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 | ₩38,864 | ₩38,890 | ₩38,864 | ₩38,890 | +0.07% | 300 |
| 2026.10.08 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 100 |
| 2026.10.07 | ₩38,857 | ₩38,857 | ₩38,857 | ₩38,857 | 0.00% | 100 |
| 2026.10.06 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 600 |
| 2026.10.05 | ₩38,844 | ₩38,844 | ₩38,837 | ₩38,844 | 0.00% | 4천 |
| 2026.10.02 | ₩38,837 | ₩38,857 | ₩38,837 | ₩38,857 | +0.05% | 200 |
| 2026.10.01 | ₩38,824 | ₩38,830 | ₩38,824 | ₩38,830 | +0.02% | 1.5천 |
| 2026.09.30 | ₩38,810 | ₩38,837 | ₩38,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,837 |
| +0.07% |
| 900 |
| 2026.09.29 | ₩38,810 | ₩38,825 | ₩38,810 | ₩38,825 | +0.04% | 200 |
|---|
| 2026.09.28 | ₩38,797 | ₩38,817 | ₩38,797 | ₩38,817 | +0.05% | 600 |
|---|
| 2026.09.25 | ₩38,797 | ₩38,797 | ₩38,790 | ₩38,790 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,784 | ₩38,790 | ₩38,784 | ₩38,790 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩38,770 | ₩38,784 | ₩38,770 | ₩38,784 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩38,757 | ₩38,770 | ₩38,757 | ₩38,770 | +0.03% | 7.3천 |
|---|
| 2026.09.18 | ₩38,757 | ₩38,764 | ₩38,757 | ₩38,764 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,744 | ₩38,770 | ₩38,744 | ₩38,770 | +0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,757 | ₩38,765 | ₩38,750 | ₩38,750 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩38,730 | ₩38,770 | ₩38,730 | ₩38,750 | +0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩38,732 | ₩38,744 | ₩38,730 | ₩38,744 | +0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩38,770 | ₩38,770 | ₩38,740 | ₩38,750 | -0.05% | 5.1천 |
|---|
| 2026.09.08 | ₩38,744 | ₩38,770 | ₩38,744 | ₩38,770 | +0.07% | 900 |
|---|
| 2026.09.04 | ₩38,744 | ₩38,784 | ₩38,744 | ₩38,777 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩38,784 | ₩38,784 | ₩38,730 | ₩38,757 | -0.07% | 2만 |
|---|
| 2026.09.02 | ₩38,692 | ₩38,837 | ₩38,692 | ₩38,750 | +0.15% | 1.8만 |
|---|
| 2026.09.01 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,690 | ₩38,704 | ₩38,690 | ₩38,704 | +0.03% | 400 |
|---|
| 2026.08.28 | ₩38,697 | ₩38,704 | ₩38,690 | ₩38,704 | +0.02% | 3.6천 |
|---|
| 2026.08.27 | ₩38,697 | ₩38,697 | ₩38,690 | ₩38,690 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩38,690 | ₩38,690 | ₩38,690 | ₩38,690 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,690 | ₩38,704 | ₩38,690 | ₩38,704 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩38,677 | ₩38,684 | ₩38,677 | ₩38,684 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,684 | ₩38,684 | ₩38,677 | ₩38,677 | -0.02% | 2.3천 |
|---|
| 2026.08.20 | ₩38,677 | ₩38,690 | ₩38,670 | ₩38,670 | -0.02% | 34.5만 |
|---|
| 2026.08.19 | ₩38,650 | ₩38,664 | ₩38,650 | ₩38,664 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩38,664 | ₩38,677 | ₩38,664 | ₩38,677 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩38,664 | ₩38,664 | ₩38,644 | ₩38,644 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩38,657 | ₩38,664 | ₩38,650 | ₩38,650 | -0.02% | 6.9천 |
|---|
| 2026.08.12 | ₩38,664 | ₩38,664 | ₩38,637 | ₩38,650 | -0.03% | 2.7천 |
|---|
