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 | ₩38,884 | ₩38,910 | ₩38,884 | ₩38,910 | +0.07% | 300 |
| 2026.10.08 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
| 2026.10.07 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
| 2026.10.06 | ₩38,870 | ₩38,870 | ₩38,870 | ₩38,870 | 0.00% | 600 |
| 2026.10.05 | ₩38,864 | ₩38,864 | ₩38,857 | ₩38,864 | 0.00% | 4천 |
| 2026.10.02 | ₩38,857 | ₩38,877 | ₩38,857 | ₩38,877 | +0.05% | 200 |
| 2026.10.01 | ₩38,844 | ₩38,850 | ₩38,844 | ₩38,850 | +0.02% | 1.5천 |
| 2026.09.30 | ₩38,830 | ₩38,857 | ₩38,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,857 |
| +0.07% |
| 900 |
| 2026.09.29 | ₩38,830 | ₩38,845 | ₩38,830 | ₩38,845 | +0.04% | 200 |
|---|
| 2026.09.28 | ₩38,817 | ₩38,837 | ₩38,817 | ₩38,837 | +0.05% | 600 |
|---|
| 2026.09.25 | ₩38,817 | ₩38,817 | ₩38,810 | ₩38,810 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩38,810 | ₩38,810 | ₩38,810 | ₩38,810 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,804 | ₩38,810 | ₩38,804 | ₩38,810 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩38,790 | ₩38,804 | ₩38,790 | ₩38,804 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩38,777 | ₩38,790 | ₩38,777 | ₩38,790 | +0.03% | 7.3천 |
|---|
| 2026.09.18 | ₩38,777 | ₩38,783 | ₩38,777 | ₩38,783 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,763 | ₩38,790 | ₩38,763 | ₩38,790 | +0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,777 | ₩38,785 | ₩38,770 | ₩38,770 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩38,750 | ₩38,790 | ₩38,750 | ₩38,770 | +0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩38,751 | ₩38,763 | ₩38,750 | ₩38,763 | +0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩38,790 | ₩38,790 | ₩38,759 | ₩38,770 | -0.05% | 5.1천 |
|---|
| 2026.09.08 | ₩38,763 | ₩38,790 | ₩38,763 | ₩38,790 | +0.07% | 900 |
|---|
| 2026.09.04 | ₩38,763 | ₩38,804 | ₩38,763 | ₩38,797 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩38,804 | ₩38,804 | ₩38,750 | ₩38,777 | -0.07% | 2만 |
|---|
| 2026.09.02 | ₩38,711 | ₩38,857 | ₩38,711 | ₩38,770 | +0.15% | 1.8만 |
|---|
| 2026.09.01 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,710 | ₩38,723 | ₩38,710 | ₩38,723 | +0.03% | 400 |
|---|
| 2026.08.28 | ₩38,717 | ₩38,723 | ₩38,710 | ₩38,723 | +0.02% | 3.6천 |
|---|
| 2026.08.27 | ₩38,717 | ₩38,717 | ₩38,710 | ₩38,710 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩38,710 | ₩38,710 | ₩38,710 | ₩38,710 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,710 | ₩38,723 | ₩38,710 | ₩38,723 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩38,697 | ₩38,703 | ₩38,697 | ₩38,703 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,703 | ₩38,703 | ₩38,697 | ₩38,697 | -0.02% | 2.3천 |
|---|
| 2026.08.20 | ₩38,697 | ₩38,710 | ₩38,690 | ₩38,690 | -0.02% | 34.5만 |
|---|
| 2026.08.19 | ₩38,670 | ₩38,683 | ₩38,670 | ₩38,683 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩38,683 | ₩38,697 | ₩38,683 | ₩38,697 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩38,683 | ₩38,683 | ₩38,663 | ₩38,663 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩38,677 | ₩38,683 | ₩38,670 | ₩38,670 | -0.02% | 6.9천 |
|---|
| 2026.08.12 | ₩38,683 | ₩38,683 | ₩38,657 | ₩38,670 | -0.03% | 2.7천 |
