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 | ₩38,932 | ₩38,959 | ₩38,932 | ₩38,959 | +0.07% | 300 |
| 2026.10.08 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
| 2026.10.07 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
| 2026.10.06 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 600 |
| 2026.10.05 | ₩38,912 | ₩38,912 | ₩38,905 | ₩38,912 | 0.00% | 4천 |
| 2026.10.02 | ₩38,905 | ₩38,925 | ₩38,905 | ₩38,925 | +0.05% | 200 |
| 2026.10.01 | ₩38,892 | ₩38,899 | ₩38,892 | ₩38,899 | +0.02% | 1.5천 |
| 2026.09.30 | ₩38,878 | ₩38,905 | ₩38,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,905 |
| +0.07% |
| 900 |
| 2026.09.29 | ₩38,878 | ₩38,893 | ₩38,878 | ₩38,893 | +0.04% | 200 |
|---|
| 2026.09.28 | ₩38,865 | ₩38,885 | ₩38,865 | ₩38,885 | +0.05% | 600 |
|---|
| 2026.09.25 | ₩38,865 | ₩38,865 | ₩38,858 | ₩38,858 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩38,858 | ₩38,858 | ₩38,858 | ₩38,858 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,852 | ₩38,858 | ₩38,852 | ₩38,858 | +0.02% | 200 |
|---|
| 2026.09.22 | ₩38,838 | ₩38,852 | ₩38,838 | ₩38,852 | +0.03% | 1.1천 |
|---|
| 2026.09.21 | ₩38,825 | ₩38,838 | ₩38,825 | ₩38,838 | +0.03% | 7.3천 |
|---|
| 2026.09.18 | ₩38,825 | ₩38,832 | ₩38,825 | ₩38,832 | +0.02% | 800 |
|---|
| 2026.09.17 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,812 | ₩38,838 | ₩38,812 | ₩38,838 | +0.07% | 1.6천 |
|---|
| 2026.09.15 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,825 | ₩38,833 | ₩38,818 | ₩38,818 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩38,798 | ₩38,838 | ₩38,798 | ₩38,818 | +0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩38,800 | ₩38,812 | ₩38,798 | ₩38,812 | +0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩38,838 | ₩38,838 | ₩38,808 | ₩38,818 | -0.05% | 5.1천 |
|---|
| 2026.09.08 | ₩38,812 | ₩38,838 | ₩38,812 | ₩38,838 | +0.07% | 900 |
|---|
| 2026.09.04 | ₩38,812 | ₩38,852 | ₩38,812 | ₩38,845 | +0.09% | 2.1만 |
|---|
| 2026.09.03 | ₩38,852 | ₩38,852 | ₩38,798 | ₩38,825 | -0.07% | 2만 |
|---|
| 2026.09.02 | ₩38,760 | ₩38,905 | ₩38,760 | ₩38,818 | +0.15% | 1.8만 |
|---|
| 2026.09.01 | ₩38,765 | ₩38,765 | ₩38,765 | ₩38,765 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,758 | ₩38,772 | ₩38,758 | ₩38,772 | +0.03% | 400 |
|---|
| 2026.08.28 | ₩38,765 | ₩38,772 | ₩38,758 | ₩38,772 | +0.02% | 3.6천 |
|---|
| 2026.08.27 | ₩38,765 | ₩38,765 | ₩38,758 | ₩38,758 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,758 | ₩38,772 | ₩38,758 | ₩38,772 | +0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩38,745 | ₩38,752 | ₩38,745 | ₩38,752 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,752 | ₩38,752 | ₩38,745 | ₩38,745 | -0.02% | 2.3천 |
|---|
| 2026.08.20 | ₩38,745 | ₩38,758 | ₩38,738 | ₩38,738 | -0.02% | 34.5만 |
|---|
| 2026.08.19 | ₩38,718 | ₩38,731 | ₩38,718 | ₩38,731 | +0.03% | 800 |
|---|
| 2026.08.18 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩38,731 | ₩38,745 | ₩38,731 | ₩38,745 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩38,731 | ₩38,731 | ₩38,711 | ₩38,711 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩38,725 | ₩38,731 | ₩38,718 | ₩38,718 | -0.02% | 6.9천 |
