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 | ₩38,926 | ₩38,953 | ₩38,926 | ₩38,953 | +0.07% | 300 |
| 2026.10.08 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 100 |
| 2026.10.07 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 100 |
| 2026.10.06 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 600 |
| 2026.10.05 | ₩38,906 | ₩38,906 | ₩38,899 | ₩38,906 | 0.00% | 4천 |
| 2026.10.02 | ₩38,899 | ₩38,919 | ₩38,899 | ₩38,919 | +0.05% | 200 |
| 2026.10.01 | ₩38,886 | ₩38,892 | ₩38,886 | ₩38,892 | +0.02% | 1.5천 |
| 2026.09.30 | ₩38,872 | ₩38,899 | ₩38,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,899 |
| +0.07% |
| 900 |
| 2026.09.29 | ₩38,872 | ₩38,887 | ₩38,872 | ₩38,887 | +0.04% | 200 |
|---|
| 2026.09.28 | ₩38,859 | ₩38,879 | ₩38,859 | ₩38,879 | +0.05% | 600 |
|---|
| 2026.09.25 | ₩38,859 | ₩38,859 | ₩38,852 | ₩38,852 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩38,852 | ₩38,852 | ₩38,852 | ₩38,852 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,846 | ₩38,852 | ₩38,846 | ₩38,852 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩38,832 | ₩38,846 | ₩38,832 | ₩38,846 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩38,819 | ₩38,832 | ₩38,819 | ₩38,832 | +0.03% | 7.3천 |
|---|
| 2026.09.18 | ₩38,819 | ₩38,826 | ₩38,819 | ₩38,826 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩38,806 | ₩38,806 | ₩38,806 | ₩38,806 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,806 | ₩38,832 | ₩38,806 | ₩38,832 | +0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,819 | ₩38,827 | ₩38,812 | ₩38,812 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩38,792 | ₩38,832 | ₩38,792 | ₩38,812 | +0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩38,794 | ₩38,806 | ₩38,792 | ₩38,806 | +0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩38,832 | ₩38,832 | ₩38,802 | ₩38,812 | -0.05% | 5.1천 |
|---|
| 2026.09.08 | ₩38,806 | ₩38,832 | ₩38,806 | ₩38,832 | +0.07% | 900 |
|---|
| 2026.09.04 | ₩38,806 | ₩38,846 | ₩38,806 | ₩38,839 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩38,846 | ₩38,846 | ₩38,792 | ₩38,819 | -0.07% | 2만 |
|---|
| 2026.09.02 | ₩38,753 | ₩38,899 | ₩38,753 | ₩38,812 | +0.15% | 1.8만 |
|---|
| 2026.09.01 | ₩38,759 | ₩38,759 | ₩38,759 | ₩38,759 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,752 | ₩38,765 | ₩38,752 | ₩38,765 | +0.03% | 400 |
|---|
| 2026.08.28 | ₩38,759 | ₩38,765 | ₩38,752 | ₩38,765 | +0.02% | 3.6천 |
|---|
| 2026.08.27 | ₩38,759 | ₩38,759 | ₩38,752 | ₩38,752 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,752 | ₩38,765 | ₩38,752 | ₩38,765 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩38,739 | ₩38,745 | ₩38,739 | ₩38,745 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,745 | ₩38,745 | ₩38,739 | ₩38,739 | -0.02% | 2.3천 |
|---|
| 2026.08.20 | ₩38,739 | ₩38,752 | ₩38,732 | ₩38,732 | -0.02% | 34.5만 |
|---|
| 2026.08.19 | ₩38,712 | ₩38,725 | ₩38,712 | ₩38,725 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩38,725 | ₩38,739 | ₩38,725 | ₩38,739 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩38,725 | ₩38,725 | ₩38,705 | ₩38,705 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩38,719 | ₩38,725 | ₩38,712 | ₩38,712 | -0.02% | 6.9천 |
|---|
| 2026.08.12 | ₩38,725 | ₩38,725 | ₩38,699 | ₩38,712 | -0.03% | 2.7천 |