|---|
| 2026.08.11 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,670 | ₩38,670 | ₩38,657 | ₩38,670 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩38,710 | ₩38,710 | ₩38,658 | ₩38,677 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩38,663 | ₩38,663 | ₩38,663 | ₩38,663 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩38,686 | ₩38,697 | ₩38,670 | ₩38,683 | -0.01% | 4.9천 |
|---|
| 2026.08.04 | ₩38,657 | ₩38,670 | ₩38,657 | ₩38,670 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩38,630 | ₩38,643 | ₩38,630 | ₩38,643 | +0.03% | 400 |
|---|
| 2026.07.31 | ₩38,630 | ₩38,683 | ₩38,618 | ₩38,683 | +0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩38,657 | ₩38,657 | ₩38,637 | ₩38,637 | -0.05% | 3만 |
|---|
| 2026.07.29 | ₩38,623 | ₩38,643 | ₩38,603 | ₩38,643 | +0.05% | 1.6천 |
|---|
| 2026.07.28 | ₩38,603 | ₩38,655 | ₩38,603 | ₩38,623 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩38,657 | ₩38,657 | ₩38,603 | ₩38,603 | -0.14% | 5만 |
|---|
| 2026.07.24 | ₩38,603 | ₩38,750 | ₩38,590 | ₩38,750 | +0.38% | 3만 |
|---|
| 2026.07.23 | ₩38,590 | ₩38,590 | ₩38,443 | ₩38,443 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,597 | ₩38,597 | ₩38,597 | ₩38,597 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,590 | ₩38,590 | ₩38,577 | ₩38,590 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩38,578 | ₩38,590 | ₩38,577 | ₩38,590 | +0.03% | 5.8천 |
|---|
| 2026.07.17 | ₩38,617 | ₩38,617 | ₩38,597 | ₩38,597 | -0.05% | 5.2천 |
|---|
| 2026.07.16 | ₩38,563 | ₩38,710 | ₩38,563 | ₩38,710 | +0.38% | 2.7만 |
|---|
| 2026.07.15 | ₩38,577 | ₩38,577 | ₩38,537 | ₩38,537 | -0.10% | 2만 |
|---|
| 2026.07.14 | ₩38,577 | ₩38,590 | ₩38,577 | ₩38,590 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩38,577 | ₩38,577 | ₩38,550 | ₩38,570 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩38,589 | ₩38,610 | ₩38,574 | ₩38,590 | +0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩38,575 | ₩38,617 | ₩38,575 | ₩38,577 | +0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩38,562 | ₩38,563 | ₩38,537 | ₩38,550 | -0.03% | 4.6천 |
|---|
| 2026.07.07 | ₩38,537 | ₩38,550 | ₩38,537 | ₩38,537 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩38,510 | ₩38,525 | ₩38,510 | ₩38,525 | +0.04% | 6.4천 |
|---|
| 2026.07.02 | ₩38,496 | ₩38,510 | ₩38,496 | ₩38,510 | +0.03% | 700 |
|---|
| 2026.07.01 | ₩38,483 | ₩38,496 | ₩38,483 | ₩38,496 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩38,470 | ₩38,490 | ₩38,470 | ₩38,490 | +0.05% | 600 |
|---|
| 2026.06.29 | ₩38,470 | ₩38,490 | ₩38,470 | ₩38,490 | +0.05% | 4.3천 |
|---|
| 2026.06.26 | ₩38,510 | ₩38,510 | ₩38,490 | ₩38,490 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩38,490 | ₩38,510 | ₩38,483 | ₩38,483 | -0.02% | 2천 |
|---|
| 2026.06.24 | ₩38,496 | ₩38,496 | ₩38,456 | ₩38,483 | -0.03% | 1.5천 |
|---|
| 2026.06.23 | ₩38,458 | ₩38,496 | ₩38,456 | ₩38,470 | +0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩38,456 | ₩38,463 | ₩38,456 | ₩38,463 | +0.02% | 2.1천 |
|---|