| 2026.08.11 | ₩38,657 | ₩38,657 | ₩38,657 | ₩38,657 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,650 | ₩38,650 | ₩38,637 | ₩38,650 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩38,690 | ₩38,690 | ₩38,638 | ₩38,657 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩38,644 | ₩38,644 | ₩38,644 | ₩38,644 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩38,666 | ₩38,677 | ₩38,650 | ₩38,664 | -0.01% | 4.9천 |
|---|
| 2026.08.04 | ₩38,637 | ₩38,650 | ₩38,637 | ₩38,650 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩38,610 | ₩38,624 | ₩38,610 | ₩38,624 | +0.03% | 400 |
|---|
| 2026.07.31 | ₩38,610 | ₩38,664 | ₩38,598 | ₩38,664 | +0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩38,637 | ₩38,637 | ₩38,617 | ₩38,617 | -0.05% | 3만 |
|---|
| 2026.07.29 | ₩38,604 | ₩38,624 | ₩38,584 | ₩38,624 | +0.05% | 1.6천 |
|---|
| 2026.07.28 | ₩38,584 | ₩38,636 | ₩38,584 | ₩38,604 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩38,637 | ₩38,637 | ₩38,584 | ₩38,584 | -0.14% | 5만 |
|---|
| 2026.07.24 | ₩38,584 | ₩38,730 | ₩38,570 | ₩38,730 | +0.38% | 3만 |
|---|
| 2026.07.23 | ₩38,570 | ₩38,570 | ₩38,424 | ₩38,424 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,570 | ₩38,570 | ₩38,557 | ₩38,570 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩38,558 | ₩38,570 | ₩38,557 | ₩38,570 | +0.03% | 5.8천 |
|---|
| 2026.07.17 | ₩38,597 | ₩38,597 | ₩38,577 | ₩38,577 | -0.05% | 5.2천 |
|---|
| 2026.07.16 | ₩38,544 | ₩38,690 | ₩38,544 | ₩38,690 | +0.38% | 2.7만 |
|---|
| 2026.07.15 | ₩38,557 | ₩38,557 | ₩38,517 | ₩38,517 | -0.10% | 2만 |
|---|
| 2026.07.14 | ₩38,557 | ₩38,570 | ₩38,557 | ₩38,570 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩38,557 | ₩38,557 | ₩38,530 | ₩38,550 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩38,569 | ₩38,590 | ₩38,554 | ₩38,570 | +0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩38,556 | ₩38,597 | ₩38,556 | ₩38,557 | +0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩38,542 | ₩38,544 | ₩38,517 | ₩38,530 | -0.03% | 4.6천 |
|---|
| 2026.07.07 | ₩38,517 | ₩38,530 | ₩38,517 | ₩38,517 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩38,490 | ₩38,505 | ₩38,490 | ₩38,505 | +0.04% | 6.4천 |
|---|
| 2026.07.02 | ₩38,477 | ₩38,490 | ₩38,477 | ₩38,490 | +0.03% | 700 |
|---|
| 2026.07.01 | ₩38,464 | ₩38,477 | ₩38,464 | ₩38,477 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩38,450 | ₩38,470 | ₩38,450 | ₩38,470 | +0.05% | 600 |
|---|
| 2026.06.29 | ₩38,450 | ₩38,470 | ₩38,450 | ₩38,470 | +0.05% | 4.3천 |
|---|
| 2026.06.26 | ₩38,490 | ₩38,490 | ₩38,470 | ₩38,470 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩38,470 | ₩38,490 | ₩38,464 | ₩38,464 | -0.02% | 2천 |
|---|
| 2026.06.24 | ₩38,477 | ₩38,477 | ₩38,437 | ₩38,464 | -0.03% | 1.5천 |
|---|
| 2026.06.23 | ₩38,438 | ₩38,477 | ₩38,437 | ₩38,450 | +0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩38,437 | ₩38,444 | ₩38,437 | ₩38,444 | +0.02% | 2.1천 |
|---|
| 2026.06.18 | ₩38,424 | ₩38,437 | ₩38,424 | ₩38,437 | +0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,410 | ₩38,437 | ₩38,410 | ₩38,424 | +0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩38,450 | ₩38,450 | ₩38,437 | ₩38,437 | -0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩38,410 | ₩38,430 | ₩38,410 | ₩38,430 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩38,397 | ₩38,410 | ₩38,383 | ₩38,404 | +0.02% | 3.3천 |