|---|
| 2026.08.12 | ₩38,731 | ₩38,731 | ₩38,705 | ₩38,718 | -0.03% | 2.7천 |
|---|
| 2026.08.11 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,718 | ₩38,718 | ₩38,705 | ₩38,718 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩38,758 | ₩38,758 | ₩38,706 | ₩38,725 | -0.09% | 1만 |
|---|
| 2026.08.06 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 1천 |
|---|
| 2026.08.05 | ₩38,734 | ₩38,745 | ₩38,718 | ₩38,731 | -0.01% | 4.9천 |
|---|
| 2026.08.04 | ₩38,705 | ₩38,718 | ₩38,705 | ₩38,718 | +0.03% | 400 |
|---|
| 2026.08.03 | ₩38,678 | ₩38,691 | ₩38,678 | ₩38,691 | +0.03% | 400 |
|---|
| 2026.07.31 | ₩38,678 | ₩38,731 | ₩38,666 | ₩38,731 | +0.14% | 1.1천 |
|---|
| 2026.07.30 | ₩38,705 | ₩38,705 | ₩38,685 | ₩38,685 | -0.05% | 3만 |
|---|
| 2026.07.29 | ₩38,671 | ₩38,691 | ₩38,651 | ₩38,691 | +0.05% | 1.6천 |
|---|
| 2026.07.28 | ₩38,651 | ₩38,703 | ₩38,651 | ₩38,671 | +0.05% | 600 |
|---|
| 2026.07.27 | ₩38,705 | ₩38,705 | ₩38,651 | ₩38,651 | -0.14% | 5만 |
|---|
| 2026.07.24 | ₩38,651 | ₩38,798 | ₩38,638 | ₩38,798 | +0.38% | 3만 |
|---|
| 2026.07.23 | ₩38,638 | ₩38,638 | ₩38,491 | ₩38,491 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,638 | ₩38,638 | ₩38,625 | ₩38,638 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩38,626 | ₩38,638 | ₩38,625 | ₩38,638 | +0.03% | 5.8천 |
|---|
| 2026.07.17 | ₩38,665 | ₩38,665 | ₩38,645 | ₩38,645 | -0.05% | 5.2천 |
|---|
| 2026.07.16 | ₩38,611 | ₩38,758 | ₩38,611 | ₩38,758 | +0.38% | 2.7만 |
|---|
| 2026.07.15 | ₩38,625 | ₩38,625 | ₩38,584 | ₩38,584 | -0.10% | 2만 |
|---|
| 2026.07.14 | ₩38,625 | ₩38,638 | ₩38,625 | ₩38,638 | +0.03% | 1.3천 |
|---|
| 2026.07.13 | ₩38,625 | ₩38,625 | ₩38,598 | ₩38,618 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩38,637 | ₩38,658 | ₩38,622 | ₩38,638 | +0.00% | 1.7만 |
|---|
| 2026.07.09 | ₩38,623 | ₩38,665 | ₩38,623 | ₩38,625 | +0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩38,610 | ₩38,611 | ₩38,584 | ₩38,598 | -0.03% | 4.6천 |
|---|
| 2026.07.07 | ₩38,584 | ₩38,598 | ₩38,584 | ₩38,584 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩38,558 | ₩38,572 | ₩38,558 | ₩38,572 | +0.04% | 6.4천 |
|---|
| 2026.07.02 | ₩38,544 | ₩38,558 | ₩38,544 | ₩38,558 | +0.03% | 700 |
|---|
| 2026.07.01 | ₩38,531 | ₩38,544 | ₩38,531 | ₩38,544 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩38,518 | ₩38,538 | ₩38,518 | ₩38,538 | +0.05% | 600 |
|---|
| 2026.06.29 | ₩38,518 | ₩38,538 | ₩38,518 | ₩38,538 | +0.05% | 4.3천 |
|---|
| 2026.06.26 | ₩38,558 | ₩38,558 | ₩38,538 | ₩38,538 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩38,538 | ₩38,558 | ₩38,531 | ₩38,531 | -0.02% | 2천 |
|---|
| 2026.06.24 | ₩38,544 | ₩38,544 | ₩38,504 | ₩38,531 | -0.03% | 1.5천 |
|---|
| 2026.06.23 | ₩38,506 | ₩38,544 | ₩38,504 | ₩38,518 | +0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩38,504 | ₩38,511 | ₩38,504 | ₩38,511 | +0.02% | 2.1천 |
|---|