| 2026.06.18 | ₩38,443 | ₩38,456 | ₩38,443 | ₩38,456 | +0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,430 | ₩38,456 | ₩38,430 | ₩38,443 | +0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩38,470 | ₩38,470 | ₩38,456 | ₩38,456 | -0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩38,430 | ₩38,450 | ₩38,430 | ₩38,450 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩38,416 | ₩38,430 | ₩38,403 | ₩38,423 | +0.02% | 3.3천 |
|---|
| 2026.06.10 | ₩38,403 | ₩38,430 | ₩38,390 | ₩38,423 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩38,416 | ₩38,430 | ₩38,403 | ₩38,426 | +0.02% | 2.1천 |
|---|
| 2026.06.08 | ₩38,403 | ₩38,430 | ₩38,403 | ₩38,416 | +0.03% | 6.4천 |
|---|
| 2026.06.05 | ₩38,403 | ₩38,410 | ₩38,390 | ₩38,410 | +0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,403 | ₩38,403 | ₩38,390 | ₩38,403 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩38,376 | ₩38,396 | ₩38,376 | ₩38,396 | +0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩38,376 | ₩38,383 | ₩38,376 | ₩38,383 | +0.02% | 200 |
|---|
| 2026.06.01 | ₩38,376 | ₩38,416 | ₩38,363 | ₩38,390 | +0.03% | 1.2만 |
|---|
| 2026.05.29 | ₩38,376 | ₩38,403 | ₩38,376 | ₩38,390 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩38,363 | ₩38,370 | ₩38,363 | ₩38,370 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩38,363 | ₩38,383 | ₩38,363 | ₩38,370 | +0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩38,387 | ₩38,387 | ₩38,383 | ₩38,383 | -0.01% | 36만 |
|---|
| 2026.05.22 | ₩38,363 | ₩38,376 | ₩38,363 | ₩38,376 | +0.03% | 2.2천 |
|---|
| 2026.05.21 | ₩38,390 | ₩38,390 | ₩38,376 | ₩38,376 | -0.03% | 5천 |
|---|
| 2026.05.20 | ₩38,363 | ₩38,363 | ₩38,350 | ₩38,363 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩38,390 | ₩38,390 | ₩38,370 | ₩38,370 | -0.05% | 200 |
|---|
| 2026.05.18 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩38,376 | ₩38,390 | ₩38,351 | ₩38,376 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩38,363 | ₩38,366 | ₩38,363 | ₩38,366 | +0.01% | 400 |
|---|
| 2026.05.13 | ₩38,376 | ₩38,416 | ₩38,363 | ₩38,370 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩38,310 | ₩39,069 | ₩38,310 | ₩39,069 | +1.98% | 2.8만 |
|---|
| 2026.05.11 | ₩38,336 | ₩38,336 | ₩38,296 | ₩38,316 | -0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩38,323 | ₩38,336 | ₩38,323 | ₩38,323 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,310 | ₩38,330 | ₩38,310 | ₩38,330 | +0.05% | 1.8천 |
|---|
| 2026.05.05 | ₩38,283 | ₩38,310 | ₩38,283 | ₩38,310 | +0.07% | 500 |
|---|
| 2026.05.04 | ₩38,303 | ₩38,303 | ₩38,283 | ₩38,303 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,296 | ₩38,310 | ₩38,283 | ₩38,303 | +0.02% | 1.7만 |
|---|
| 2026.04.30 | ₩38,283 | ₩38,296 | ₩38,283 | ₩38,296 | +0.03% | 4.5천 |
|---|
| 2026.04.29 | ₩38,270 | ₩38,270 | ₩38,270 | ₩38,270 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,283 | ₩38,290 | ₩38,283 | ₩38,290 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩38,256 | ₩38,276 | ₩38,256 | ₩38,276 | +0.05% | 800 |
|---|
| 2026.04.24 | ₩38,276 | ₩38,276 | ₩38,256 | ₩38,276 | 0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩38,243 | ₩38,270 | ₩38,243 | ₩38,243 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩38,230 | ₩38,270 | ₩38,230 | ₩38,256 | +0.07% | 3.2천 |
|---|
| 2026.04.21 | ₩38,270 | ₩38,270 | ₩38,250 | ₩38,250 | -0.05% | 200 |
|---|
| 2026.04.20 | ₩38,230 | ₩38,282 | ₩38,230 | ₩38,282 | +0.14% | 2만 |