|---|
| 2026.06.10 | ₩38,383 | ₩38,410 | ₩38,370 | ₩38,404 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩38,397 | ₩38,410 | ₩38,383 | ₩38,406 | +0.02% | 2.1천 |
|---|
| 2026.06.08 | ₩38,383 | ₩38,410 | ₩38,383 | ₩38,397 | +0.03% | 6.4천 |
|---|
| 2026.06.05 | ₩38,383 | ₩38,390 | ₩38,370 | ₩38,390 | +0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,383 | ₩38,383 | ₩38,370 | ₩38,383 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩38,357 | ₩38,377 | ₩38,357 | ₩38,377 | +0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩38,357 | ₩38,363 | ₩38,357 | ₩38,363 | +0.02% | 200 |
|---|
| 2026.06.01 | ₩38,357 | ₩38,397 | ₩38,343 | ₩38,370 | +0.03% | 1.2만 |
|---|
| 2026.05.29 | ₩38,357 | ₩38,383 | ₩38,357 | ₩38,370 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩38,343 | ₩38,350 | ₩38,343 | ₩38,350 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩38,343 | ₩38,363 | ₩38,343 | ₩38,350 | +0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩38,367 | ₩38,367 | ₩38,363 | ₩38,363 | -0.01% | 36만 |
|---|
| 2026.05.22 | ₩38,343 | ₩38,357 | ₩38,343 | ₩38,357 | +0.03% | 2.2천 |
|---|
| 2026.05.21 | ₩38,370 | ₩38,370 | ₩38,357 | ₩38,357 | -0.03% | 5천 |
|---|
| 2026.05.20 | ₩38,343 | ₩38,343 | ₩38,330 | ₩38,343 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩38,370 | ₩38,370 | ₩38,350 | ₩38,350 | -0.05% | 200 |
|---|
| 2026.05.18 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩38,357 | ₩38,370 | ₩38,331 | ₩38,357 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩38,343 | ₩38,346 | ₩38,343 | ₩38,346 | +0.01% | 400 |
|---|
| 2026.05.13 | ₩38,357 | ₩38,397 | ₩38,343 | ₩38,350 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩38,290 | ₩39,049 | ₩38,290 | ₩39,049 | +1.98% | 2.8만 |
|---|
| 2026.05.11 | ₩38,317 | ₩38,317 | ₩38,277 | ₩38,297 | -0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩38,303 | ₩38,317 | ₩38,303 | ₩38,303 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,290 | ₩38,310 | ₩38,290 | ₩38,310 | +0.05% | 1.8천 |
|---|
| 2026.05.05 | ₩38,263 | ₩38,290 | ₩38,263 | ₩38,290 | +0.07% | 500 |
|---|
| 2026.05.04 | ₩38,283 | ₩38,283 | ₩38,263 | ₩38,283 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,277 | ₩38,290 | ₩38,263 | ₩38,283 | +0.02% | 1.7만 |
|---|
| 2026.04.30 | ₩38,263 | ₩38,277 | ₩38,263 | ₩38,277 | +0.03% | 4.5천 |
|---|
| 2026.04.29 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,263 | ₩38,270 | ₩38,263 | ₩38,270 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩38,237 | ₩38,257 | ₩38,237 | ₩38,257 | +0.05% | 800 |
|---|
| 2026.04.24 | ₩38,257 | ₩38,257 | ₩38,237 | ₩38,257 | 0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩38,223 | ₩38,250 | ₩38,223 | ₩38,223 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩38,210 | ₩38,250 | ₩38,210 | ₩38,237 | +0.07% | 3.2천 |
|---|
| 2026.04.21 | ₩38,250 | ₩38,250 | ₩38,230 | ₩38,230 | -0.05% | 200 |
|---|
| 2026.04.20 | ₩38,210 | ₩38,262 | ₩38,210 | ₩38,262 | +0.14% | 2만 |
|---|