| 2026.06.18 | ₩38,491 | ₩38,504 | ₩38,491 | ₩38,504 | +0.03% | 1.7천 |
|---|
| 2026.06.17 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩38,478 | ₩38,504 | ₩38,478 | ₩38,491 | +0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩38,518 | ₩38,518 | ₩38,504 | ₩38,504 | -0.03% | 2.8천 |
|---|
| 2026.06.12 | ₩38,478 | ₩38,498 | ₩38,478 | ₩38,498 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩38,464 | ₩38,478 | ₩38,451 | ₩38,471 | +0.02% | 3.3천 |
|---|
| 2026.06.10 | ₩38,451 | ₩38,478 | ₩38,437 | ₩38,471 | +0.05% | 1.3만 |
|---|
| 2026.06.09 | ₩38,464 | ₩38,478 | ₩38,451 | ₩38,474 | +0.02% | 2.1천 |
|---|
| 2026.06.08 | ₩38,451 | ₩38,478 | ₩38,451 | ₩38,464 | +0.03% | 6.4천 |
|---|
| 2026.06.05 | ₩38,451 | ₩38,457 | ₩38,437 | ₩38,457 | +0.02% | 5천 |
|---|
| 2026.06.04 | ₩38,451 | ₩38,451 | ₩38,437 | ₩38,451 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩38,424 | ₩38,444 | ₩38,424 | ₩38,444 | +0.05% | 1.2만 |
|---|
| 2026.06.02 | ₩38,424 | ₩38,431 | ₩38,424 | ₩38,431 | +0.02% | 200 |
|---|
| 2026.06.01 | ₩38,424 | ₩38,464 | ₩38,411 | ₩38,437 | +0.03% | 1.2만 |
|---|
| 2026.05.29 | ₩38,424 | ₩38,451 | ₩38,424 | ₩38,437 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩38,411 | ₩38,417 | ₩38,411 | ₩38,417 | +0.02% | 1.2천 |
|---|
| 2026.05.27 | ₩38,411 | ₩38,431 | ₩38,411 | ₩38,417 | +0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩38,435 | ₩38,435 | ₩38,431 | ₩38,431 | -0.01% | 36만 |
|---|
| 2026.05.22 | ₩38,411 | ₩38,424 | ₩38,411 | ₩38,424 | +0.03% | 2.2천 |
|---|
| 2026.05.21 | ₩38,437 | ₩38,437 | ₩38,424 | ₩38,424 | -0.03% | 5천 |
|---|
| 2026.05.20 | ₩38,411 | ₩38,411 | ₩38,397 | ₩38,411 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩38,437 | ₩38,437 | ₩38,417 | ₩38,417 | -0.05% | 200 |
|---|
| 2026.05.18 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩38,424 | ₩38,437 | ₩38,399 | ₩38,424 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩38,411 | ₩38,413 | ₩38,411 | ₩38,413 | +0.01% | 400 |
|---|
| 2026.05.13 | ₩38,424 | ₩38,464 | ₩38,411 | ₩38,417 | -0.02% | 1.1만 |
|---|
| 2026.05.12 | ₩38,357 | ₩39,118 | ₩38,357 | ₩39,118 | +1.98% | 2.8만 |
|---|
| 2026.05.11 | ₩38,384 | ₩38,384 | ₩38,344 | ₩38,364 | -0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩38,371 | ₩38,384 | ₩38,371 | ₩38,371 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩38,357 | ₩38,377 | ₩38,357 | ₩38,377 | +0.05% | 1.8천 |
|---|
| 2026.05.05 | ₩38,331 | ₩38,357 | ₩38,331 | ₩38,357 | +0.07% | 500 |
|---|
| 2026.05.04 | ₩38,351 | ₩38,351 | ₩38,331 | ₩38,351 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩38,344 | ₩38,357 | ₩38,331 | ₩38,351 | +0.02% | 1.7만 |
|---|
| 2026.04.30 | ₩38,331 | ₩38,344 | ₩38,331 | ₩38,344 | +0.03% | 4.5천 |
|---|
| 2026.04.29 | ₩38,317 | ₩38,317 | ₩38,317 | ₩38,317 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,331 | ₩38,337 | ₩38,331 | ₩38,337 | +0.02% | 6.3천 |
|---|
| 2026.04.27 | ₩38,304 | ₩38,324 | ₩38,304 | ₩38,324 | +0.05% | 800 |
|---|
| 2026.04.24 | ₩38,324 | ₩38,324 | ₩38,304 | ₩38,324 | 0.00% | 2.1천 |
|---|
| 2026.04.23 | ₩38,290 | ₩38,317 | ₩38,290 | ₩38,290 | 0.00% | 1.5만 |