|---|
| 2026.04.17 | ₩38,203 | ₩38,223 | ₩38,203 | ₩38,223 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,203 | ₩38,210 | ₩38,163 | ₩38,163 | -0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩38,203 | ₩38,210 | ₩38,203 | ₩38,210 | +0.02% | 1천 |
|---|
| 2026.04.13 | ₩38,203 | ₩38,210 | ₩38,203 | ₩38,210 | +0.02% | 2.5천 |
|---|
| 2026.04.10 | ₩38,216 | ₩38,216 | ₩38,203 | ₩38,210 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩38,216 | ₩38,216 | ₩38,210 | ₩38,210 | -0.02% | 2.6천 |
|---|
| 2026.04.08 | ₩38,203 | ₩38,210 | ₩38,203 | ₩38,210 | +0.02% | 200 |
|---|
| 2026.04.07 | ₩38,216 | ₩38,216 | ₩38,196 | ₩38,203 | -0.03% | 2.2천 |
|---|
| 2026.04.06 | ₩38,216 | ₩38,216 | ₩38,176 | ₩38,196 | -0.05% | 1천 |
|---|
| 2026.04.02 | ₩38,216 | ₩38,223 | ₩38,216 | ₩38,223 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,216 | ₩38,216 | ₩38,196 | ₩38,196 | -0.05% | 1.7천 |
|---|
| 2026.03.30 | ₩38,203 | ₩38,216 | ₩38,196 | ₩38,196 | -0.02% | 7.4천 |
|---|
| 2026.03.27 | ₩38,203 | ₩38,210 | ₩38,203 | ₩38,210 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩38,203 | ₩38,223 | ₩38,199 | ₩38,223 | +0.05% | 5.8천 |
|---|
| 2026.03.25 | ₩38,163 | ₩38,203 | ₩38,163 | ₩38,189 | +0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩38,163 | ₩38,169 | ₩38,149 | ₩38,169 | +0.02% | 7.2천 |
|---|
| 2026.03.23 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,123 | ₩38,143 | ₩38,123 | ₩38,143 | +0.05% | 200 |
|---|
| 2026.03.18 | ₩38,163 | ₩38,163 | ₩38,143 | ₩38,143 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩38,109 | ₩38,129 | ₩38,109 | ₩38,129 | +0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,109 | ₩38,116 | ₩38,096 | ₩38,116 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩38,096 | ₩38,149 | ₩38,096 | ₩38,129 | +0.09% | 4천 |
|---|
| 2026.03.11 | ₩38,176 | ₩38,176 | ₩38,096 | ₩38,129 | -0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩38,096 | ₩38,136 | ₩38,096 | ₩38,136 | +0.11% | 1.2천 |
|---|
| 2026.03.09 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,083 | ₩38,089 | ₩38,083 | ₩38,089 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩38,069 | ₩38,075 | ₩38,069 | ₩38,075 | +0.01% | 4.1천 |
|---|
| 2026.03.04 | ₩38,069 | ₩38,083 | ₩38,069 | ₩38,083 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩38,069 | ₩38,096 | ₩38,069 | ₩38,083 | +0.04% | 700 |
|---|
| 2026.03.02 | ₩38,069 | ₩38,083 | ₩38,069 | ₩38,076 | +0.02% | 1.3천 |
|---|
| 2026.02.27 | ₩38,069 | ₩38,076 | ₩38,069 | ₩38,076 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩38,092 | ₩38,096 | ₩38,092 | ₩38,096 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩38,083 | ₩38,096 | ₩38,083 | ₩38,083 | 0.00% | 1.8천 |
|---|
| 2026.02.24 | ₩38,109 | ₩38,109 | ₩38,083 | ₩38,083 | -0.07% | 900 |
|---|
| 2026.02.23 | ₩38,029 | ₩38,076 | ₩38,029 | ₩38,076 | +0.12% | 2.7천 |
|---|
| 2026.02.20 | ₩38,029 | ₩38,109 | ₩38,029 | ₩38,109 | +0.21% | 52.2만 |
|---|
| 2026.02.19 | ₩38,056 | ₩38,123 | ₩38,016 | ₩38,016 | -0.11% | 3.8만 |
|---|
| 2026.02.18 | ₩38,016 | ₩38,063 | ₩38,016 | ₩38,063 | +0.12% | 1만 |
|---|