| 2026.04.17 | ₩38,183 | ₩38,203 | ₩38,183 | ₩38,203 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,183 | ₩38,190 | ₩38,143 | ₩38,143 | -0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩38,183 | ₩38,190 | ₩38,183 | ₩38,190 | +0.02% | 1천 |
|---|
| 2026.04.13 | ₩38,183 | ₩38,190 | ₩38,183 | ₩38,190 | +0.02% | 2.5천 |
|---|
| 2026.04.10 | ₩38,197 | ₩38,197 | ₩38,183 | ₩38,190 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩38,197 | ₩38,197 | ₩38,190 | ₩38,190 | -0.02% | 2.6천 |
|---|
| 2026.04.08 | ₩38,183 | ₩38,190 | ₩38,183 | ₩38,190 | +0.02% | 200 |
|---|
| 2026.04.07 | ₩38,197 | ₩38,197 | ₩38,177 | ₩38,183 | -0.03% | 2.2천 |
|---|
| 2026.04.06 | ₩38,197 | ₩38,197 | ₩38,157 | ₩38,177 | -0.05% | 1천 |
|---|
| 2026.04.02 | ₩38,197 | ₩38,203 | ₩38,197 | ₩38,203 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,197 | ₩38,197 | ₩38,177 | ₩38,177 | -0.05% | 1.7천 |
|---|
| 2026.03.30 | ₩38,183 | ₩38,197 | ₩38,177 | ₩38,177 | -0.02% | 7.4천 |
|---|
| 2026.03.27 | ₩38,183 | ₩38,190 | ₩38,183 | ₩38,190 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩38,183 | ₩38,203 | ₩38,179 | ₩38,203 | +0.05% | 5.8천 |
|---|
| 2026.03.25 | ₩38,143 | ₩38,183 | ₩38,143 | ₩38,170 | +0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩38,143 | ₩38,150 | ₩38,130 | ₩38,150 | +0.02% | 7.2천 |
|---|
| 2026.03.23 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,103 | ₩38,123 | ₩38,103 | ₩38,123 | +0.05% | 200 |
|---|
| 2026.03.18 | ₩38,143 | ₩38,143 | ₩38,123 | ₩38,123 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩38,090 | ₩38,110 | ₩38,090 | ₩38,110 | +0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,090 | ₩38,097 | ₩38,077 | ₩38,097 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩38,077 | ₩38,130 | ₩38,077 | ₩38,110 | +0.09% | 4천 |
|---|
| 2026.03.11 | ₩38,157 | ₩38,157 | ₩38,077 | ₩38,110 | -0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩38,077 | ₩38,117 | ₩38,077 | ₩38,117 | +0.11% | 1.2천 |
|---|
| 2026.03.09 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,063 | ₩38,070 | ₩38,063 | ₩38,070 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩38,050 | ₩38,055 | ₩38,050 | ₩38,055 | +0.01% | 4.1천 |
|---|
| 2026.03.04 | ₩38,050 | ₩38,063 | ₩38,050 | ₩38,063 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩38,050 | ₩38,077 | ₩38,050 | ₩38,063 | +0.04% | 700 |
|---|
| 2026.03.02 | ₩38,050 | ₩38,063 | ₩38,050 | ₩38,057 | +0.02% | 1.3천 |
|---|
| 2026.02.27 | ₩38,050 | ₩38,057 | ₩38,050 | ₩38,057 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩38,073 | ₩38,077 | ₩38,073 | ₩38,077 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩38,063 | ₩38,077 | ₩38,063 | ₩38,063 | 0.00% | 1.8천 |
|---|
| 2026.02.24 | ₩38,090 | ₩38,090 | ₩38,063 | ₩38,063 | -0.07% | 900 |
|---|
| 2026.02.23 | ₩38,010 | ₩38,057 | ₩38,010 | ₩38,057 | +0.12% | 2.7천 |
|---|
| 2026.02.20 | ₩38,010 | ₩38,090 | ₩38,010 | ₩38,090 | +0.21% | 52.2만 |
|---|
| 2026.02.19 | ₩38,037 | ₩38,103 | ₩37,997 | ₩37,997 | -0.11% | 3.8만 |
|---|
| 2026.02.18 | ₩37,997 | ₩38,043 | ₩37,997 | ₩38,043 | +0.12% | 1만 |
|---|
| 2026.02.17 | ₩37,983 | ₩37,990 | ₩37,983 | ₩37,990 | +0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩37,983 | ₩37,990 | ₩37,983 | ₩37,990 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩37,990 | ₩37,990 | ₩37,983 | ₩37,990 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩37,983 | ₩37,990 | ₩37,983 | ₩37,990 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩38,010 | ₩38,010 | ₩37,997 | ₩37,997 | -0.04% | 2.9천 |