|---|
| 2026.04.22 | ₩38,277 | ₩38,317 | ₩38,277 | ₩38,304 | +0.07% | 3.2천 |
|---|
| 2026.04.21 | ₩38,317 | ₩38,317 | ₩38,297 | ₩38,297 | -0.05% | 200 |
|---|
| 2026.04.20 | ₩38,277 | ₩38,329 | ₩38,277 | ₩38,329 | +0.14% | 2만 |
|---|
| 2026.04.17 | ₩38,250 | ₩38,270 | ₩38,250 | ₩38,270 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,250 | ₩38,257 | ₩38,210 | ₩38,210 | -0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩38,250 | ₩38,257 | ₩38,250 | ₩38,257 | +0.02% | 1천 |
|---|
| 2026.04.13 | ₩38,250 | ₩38,257 | ₩38,250 | ₩38,257 | +0.02% | 2.5천 |
|---|
| 2026.04.10 | ₩38,264 | ₩38,264 | ₩38,250 | ₩38,257 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩38,264 | ₩38,264 | ₩38,257 | ₩38,257 | -0.02% | 2.6천 |
|---|
| 2026.04.08 | ₩38,250 | ₩38,257 | ₩38,250 | ₩38,257 | +0.02% | 200 |
|---|
| 2026.04.07 | ₩38,264 | ₩38,264 | ₩38,244 | ₩38,250 | -0.03% | 2.2천 |
|---|
| 2026.04.06 | ₩38,264 | ₩38,264 | ₩38,224 | ₩38,244 | -0.05% | 1천 |
|---|
| 2026.04.02 | ₩38,264 | ₩38,270 | ₩38,264 | ₩38,270 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩38,264 | ₩38,264 | ₩38,244 | ₩38,244 | -0.05% | 1.7천 |
|---|
| 2026.03.30 | ₩38,250 | ₩38,264 | ₩38,244 | ₩38,244 | -0.02% | 7.4천 |
|---|
| 2026.03.27 | ₩38,250 | ₩38,257 | ₩38,250 | ₩38,257 | +0.02% | 1.6천 |
|---|
| 2026.03.26 | ₩38,250 | ₩38,270 | ₩38,246 | ₩38,270 | +0.05% | 5.8천 |
|---|
| 2026.03.25 | ₩38,210 | ₩38,250 | ₩38,210 | ₩38,237 | +0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩38,210 | ₩38,217 | ₩38,197 | ₩38,217 | +0.02% | 7.2천 |
|---|
| 2026.03.23 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,197 | ₩38,197 | ₩38,197 | ₩38,197 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩38,170 | ₩38,190 | ₩38,170 | ₩38,190 | +0.05% | 200 |
|---|
| 2026.03.18 | ₩38,210 | ₩38,210 | ₩38,190 | ₩38,190 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩38,157 | ₩38,177 | ₩38,157 | ₩38,177 | +0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,157 | ₩38,163 | ₩38,143 | ₩38,163 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩38,143 | ₩38,197 | ₩38,143 | ₩38,177 | +0.09% | 4천 |
|---|
| 2026.03.11 | ₩38,224 | ₩38,224 | ₩38,143 | ₩38,177 | -0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩38,143 | ₩38,184 | ₩38,143 | ₩38,184 | +0.11% | 1.2천 |
|---|
| 2026.03.09 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,130 | ₩38,137 | ₩38,130 | ₩38,137 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩38,117 | ₩38,122 | ₩38,117 | ₩38,122 | +0.01% | 4.1천 |
|---|
| 2026.03.04 | ₩38,117 | ₩38,130 | ₩38,117 | ₩38,130 | +0.04% | 100 |
|---|
| 2026.03.03 | ₩38,117 | ₩38,143 | ₩38,117 | ₩38,130 | +0.04% | 700 |
|---|
| 2026.03.02 | ₩38,117 | ₩38,130 | ₩38,117 | ₩38,123 | +0.02% | 1.3천 |
|---|
| 2026.02.27 | ₩38,117 | ₩38,123 | ₩38,117 | ₩38,123 | +0.02% | 400 |
|---|
| 2026.02.26 | ₩38,139 | ₩38,143 | ₩38,139 | ₩38,143 | +0.01% | 800 |
|---|
| 2026.02.25 | ₩38,130 | ₩38,143 | ₩38,130 | ₩38,130 | 0.00% | 1.8천 |
|---|
| 2026.02.24 | ₩38,157 | ₩38,157 | ₩38,130 | ₩38,130 | -0.07% | 900 |