| 2026.02.17 | ₩38,003 | ₩38,009 | ₩38,003 | ₩38,009 | +0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩38,003 | ₩38,009 | ₩38,003 | ₩38,009 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩38,009 | ₩38,009 | ₩38,003 | ₩38,009 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩38,003 | ₩38,009 | ₩38,003 | ₩38,009 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩38,029 | ₩38,029 | ₩38,016 | ₩38,016 | -0.04% | 2.9천 |
|---|
| 2026.02.06 | ₩38,003 | ₩38,029 | ₩38,003 | ₩38,016 | +0.04% | 3.3천 |
|---|
| 2026.02.05 | ₩38,029 | ₩38,029 | ₩38,016 | ₩38,016 | -0.04% | 800 |
|---|
| 2026.02.04 | ₩38,029 | ₩38,029 | ₩38,009 | ₩38,009 | -0.05% | 1.6천 |
|---|
| 2026.02.03 | ₩38,007 | ₩38,029 | ₩38,007 | ₩38,016 | +0.02% | 2.9천 |
|---|
| 2026.02.02 | ₩38,016 | ₩38,029 | ₩38,003 | ₩38,023 | +0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩38,009 | ₩38,016 | ₩38,009 | ₩38,009 | 0.00% | 2.1천 |
|---|
| 2026.01.29 | ₩38,016 | ₩38,016 | ₩38,003 | ₩38,009 | -0.02% | 6.3천 |
|---|
| 2026.01.28 | ₩38,016 | ₩38,016 | ₩38,003 | ₩38,009 | -0.02% | 9.5천 |
|---|
| 2026.01.27 | ₩38,016 | ₩38,016 | ₩38,003 | ₩38,009 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩38,003 | ₩38,003 | ₩37,989 | ₩37,996 | -0.02% | 7.9만 |
|---|
| 2026.01.23 | ₩37,983 | ₩38,003 | ₩37,976 | ₩37,996 | +0.04% | 6.8천 |
|---|
| 2026.01.22 | ₩38,083 | ₩38,083 | ₩37,976 | ₩37,983 | -0.26% | 1만 |
|---|
| 2026.01.21 | ₩37,989 | ₩37,989 | ₩37,963 | ₩37,976 | -0.04% | 2.1천 |
|---|
| 2026.01.20 | ₩37,949 | ₩37,989 | ₩37,936 | ₩37,969 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩37,963 | ₩37,963 | ₩37,936 | ₩37,949 | -0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩37,949 | ₩37,949 | ₩37,936 | ₩37,949 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩37,936 | ₩37,963 | ₩37,936 | ₩37,949 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩37,949 | ₩37,949 | ₩37,909 | ₩37,929 | -0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩37,956 | ₩37,976 | ₩37,956 | ₩37,976 | +0.05% | 5.5천 |
|---|
| 2026.01.09 | ₩37,949 | ₩37,963 | ₩37,949 | ₩37,956 | +0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩37,949 | ₩37,963 | ₩37,896 | ₩37,943 | -0.02% | 6.6천 |
|---|
| 2026.01.07 | ₩37,949 | ₩37,963 | ₩37,949 | ₩37,949 | 0.00% | 5.3천 |
|---|
| 2026.01.06 | ₩37,955 | ₩37,963 | ₩37,949 | ₩37,963 | +0.02% | 6.2천 |
|---|
| 2026.01.05 | ₩37,923 | ₩37,963 | ₩37,920 | ₩37,963 | +0.11% | 7.5천 |
|---|
| 2026.01.02 | ₩37,923 | ₩37,923 | ₩37,882 | ₩37,902 | -0.05% | 3.8천 |
|---|
| 2025.12.31 | ₩37,909 | ₩37,909 | ₩37,896 | ₩37,896 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩37,882 | ₩37,963 | ₩37,882 | ₩37,936 | +0.14% | 6.5만 |
|---|
| 2025.12.29 | ₩37,896 | ₩37,909 | ₩37,869 | ₩37,869 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩37,896 | ₩37,896 | ₩37,889 | ₩37,889 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩37,856 | ₩37,902 | ₩37,856 | ₩37,902 | +0.12% | 5천 |
|---|
| 2025.12.23 | ₩37,869 | ₩37,876 | ₩37,829 | ₩37,876 | +0.02% | 26.1만 |
|---|
| 2025.12.22 | ₩37,896 | ₩37,909 | ₩37,869 | ₩37,869 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩37,829 | ₩37,902 | ₩37,829 | ₩37,902 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩37,829 | ₩37,842 | ₩37,802 | ₩37,822 | -0.02% | 4.2만 |
|---|
| 2025.12.16 | ₩37,842 | ₩37,842 | ₩37,816 | ₩37,816 | -0.07% | 600 |
|---|