|---|
| 2026.08.11 | ₩38,719 | ₩38,719 | ₩38,719 | ₩38,719 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,712 | ₩38,712 | ₩38,699 | ₩38,712 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩38,752 | ₩38,752 | ₩38,700 | ₩38,719 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩38,705 | ₩38,705 | ₩38,705 | ₩38,705 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩38,728 | ₩38,739 | ₩38,712 | ₩38,725 | -0.01% | 4.9천 |
|---|
| 2026.08.04 | ₩38,699 | ₩38,712 | ₩38,699 | ₩38,712 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩38,672 | ₩38,685 | ₩38,672 | ₩38,685 | +0.03% | 400 |
|---|
| 2026.07.31 | ₩38,672 | ₩38,725 | ₩38,660 | ₩38,725 | +0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩38,699 | ₩38,699 | ₩38,679 | ₩38,679 | -0.05% | 3만 |
|---|
| 2026.07.29 | ₩38,665 | ₩38,685 | ₩38,645 | ₩38,685 | +0.05% | 1.6천 |
|---|
| 2026.07.28 | ₩38,645 | ₩38,697 | ₩38,645 | ₩38,665 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩38,699 | ₩38,699 | ₩38,645 | ₩38,645 | -0.14% | 5만 |
|---|
| 2026.07.24 | ₩38,645 | ₩38,792 | ₩38,632 | ₩38,792 | +0.38% | 3만 |
|---|
| 2026.07.23 | ₩38,632 | ₩38,632 | ₩38,485 | ₩38,485 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,632 | ₩38,632 | ₩38,618 | ₩38,632 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩38,620 | ₩38,632 | ₩38,618 | ₩38,632 | +0.03% | 5.8천 |
|---|
| 2026.07.17 | ₩38,659 | ₩38,659 | ₩38,639 | ₩38,639 | -0.05% | 5.2천 |
|---|
| 2026.07.16 | ₩38,605 | ₩38,752 | ₩38,605 | ₩38,752 | +0.38% | 2.7만 |
|---|
| 2026.07.15 | ₩38,618 | ₩38,618 | ₩38,578 | ₩38,578 | -0.10% | 2만 |
|---|
| 2026.07.14 | ₩38,618 | ₩38,632 | ₩38,618 | ₩38,632 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩38,618 | ₩38,618 | ₩38,592 | ₩38,612 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩38,631 | ₩38,652 | ₩38,616 | ₩38,632 | +0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩38,617 | ₩38,659 | ₩38,617 | ₩38,618 | +0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩38,604 | ₩38,605 | ₩38,578 | ₩38,592 | -0.03% | 4.6천 |
|---|
| 2026.07.07 | ₩38,578 | ₩38,592 | ₩38,578 | ₩38,578 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩38,552 | ₩38,566 | ₩38,552 | ₩38,566 | +0.04% | 6.4천 |
|---|
| 2026.07.02 | ₩38,538 | ₩38,552 | ₩38,538 | ₩38,552 | +0.03% | 700 |
|---|
| 2026.07.01 | ₩38,525 | ₩38,538 | ₩38,525 | ₩38,538 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩38,512 | ₩38,532 | ₩38,512 | ₩38,532 | +0.05% | 600 |
|---|
| 2026.06.29 | ₩38,512 | ₩38,532 | ₩38,512 | ₩38,532 | +0.05% | 4.3천 |
|---|
| 2026.06.26 | ₩38,552 | ₩38,552 | ₩38,532 | ₩38,532 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩38,532 | ₩38,552 | ₩38,525 | ₩38,525 | -0.02% | 2천 |
|---|
| 2026.06.24 | ₩38,538 | ₩38,538 | ₩38,498 | ₩38,525 | -0.03% | 1.5천 |
|---|
| 2026.06.23 | ₩38,500 | ₩38,538 | ₩38,498 | ₩38,512 | +0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩38,498 | ₩38,505 | ₩38,498 | ₩38,505 | +0.02% | 2.1천 |
|---|
| 2026.06.18 | ₩38,485 | ₩38,498 | ₩38,485 | ₩38,498 | +0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,472 | ₩38,498 | ₩38,472 | ₩38,485 | +0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩38,512 | ₩38,512 | ₩38,498 | ₩38,498 | -0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩38,472 | ₩38,492 | ₩38,472 | ₩38,492 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩38,458 | ₩38,472 | ₩38,445 | ₩38,465 | +0.02% | 3.3천 |
