.7천 |
|---|
| 2026.03.30 | ₩38,351 | ₩38,365 | ₩38,345 | ₩38,345 | -0.02% | 7.4천 |
|---|
| 2026.03.27 | ₩38,351 | ₩38,358 | ₩38,351 | ₩38,358 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩38,351 | ₩38,371 | ₩38,347 | ₩38,371 | +0.05% | 5.8천 |
|---|
| 2026.03.25 | ₩38,311 | ₩38,351 | ₩38,311 | ₩38,338 | +0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩38,311 | ₩38,318 | ₩38,298 | ₩38,318 | +0.02% | 7.2천 |
|---|
| 2026.03.23 | ₩38,304 | ₩38,304 | ₩38,304 | ₩38,304 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,271 | ₩38,291 | ₩38,271 | ₩38,291 | +0.05% | 200 |
|---|
| 2026.03.18 | ₩38,311 | ₩38,311 | ₩38,291 | ₩38,291 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩38,258 | ₩38,278 | ₩38,258 | ₩38,278 | +0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩38,278 | ₩38,278 | ₩38,278 | ₩38,278 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,258 | ₩38,264 | ₩38,244 | ₩38,264 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩38,244 | ₩38,298 | ₩38,244 | ₩38,278 | +0.09% | 4천 |
|---|
| 2026.03.11 | ₩38,325 | ₩38,325 | ₩38,244 | ₩38,278 | -0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩38,244 | ₩38,284 | ₩38,244 | ₩38,284 | +0.11% | 1.2천 |
|---|
| 2026.03.09 | ₩38,237 | ₩38,237 | ₩38,237 | ₩38,237 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,231 | ₩38,237 | ₩38,231 | ₩38,237 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩38,217 | ₩38,223 | ₩38,217 | ₩38,223 | +0.01% | 4.1천 |
|---|
| 2026.03.04 | ₩38,217 | ₩38,231 | ₩38,217 | ₩38,231 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩38,217 | ₩38,244 | ₩38,217 | ₩38,231 | +0.04% | 700 |
|---|
| 2026.03.02 | ₩38,217 | ₩38,231 | ₩38,217 | ₩38,224 | +0.02% | 1.3천 |
|---|
| 2026.02.27 | ₩38,217 | ₩38,224 | ₩38,217 | ₩38,224 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩38,240 | ₩38,244 | ₩38,240 | ₩38,244 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩38,231 | ₩38,244 | ₩38,231 | ₩38,231 | 0.00% | 1.8천 |
|---|
| 2026.02.24 | ₩38,258 | ₩38,258 | ₩38,231 | ₩38,231 | -0.07% | 900 |
|---|
| 2026.02.23 | ₩38,177 | ₩38,224 | ₩38,177 | ₩38,224 | +0.12% | 2.7천 |
|---|
| 2026.02.20 | ₩38,177 | ₩38,258 | ₩38,177 | ₩38,258 | +0.21% | 52.2만 |
|---|
| 2026.02.19 | ₩38,204 | ₩38,271 | ₩38,164 | ₩38,164 | -0.11% | 3.8만 |
|---|
| 2026.02.18 | ₩38,164 | ₩38,211 | ₩38,164 | ₩38,211 | +0.12% | 1만 |
|---|
| 2026.02.17 | ₩38,150 | ₩38,157 | ₩38,150 | ₩38,157 | +0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩38,150 | ₩38,157 | ₩38,150 | ₩38,157 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩38,157 | ₩38,157 | ₩38,150 | ₩38,157 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩38,150 | ₩38,157 | ₩38,150 | ₩38,157 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩38,177 | ₩38,177 | ₩38,164 | ₩38,164 | -0.04% | 2.9천 |
|---|
| 2026.02.06 | ₩38,150 | ₩38,177 | ₩38,150 | ₩38,164 | +0.04% | 3.3천 |
|---|
| 2026.02.05 | ₩38,177 | ₩38,177 | ₩38,164 | ₩38,164 | -0.04% | 800 |
|---|