| 2025.12.15 | ₩37,836 | ₩39,191 | ₩37,829 | ₩38,076 | +0.64% | 4.4만 |
|---|
| 2025.12.12 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,829 | ₩37,842 | ₩37,822 | ₩37,822 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,802 | ₩37,816 | ₩37,802 | ₩37,816 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩37,802 | ₩37,816 | ₩37,789 | ₩37,802 | 0.00% | 6.8천 |
|---|
| 2025.12.03 | ₩37,789 | ₩37,809 | ₩37,789 | ₩37,809 | +0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩37,776 | ₩37,796 | ₩37,762 | ₩37,796 | +0.05% | 2.2천 |
|---|
| 2025.12.01 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,749 | ₩37,822 | ₩37,736 | ₩37,762 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩37,749 | ₩37,749 | ₩37,736 | ₩37,742 | -0.02% | 2.3천 |
|---|
| 2025.11.25 | ₩37,776 | ₩37,776 | ₩37,736 | ₩37,742 | -0.09% | 5천 |
|---|
| 2025.11.24 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩37,709 | ₩37,738 | ₩37,709 | ₩37,738 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩37,709 | ₩37,709 | ₩37,702 | ₩37,702 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩37,709 | ₩37,709 | ₩37,689 | ₩37,689 | -0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩37,709 | ₩37,709 | ₩37,696 | ₩37,702 | -0.02% | 1.2만 |
|---|
| 2025.11.17 | ₩37,656 | ₩37,716 | ₩37,656 | ₩37,716 | +0.16% | 1.6만 |
|---|
| 2025.11.14 | ₩37,682 | ₩37,702 | ₩37,682 | ₩37,702 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩37,682 | ₩37,709 | ₩37,677 | ₩37,694 | +0.03% | 5천 |
|---|
| 2025.11.12 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩37,709 | ₩37,709 | ₩37,669 | ₩37,669 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩37,636 | ₩37,682 | ₩37,629 | ₩37,629 | -0.02% | 7.4천 |
|---|
| 2025.11.07 | ₩37,642 | ₩37,642 | ₩37,636 | ₩37,636 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,616 | ₩37,629 | ₩37,616 | ₩37,629 | +0.04% | 400 |
|---|
| 2025.11.04 | ₩37,629 | ₩37,629 | ₩37,621 | ₩37,622 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 1.5천 |
|---|
| 2025.10.31 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,642 | ₩37,789 | ₩37,622 | ₩37,622 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩37,642 | ₩37,642 | ₩37,620 | ₩37,622 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,642 | ₩37,642 | ₩37,629 | ₩37,629 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩37,616 | ₩37,629 | ₩37,616 | ₩37,616 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩37,616 | ₩37,629 | ₩37,616 | ₩37,622 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩37,616 | ₩37,642 | ₩37,603 | ₩37,629 | +0.04% | 6.7천 |
|---|
| 2025.10.21 | ₩37,602 | ₩37,616 | ₩37,602 | ₩37,616 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩37,616 | ₩37,616 | ₩37,609 | ₩37,609 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩37,609 | ₩37,609 | ₩37,609 | ₩37,609 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,616 | ₩37,616 | ₩37,589 | ₩37,589 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩37,575 | ₩37,616 | ₩37,575 | ₩37,595 | +0.05% | 1.2천 |
|---|
| 2025.10.14 | ₩37,589 | ₩37,602 | ₩37,582 | ₩37,582 | -0.02% | 2천 |
|---|
| 2025.10.13 | ₩37,575 | ₩37,582 | ₩37,575 | ₩37,582 | +0.02% | 4.2천 |
|---|
| 2025.10.10 | ₩37,575 | ₩37,616 | ₩37,575 | ₩37,589 | +0.04% | 4.6천 |
|---|