|---|
| 2026.06.10 | ₩38,445 | ₩38,472 | ₩38,431 | ₩38,465 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩38,458 | ₩38,472 | ₩38,445 | ₩38,467 | +0.02% | 2.1천 |
|---|
| 2026.06.08 | ₩38,445 | ₩38,472 | ₩38,445 | ₩38,458 | +0.03% | 6.4천 |
|---|
| 2026.06.05 | ₩38,445 | ₩38,451 | ₩38,431 | ₩38,451 | +0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,445 | ₩38,445 | ₩38,431 | ₩38,445 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩38,418 | ₩38,438 | ₩38,418 | ₩38,438 | +0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩38,418 | ₩38,425 | ₩38,418 | ₩38,425 | +0.02% | 200 |
|---|
| 2026.06.01 | ₩38,418 | ₩38,458 | ₩38,405 | ₩38,431 | +0.03% | 1.2만 |
|---|
| 2026.05.29 | ₩38,418 | ₩38,445 | ₩38,418 | ₩38,431 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩38,405 | ₩38,411 | ₩38,405 | ₩38,411 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩38,405 | ₩38,425 | ₩38,405 | ₩38,411 | +0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩38,429 | ₩38,429 | ₩38,425 | ₩38,425 | -0.01% | 36만 |
|---|
| 2026.05.22 | ₩38,405 | ₩38,418 | ₩38,405 | ₩38,418 | +0.03% | 2.2천 |
|---|
| 2026.05.21 | ₩38,431 | ₩38,431 | ₩38,418 | ₩38,418 | -0.03% | 5천 |
|---|
| 2026.05.20 | ₩38,405 | ₩38,405 | ₩38,391 | ₩38,405 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩38,431 | ₩38,431 | ₩38,411 | ₩38,411 | -0.05% | 200 |
|---|
| 2026.05.18 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩38,418 | ₩38,431 | ₩38,393 | ₩38,418 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩38,405 | ₩38,407 | ₩38,405 | ₩38,407 | +0.01% | 400 |
|---|
| 2026.05.13 | ₩38,418 | ₩38,458 | ₩38,405 | ₩38,411 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩38,351 | ₩39,112 | ₩38,351 | ₩39,112 | +1.98% | 2.8만 |
|---|
| 2026.05.11 | ₩38,378 | ₩38,378 | ₩38,338 | ₩38,358 | -0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩38,365 | ₩38,378 | ₩38,365 | ₩38,365 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,351 | ₩38,371 | ₩38,351 | ₩38,371 | +0.05% | 1.8천 |
|---|
| 2026.05.05 | ₩38,325 | ₩38,351 | ₩38,325 | ₩38,351 | +0.07% | 500 |
|---|
| 2026.05.04 | ₩38,345 | ₩38,345 | ₩38,325 | ₩38,345 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,338 | ₩38,351 | ₩38,325 | ₩38,345 | +0.02% | 1.7만 |
|---|
| 2026.04.30 | ₩38,325 | ₩38,338 | ₩38,325 | ₩38,338 | +0.03% | 4.5천 |
|---|
| 2026.04.29 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,325 | ₩38,331 | ₩38,325 | ₩38,331 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩38,298 | ₩38,318 | ₩38,298 | ₩38,318 | +0.05% | 800 |
|---|
| 2026.04.24 | ₩38,318 | ₩38,318 | ₩38,298 | ₩38,318 | 0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩38,284 | ₩38,311 | ₩38,284 | ₩38,284 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩38,271 | ₩38,311 | ₩38,271 | ₩38,298 | +0.07% | 3.2천 |
|---|
| 2026.04.21 | ₩38,311 | ₩38,311 | ₩38,291 | ₩38,291 | -0.05% | 200 |
|---|
| 2026.04.20 | ₩38,271 | ₩38,323 | ₩38,271 | ₩38,323 | +0.14% | 2만 |
|---|