|---|
| 2026.02.06 | ₩37,983 | ₩38,010 | ₩37,983 | ₩37,997 | +0.04% | 3.3천 |
|---|
| 2026.02.05 | ₩38,010 | ₩38,010 | ₩37,997 | ₩37,997 | -0.04% | 800 |
|---|
| 2026.02.04 | ₩38,010 | ₩38,010 | ₩37,990 | ₩37,990 | -0.05% | 1.6천 |
|---|
| 2026.02.03 | ₩37,987 | ₩38,010 | ₩37,987 | ₩37,997 | +0.02% | 2.9천 |
|---|
| 2026.02.02 | ₩37,997 | ₩38,010 | ₩37,983 | ₩38,003 | +0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩37,990 | ₩37,997 | ₩37,990 | ₩37,990 | 0.00% | 2.1천 |
|---|
| 2026.01.29 | ₩37,997 | ₩37,997 | ₩37,983 | ₩37,990 | -0.02% | 6.3천 |
|---|
| 2026.01.28 | ₩37,997 | ₩37,997 | ₩37,983 | ₩37,990 | -0.02% | 9.5천 |
|---|
| 2026.01.27 | ₩37,997 | ₩37,997 | ₩37,983 | ₩37,990 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩37,983 | ₩37,983 | ₩37,970 | ₩37,977 | -0.02% | 7.9만 |
|---|
| 2026.01.23 | ₩37,963 | ₩37,983 | ₩37,957 | ₩37,977 | +0.04% | 6.8천 |
|---|
| 2026.01.22 | ₩38,063 | ₩38,063 | ₩37,957 | ₩37,963 | -0.26% | 1만 |
|---|
| 2026.01.21 | ₩37,970 | ₩37,970 | ₩37,943 | ₩37,957 | -0.04% | 2.1천 |
|---|
| 2026.01.20 | ₩37,930 | ₩37,970 | ₩37,917 | ₩37,950 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩37,943 | ₩37,943 | ₩37,917 | ₩37,930 | -0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩37,930 | ₩37,930 | ₩37,917 | ₩37,930 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩37,917 | ₩37,943 | ₩37,917 | ₩37,930 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩37,930 | ₩37,930 | ₩37,890 | ₩37,910 | -0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩37,937 | ₩37,957 | ₩37,937 | ₩37,957 | +0.05% | 5.5천 |
|---|
| 2026.01.09 | ₩37,930 | ₩37,943 | ₩37,930 | ₩37,937 | +0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩37,930 | ₩37,943 | ₩37,877 | ₩37,923 | -0.02% | 6.6천 |
|---|
| 2026.01.07 | ₩37,930 | ₩37,943 | ₩37,930 | ₩37,930 | 0.00% | 5.3천 |
|---|
| 2026.01.06 | ₩37,935 | ₩37,943 | ₩37,930 | ₩37,943 | +0.02% | 6.2천 |
|---|
| 2026.01.05 | ₩37,903 | ₩37,943 | ₩37,901 | ₩37,943 | +0.11% | 7.5천 |
|---|
| 2026.01.02 | ₩37,903 | ₩37,903 | ₩37,863 | ₩37,883 | -0.05% | 3.8천 |
|---|
| 2025.12.31 | ₩37,890 | ₩37,890 | ₩37,877 | ₩37,877 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩37,863 | ₩37,943 | ₩37,863 | ₩37,917 | +0.14% | 6.5만 |
|---|
| 2025.12.29 | ₩37,877 | ₩37,890 | ₩37,850 | ₩37,850 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩37,877 | ₩37,877 | ₩37,870 | ₩37,870 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩37,836 | ₩37,883 | ₩37,836 | ₩37,883 | +0.12% | 5천 |
|---|
| 2025.12.23 | ₩37,850 | ₩37,857 | ₩37,810 | ₩37,857 | +0.02% | 26.1만 |
|---|
| 2025.12.22 | ₩37,877 | ₩37,890 | ₩37,850 | ₩37,850 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩37,810 | ₩37,883 | ₩37,810 | ₩37,883 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩37,810 | ₩37,823 | ₩37,783 | ₩37,803 | -0.02% | 4.2만 |
|---|
| 2025.12.16 | ₩37,823 | ₩37,823 | ₩37,796 | ₩37,796 | -0.07% | 600 |
|---|
| 2025.12.15 | ₩37,816 | ₩39,171 | ₩37,810 | ₩38,057 | +0.64% | 4.4만 |
|---|