| 2026.02.04 | ₩38,177 | ₩38,177 | ₩38,157 | ₩38,157 | -0.05% | 1.6천 |
|---|
| 2026.02.03 | ₩38,154 | ₩38,177 | ₩38,154 | ₩38,164 | +0.02% | 2.9천 |
|---|
| 2026.02.02 | ₩38,164 | ₩38,177 | ₩38,150 | ₩38,170 | +0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩38,157 | ₩38,164 | ₩38,157 | ₩38,157 | 0.00% | 2.1천 |
|---|
| 2026.01.29 | ₩38,164 | ₩38,164 | ₩38,150 | ₩38,157 | -0.02% | 6.3천 |
|---|
| 2026.01.28 | ₩38,164 | ₩38,164 | ₩38,150 | ₩38,157 | -0.02% | 9.5천 |
|---|
| 2026.01.27 | ₩38,164 | ₩38,164 | ₩38,150 | ₩38,157 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩38,150 | ₩38,150 | ₩38,137 | ₩38,144 | -0.02% | 7.9만 |
|---|
| 2026.01.23 | ₩38,130 | ₩38,150 | ₩38,124 | ₩38,144 | +0.04% | 6.8천 |
|---|
| 2026.01.22 | ₩38,231 | ₩38,231 | ₩38,124 | ₩38,130 | -0.26% | 1만 |
|---|
| 2026.01.21 | ₩38,137 | ₩38,137 | ₩38,110 | ₩38,124 | -0.04% | 2.1천 |
|---|
| 2026.01.20 | ₩38,097 | ₩38,137 | ₩38,083 | ₩38,117 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩38,110 | ₩38,110 | ₩38,083 | ₩38,097 | -0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩38,097 | ₩38,097 | ₩38,083 | ₩38,097 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩38,083 | ₩38,110 | ₩38,083 | ₩38,097 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩38,097 | ₩38,097 | ₩38,057 | ₩38,077 | -0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩38,103 | ₩38,124 | ₩38,103 | ₩38,124 | +0.05% | 5.5천 |
|---|
| 2026.01.09 | ₩38,097 | ₩38,110 | ₩38,097 | ₩38,103 | +0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩38,097 | ₩38,110 | ₩38,043 | ₩38,090 | -0.02% | 6.6천 |
|---|
| 2026.01.07 | ₩38,097 | ₩38,110 | ₩38,097 | ₩38,097 | 0.00% | 5.3천 |
|---|
| 2026.01.06 | ₩38,102 | ₩38,110 | ₩38,097 | ₩38,110 | +0.02% | 6.2천 |
|---|
| 2026.01.05 | ₩38,070 | ₩38,110 | ₩38,067 | ₩38,110 | +0.11% | 7.5천 |
|---|
| 2026.01.02 | ₩38,070 | ₩38,070 | ₩38,030 | ₩38,050 | -0.05% | 3.8천 |
|---|
| 2025.12.31 | ₩38,057 | ₩38,057 | ₩38,043 | ₩38,043 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩38,030 | ₩38,110 | ₩38,030 | ₩38,083 | +0.14% | 6.5만 |
|---|
| 2025.12.29 | ₩38,043 | ₩38,057 | ₩38,016 | ₩38,016 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩38,043 | ₩38,043 | ₩38,036 | ₩38,036 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩38,003 | ₩38,050 | ₩38,003 | ₩38,050 | +0.12% | 5천 |
|---|
| 2025.12.23 | ₩38,016 | ₩38,023 | ₩37,976 | ₩38,023 | +0.02% | 26.1만 |
|---|
| 2025.12.22 | ₩38,043 | ₩38,057 | ₩38,016 | ₩38,016 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩37,976 | ₩38,050 | ₩37,976 | ₩38,050 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩37,976 | ₩37,990 | ₩37,949 | ₩37,969 | -0.02% | 4.2만 |
|---|
| 2025.12.16 | ₩37,990 | ₩37,990 | ₩37,963 | ₩37,963 | -0.07% | 600 |
|---|
| 2025.12.15 | ₩37,983 | ₩39,343 | ₩37,976 | ₩38,224 | +0.64% | 4.4만 |
|---|