| 2026.04.17 | ₩38,244 | ₩38,264 | ₩38,244 | ₩38,264 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩38,238 | ₩38,238 | ₩38,238 | ₩38,238 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,244 | ₩38,251 | ₩38,204 | ₩38,204 | -0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩38,244 | ₩38,251 | ₩38,244 | ₩38,251 | +0.02% | 1천 |
|---|
| 2026.04.13 | ₩38,244 | ₩38,251 | ₩38,244 | ₩38,251 | +0.02% | 2.5천 |
|---|
| 2026.04.10 | ₩38,258 | ₩38,258 | ₩38,244 | ₩38,251 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩38,258 | ₩38,258 | ₩38,251 | ₩38,251 | -0.02% | 2.6천 |
|---|
| 2026.04.08 | ₩38,244 | ₩38,251 | ₩38,244 | ₩38,251 | +0.02% | 200 |
|---|
| 2026.04.07 | ₩38,258 | ₩38,258 | ₩38,238 | ₩38,244 | -0.03% | 2.2천 |
|---|
| 2026.04.06 | ₩38,258 | ₩38,258 | ₩38,218 | ₩38,238 | -0.05% | 1천 |
|---|
| 2026.04.02 | ₩38,258 | ₩38,264 | ₩38,258 | ₩38,264 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,258 | ₩38,258 | ₩38,238 | ₩38,238 | -0.05% | 1.7천 |
|---|
| 2026.03.30 | ₩38,244 | ₩38,258 | ₩38,238 | ₩38,238 | -0.02% | 7.4천 |
|---|
| 2026.03.27 | ₩38,244 | ₩38,251 | ₩38,244 | ₩38,251 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩38,244 | ₩38,264 | ₩38,240 | ₩38,264 | +0.05% | 5.8천 |
|---|
| 2026.03.25 | ₩38,204 | ₩38,244 | ₩38,204 | ₩38,231 | +0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩38,204 | ₩38,211 | ₩38,191 | ₩38,211 | +0.02% | 7.2천 |
|---|
| 2026.03.23 | ₩38,198 | ₩38,198 | ₩38,198 | ₩38,198 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,164 | ₩38,184 | ₩38,164 | ₩38,184 | +0.05% | 200 |
|---|
| 2026.03.18 | ₩38,204 | ₩38,204 | ₩38,184 | ₩38,184 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩38,151 | ₩38,171 | ₩38,151 | ₩38,171 | +0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩38,171 | ₩38,171 | ₩38,171 | ₩38,171 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,151 | ₩38,157 | ₩38,137 | ₩38,157 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩38,137 | ₩38,191 | ₩38,137 | ₩38,171 | +0.09% | 4천 |
|---|
| 2026.03.11 | ₩38,218 | ₩38,218 | ₩38,137 | ₩38,171 | -0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩38,137 | ₩38,178 | ₩38,137 | ₩38,178 | +0.11% | 1.2천 |
|---|
| 2026.03.09 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,124 | ₩38,131 | ₩38,124 | ₩38,131 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩38,111 | ₩38,116 | ₩38,111 | ₩38,116 | +0.01% | 4.1천 |
|---|
| 2026.03.04 | ₩38,111 | ₩38,124 | ₩38,111 | ₩38,124 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩38,111 | ₩38,137 | ₩38,111 | ₩38,124 | +0.04% | 700 |
|---|
| 2026.03.02 | ₩38,111 | ₩38,124 | ₩38,111 | ₩38,117 | +0.02% | 1.3천 |
|---|
| 2026.02.27 | ₩38,111 | ₩38,117 | ₩38,111 | ₩38,117 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩38,133 | ₩38,137 | ₩38,133 | ₩38,137 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩38,124 | ₩38,137 | ₩38,124 | ₩38,124 | 0.00% | 1.8천 |
|---|
| 2026.02.24 | ₩38,151 | ₩38,151 | ₩38,124 | ₩38,124 | -0.07% | 900 |
|---|
| 2026.02.23 | ₩38,071 | ₩38,117 | ₩38,071 | ₩38,117 | +0.12% | 2.7천 |
|---|
| 2026.02.20 | ₩38,071 | ₩38,151 | ₩38,071 | ₩38,151 | +0.21% | 52.2만 |
|---|
| 2026.02.19 | ₩38,097 | ₩38,164 | ₩38,057 | ₩38,057 | -0.11% | 3.8만 |
|---|
| 2026.02.18 | ₩38,057 | ₩38,104 | ₩38,057 | ₩38,104 | +0.12% | 1만 |
|---|