| 2025.12.12 | ₩37,816 | ₩37,816 | ₩37,816 | ₩37,816 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,810 | ₩37,823 | ₩37,803 | ₩37,803 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,783 | ₩37,796 | ₩37,783 | ₩37,796 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩37,783 | ₩37,796 | ₩37,770 | ₩37,783 | 0.00% | 6.8천 |
|---|
| 2025.12.03 | ₩37,770 | ₩37,790 | ₩37,770 | ₩37,790 | +0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩37,756 | ₩37,776 | ₩37,743 | ₩37,776 | +0.05% | 2.2천 |
|---|
| 2025.12.01 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,730 | ₩37,803 | ₩37,716 | ₩37,743 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩37,730 | ₩37,730 | ₩37,716 | ₩37,723 | -0.02% | 2.3천 |
|---|
| 2025.11.25 | ₩37,756 | ₩37,756 | ₩37,716 | ₩37,723 | -0.09% | 5천 |
|---|
| 2025.11.24 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩37,690 | ₩37,719 | ₩37,690 | ₩37,719 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩37,690 | ₩37,690 | ₩37,683 | ₩37,683 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩37,690 | ₩37,690 | ₩37,670 | ₩37,670 | -0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩37,690 | ₩37,690 | ₩37,676 | ₩37,683 | -0.02% | 1.2만 |
|---|
| 2025.11.17 | ₩37,636 | ₩37,696 | ₩37,636 | ₩37,696 | +0.16% | 1.6만 |
|---|
| 2025.11.14 | ₩37,663 | ₩37,683 | ₩37,663 | ₩37,683 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩37,663 | ₩37,690 | ₩37,658 | ₩37,675 | +0.03% | 5천 |
|---|
| 2025.11.12 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩37,690 | ₩37,690 | ₩37,650 | ₩37,650 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩37,616 | ₩37,663 | ₩37,610 | ₩37,610 | -0.02% | 7.4천 |
|---|
| 2025.11.07 | ₩37,623 | ₩37,623 | ₩37,616 | ₩37,616 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,596 | ₩37,610 | ₩37,596 | ₩37,610 | +0.04% | 400 |
|---|
| 2025.11.04 | ₩37,610 | ₩37,610 | ₩37,602 | ₩37,603 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 1.5천 |
|---|
| 2025.10.31 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,623 | ₩37,770 | ₩37,603 | ₩37,603 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩37,623 | ₩37,623 | ₩37,600 | ₩37,603 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,623 | ₩37,623 | ₩37,610 | ₩37,610 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩37,596 | ₩37,610 | ₩37,596 | ₩37,596 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩37,596 | ₩37,610 | ₩37,596 | ₩37,603 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩37,596 | ₩37,623 | ₩37,584 | ₩37,610 | +0.04% | 6.7천 |
|---|
| 2025.10.21 | ₩37,583 | ₩37,596 | ₩37,583 | ₩37,596 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩37,596 | ₩37,596 | ₩37,590 | ₩37,590 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩37,590 | ₩37,590 | ₩37,590 | ₩37,590 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,596 | ₩37,596 | ₩37,570 | ₩37,570 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩37,556 | ₩37,596 | ₩37,556 | ₩37,576 | +0.05% | 1.2천 |
|---|
| 2025.10.14 | ₩37,570 | ₩37,583 | ₩37,563 | ₩37,563 | -0.02% | 2천 |
|---|
| 2025.10.13 | ₩37,556 | ₩37,563 | ₩37,556 | ₩37,563 | +0.02% | 4.2천 |
|---|
| 2025.10.10 | ₩37,556 | ₩37,596 | ₩37,556 | ₩37,570 | +0.04% | 4.6천 |
|---|