| 2025.12.12 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,976 | ₩37,990 | ₩37,969 | ₩37,969 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩37,969 | ₩37,969 | ₩37,969 | ₩37,969 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,949 | ₩37,963 | ₩37,949 | ₩37,963 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩37,949 | ₩37,963 | ₩37,936 | ₩37,949 | 0.00% | 6.8천 |
|---|
| 2025.12.03 | ₩37,936 | ₩37,956 | ₩37,936 | ₩37,956 | +0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩37,923 | ₩37,943 | ₩37,909 | ₩37,943 | +0.05% | 2.2천 |
|---|
| 2025.12.01 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,896 | ₩37,969 | ₩37,882 | ₩37,909 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩37,896 | ₩37,896 | ₩37,882 | ₩37,889 | -0.02% | 2.3천 |
|---|
| 2025.11.25 | ₩37,923 | ₩37,923 | ₩37,882 | ₩37,889 | -0.09% | 5천 |
|---|
| 2025.11.24 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩37,856 | ₩37,885 | ₩37,856 | ₩37,885 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩37,856 | ₩37,856 | ₩37,849 | ₩37,849 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩37,856 | ₩37,856 | ₩37,835 | ₩37,835 | -0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩37,856 | ₩37,856 | ₩37,842 | ₩37,849 | -0.02% | 1.2만 |
|---|
| 2025.11.17 | ₩37,802 | ₩37,862 | ₩37,802 | ₩37,862 | +0.16% | 1.6만 |
|---|
| 2025.11.14 | ₩37,829 | ₩37,849 | ₩37,829 | ₩37,849 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩37,829 | ₩37,856 | ₩37,823 | ₩37,841 | +0.03% | 5천 |
|---|
| 2025.11.12 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩37,856 | ₩37,856 | ₩37,815 | ₩37,815 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩37,782 | ₩37,829 | ₩37,775 | ₩37,775 | -0.02% | 7.4천 |
|---|
| 2025.11.07 | ₩37,789 | ₩37,789 | ₩37,782 | ₩37,782 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,762 | ₩37,775 | ₩37,762 | ₩37,775 | +0.04% | 400 |
|---|
| 2025.11.04 | ₩37,775 | ₩37,775 | ₩37,767 | ₩37,768 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 1.5천 |
|---|
| 2025.10.31 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,789 | ₩37,936 | ₩37,768 | ₩37,768 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩37,789 | ₩37,789 | ₩37,766 | ₩37,768 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,789 | ₩37,789 | ₩37,775 | ₩37,775 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩37,762 | ₩37,775 | ₩37,762 | ₩37,762 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩37,762 | ₩37,775 | ₩37,762 | ₩37,768 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩37,762 | ₩37,789 | ₩37,750 | ₩37,775 | +0.04% | 6.7천 |
|---|
| 2025.10.21 | ₩37,748 | ₩37,762 | ₩37,748 | ₩37,762 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩37,762 | ₩37,762 | ₩37,755 | ₩37,755 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,762 | ₩37,762 | ₩37,735 | ₩37,735 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩37,722 | ₩37,762 | ₩37,722 | ₩37,742 | +0.05% | 1.2천 |
|---|
| 2025.10.14 | ₩37,735 | ₩37,748 | ₩37,728 | ₩37,728 | -0.02% | 2천 |
|---|
| 2025.10.13 | ₩37,722 | ₩37,728 | ₩37,722 | ₩37,728 | +0.02% | 4.2천 |
|---|
| 2025.10.10 | ₩37,722 | ₩37,762 | ₩37,722 | ₩37,735 | +0.04% | 4.6천 |
|---|