| 2026.02.17 | ₩38,044 | ₩38,051 | ₩38,044 | ₩38,051 | +0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩38,044 | ₩38,051 | ₩38,044 | ₩38,051 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩38,051 | ₩38,051 | ₩38,044 | ₩38,051 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩38,044 | ₩38,051 | ₩38,044 | ₩38,051 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩38,071 | ₩38,071 | ₩38,057 | ₩38,057 | -0.04% | 2.9천 |
|---|
| 2026.02.06 | ₩38,044 | ₩38,071 | ₩38,044 | ₩38,057 | +0.04% | 3.3천 |
|---|
| 2026.02.05 | ₩38,071 | ₩38,071 | ₩38,057 | ₩38,057 | -0.04% | 800 |
|---|
| 2026.02.04 | ₩38,071 | ₩38,071 | ₩38,051 | ₩38,051 | -0.05% | 1.6천 |
|---|
| 2026.02.03 | ₩38,048 | ₩38,071 | ₩38,048 | ₩38,057 | +0.02% | 2.9천 |
|---|
| 2026.02.02 | ₩38,057 | ₩38,071 | ₩38,044 | ₩38,064 | +0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩38,051 | ₩38,057 | ₩38,051 | ₩38,051 | 0.00% | 2.1천 |
|---|
| 2026.01.29 | ₩38,057 | ₩38,057 | ₩38,044 | ₩38,051 | -0.02% | 6.3천 |
|---|
| 2026.01.28 | ₩38,057 | ₩38,057 | ₩38,044 | ₩38,051 | -0.02% | 9.5천 |
|---|
| 2026.01.27 | ₩38,057 | ₩38,057 | ₩38,044 | ₩38,051 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩38,044 | ₩38,044 | ₩38,031 | ₩38,037 | -0.02% | 7.9만 |
|---|
| 2026.01.23 | ₩38,024 | ₩38,044 | ₩38,017 | ₩38,037 | +0.04% | 6.8천 |
|---|
| 2026.01.22 | ₩38,124 | ₩38,124 | ₩38,017 | ₩38,024 | -0.26% | 1만 |
|---|
| 2026.01.21 | ₩38,031 | ₩38,031 | ₩38,004 | ₩38,017 | -0.04% | 2.1천 |
|---|
| 2026.01.20 | ₩37,990 | ₩38,031 | ₩37,977 | ₩38,010 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩38,004 | ₩38,004 | ₩37,977 | ₩37,990 | -0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩37,990 | ₩37,990 | ₩37,977 | ₩37,990 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩37,977 | ₩38,004 | ₩37,977 | ₩37,990 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩37,990 | ₩37,990 | ₩37,950 | ₩37,970 | -0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩37,997 | ₩38,017 | ₩37,997 | ₩38,017 | +0.05% | 5.5천 |
|---|
| 2026.01.09 | ₩37,990 | ₩38,004 | ₩37,990 | ₩37,997 | +0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩37,990 | ₩38,004 | ₩37,937 | ₩37,984 | -0.02% | 6.6천 |
|---|
| 2026.01.07 | ₩37,990 | ₩38,004 | ₩37,990 | ₩37,990 | 0.00% | 5.3천 |
|---|
| 2026.01.06 | ₩37,996 | ₩38,004 | ₩37,990 | ₩38,004 | +0.02% | 6.2천 |
|---|
| 2026.01.05 | ₩37,964 | ₩38,004 | ₩37,961 | ₩38,004 | +0.11% | 7.5천 |
|---|
| 2026.01.02 | ₩37,964 | ₩37,964 | ₩37,924 | ₩37,944 | -0.05% | 3.8천 |
|---|
| 2025.12.31 | ₩37,950 | ₩37,950 | ₩37,937 | ₩37,937 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩37,924 | ₩38,004 | ₩37,924 | ₩37,977 | +0.14% | 6.5만 |
|---|
| 2025.12.29 | ₩37,937 | ₩37,950 | ₩37,910 | ₩37,910 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩37,937 | ₩37,937 | ₩37,930 | ₩37,930 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩37,897 | ₩37,944 | ₩37,897 | ₩37,944 | +0.12% | 5천 |
|---|
| 2025.12.23 | ₩37,910 | ₩37,917 | ₩37,870 | ₩37,917 | +0.02% | 26.1만 |
|---|
| 2025.12.22 | ₩37,937 | ₩37,950 | ₩37,910 | ₩37,910 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩37,870 | ₩37,944 | ₩37,870 | ₩37,944 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩37,870 | ₩37,884 | ₩37,843 | ₩37,863 | -0.02% | 4.2만 |
|---|
| 2025.12.16 | ₩37,884 | ₩37,884 | ₩37,857 | ₩37,857 | -0.07% | 600 |
|---|
| 2025.12.15 | ₩37,877 | ₩39,233 | ₩37,870 | ₩38,117 | +0.64% | 4.4만 |
|---|
| 2025.12.12 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,870 | ₩37,884 | ₩37,863 | ₩37,863 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩37,863 | ₩37,863 | ₩37,863 | ₩37,863 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,843 | ₩37,857 | ₩37,843 | ₩37,857 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩37,843 | ₩37,857 | ₩37,830 | ₩37,843 | 0.00% | 6.8천 |
|---|
| 2025.12.03 | ₩37,830 | ₩37,850 | ₩37,830 | ₩37,850 | +0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩37,817 | ₩37,837 | ₩37,803 | ₩37,837 | +0.05% | 2.2천 |
|---|
| 2025.12.01 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,790 | ₩37,863 | ₩37,777 | ₩37,803 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩37,790 | ₩37,790 | ₩37,777 | ₩37,783 | -0.02% | 2.3천 |
|---|
| 2025.11.25 | ₩37,817 | ₩37,817 | ₩37,777 | ₩37,783 | -0.09% | 5천 |
|---|
| 2025.11.24 | ₩37,790 | ₩37,790 | ₩37,790 | ₩37,790 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩37,750 | ₩37,779 | ₩37,750 | ₩37,779 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩37,750 | ₩37,750 | ₩37,743 | ₩37,743 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩37,750 | ₩37,750 | ₩37,730 | ₩37,730 | -0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩37,750 | ₩37,750 | ₩37,737 | ₩37,743 | -0.02% | 1.2만 |
|---|
| 2025.11.17 | ₩37,696 | ₩37,757 | ₩37,696 | ₩37,757 | +0.16% | 1.6만 |
|---|
| 2025.11.14 | ₩37,723 | ₩37,743 | ₩37,723 | ₩37,743 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩37,723 | ₩37,750 | ₩37,718 | ₩37,735 | +0.03% | 5천 |
|---|
| 2025.11.12 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩37,750 | ₩37,750 | ₩37,710 | ₩37,710 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩37,676 | ₩37,723 | ₩37,670 | ₩37,670 | -0.02% | 7.4천 |
|---|
| 2025.11.07 | ₩37,683 | ₩37,683 | ₩37,676 | ₩37,676 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,656 | ₩37,670 | ₩37,656 | ₩37,670 | +0.04% | 400 |
|---|
| 2025.11.04 | ₩37,670 | ₩37,670 | ₩37,662 | ₩37,663 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 1.5천 |
|---|
| 2025.10.31 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,683 | ₩37,830 | ₩37,663 | ₩37,663 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩37,683 | ₩37,683 | ₩37,660 | ₩37,663 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,683 | ₩37,683 | ₩37,670 | ₩37,670 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩37,656 | ₩37,670 | ₩37,656 | ₩37,656 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩37,656 | ₩37,670 | ₩37,656 | ₩37,663 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩37,656 | ₩37,683 | ₩37,644 | ₩37,670 | +0.04% | 6.7천 |
|---|
| 2025.10.21 | ₩37,643 | ₩37,656 | ₩37,643 | ₩37,656 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩37,656 | ₩37,656 | ₩37,650 | ₩37,650 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,656 | ₩37,656 | ₩37,630 | ₩37,630 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩37,616 | ₩37,656 | ₩37,616 | ₩37,636 | +0.05% | 1.2천 |
|---|
| 2025.10.14 | ₩37,630 | ₩37,643 | ₩37,623 | ₩37,623 | -0.02% | 2천 |
|---|
| 2025.10.13 | ₩37,616 | ₩37,623 | ₩37,616 | ₩37,623 | +0.02% | 4.2천 |
|---|
| 2025.10.10 | ₩37,616 | ₩37,656 | ₩37,616 | ₩37,630 | +0.04% | 4.6천 |
|---|