|---|
| 2026.02.23 | ₩38,077 | ₩38,123 | ₩38,077 | ₩38,123 | +0.12% | 2.7천 |
|---|
| 2026.02.20 | ₩38,077 | ₩38,157 | ₩38,077 | ₩38,157 | +0.21% | 52.2만 |
|---|
| 2026.02.19 | ₩38,103 | ₩38,170 | ₩38,063 | ₩38,063 | -0.11% | 3.8만 |
|---|
| 2026.02.18 | ₩38,063 | ₩38,110 | ₩38,063 | ₩38,110 | +0.12% | 1만 |
|---|
| 2026.02.17 | ₩38,050 | ₩38,057 | ₩38,050 | ₩38,057 | +0.02% | 2.7천 |
|---|
| 2026.02.13 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩38,050 | ₩38,057 | ₩38,050 | ₩38,057 | +0.02% | 400 |
|---|
| 2026.02.11 | ₩38,057 | ₩38,057 | ₩38,050 | ₩38,057 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩38,050 | ₩38,057 | ₩38,050 | ₩38,057 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩38,077 | ₩38,077 | ₩38,063 | ₩38,063 | -0.04% | 2.9천 |
|---|
| 2026.02.06 | ₩38,050 | ₩38,077 | ₩38,050 | ₩38,063 | +0.04% | 3.3천 |
|---|
| 2026.02.05 | ₩38,077 | ₩38,077 | ₩38,063 | ₩38,063 | -0.04% | 800 |
|---|
| 2026.02.04 | ₩38,077 | ₩38,077 | ₩38,057 | ₩38,057 | -0.05% | 1.6천 |
|---|
| 2026.02.03 | ₩38,054 | ₩38,077 | ₩38,054 | ₩38,063 | +0.02% | 2.9천 |
|---|
| 2026.02.02 | ₩38,063 | ₩38,077 | ₩38,050 | ₩38,070 | +0.02% | 2.9만 |
|---|
| 2026.01.30 | ₩38,057 | ₩38,063 | ₩38,057 | ₩38,057 | 0.00% | 2.1천 |
|---|
| 2026.01.29 | ₩38,063 | ₩38,063 | ₩38,050 | ₩38,057 | -0.02% | 6.3천 |
|---|
| 2026.01.28 | ₩38,063 | ₩38,063 | ₩38,050 | ₩38,057 | -0.02% | 9.5천 |
|---|
| 2026.01.27 | ₩38,063 | ₩38,063 | ₩38,050 | ₩38,057 | -0.02% | 1만 |
|---|
| 2026.01.26 | ₩38,050 | ₩38,050 | ₩38,037 | ₩38,043 | -0.02% | 7.9만 |
|---|
| 2026.01.23 | ₩38,030 | ₩38,050 | ₩38,023 | ₩38,043 | +0.04% | 6.8천 |
|---|
| 2026.01.22 | ₩38,130 | ₩38,130 | ₩38,023 | ₩38,030 | -0.26% | 1만 |
|---|
| 2026.01.21 | ₩38,037 | ₩38,037 | ₩38,010 | ₩38,023 | -0.04% | 2.1천 |
|---|
| 2026.01.20 | ₩37,996 | ₩38,037 | ₩37,983 | ₩38,016 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩38,010 | ₩38,010 | ₩37,983 | ₩37,996 | -0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩37,996 | ₩37,996 | ₩37,983 | ₩37,996 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩37,983 | ₩38,010 | ₩37,983 | ₩37,996 | +0.04% | 5.3천 |
|---|
| 2026.01.13 | ₩37,996 | ₩37,996 | ₩37,956 | ₩37,976 | -0.05% | 3.7천 |
|---|
| 2026.01.12 | ₩38,003 | ₩38,023 | ₩38,003 | ₩38,023 | +0.05% | 5.5천 |
|---|
| 2026.01.09 | ₩37,996 | ₩38,010 | ₩37,996 | ₩38,003 | +0.02% | 2.6천 |
|---|
| 2026.01.08 | ₩37,996 | ₩38,010 | ₩37,943 | ₩37,990 | -0.02% | 6.6천 |
|---|
| 2026.01.07 | ₩37,996 | ₩38,010 | ₩37,996 | ₩37,996 | 0.00% | 5.3천 |
|---|
| 2026.01.06 | ₩38,002 | ₩38,010 | ₩37,996 | ₩38,010 | +0.02% | 6.2천 |
|---|
| 2026.01.05 | ₩37,970 | ₩38,010 | ₩37,967 | ₩38,010 | +0.11% | 7.5천 |
|---|
| 2026.01.02 | ₩37,970 | ₩37,970 | ₩37,930 | ₩37,950 | -0.05% | 3.8천 |
|---|
| 2025.12.31 | ₩37,956 | ₩37,956 | ₩37,943 | ₩37,943 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩37,930 | ₩38,010 | ₩37,930 | ₩37,983 | +0.14% | 6.5만 |
|---|
| 2025.12.29 | ₩37,943 | ₩37,956 | ₩37,916 | ₩37,916 | -0.07% | 2.2만 |
|---|
| 2025.12.26 | ₩37,943 | ₩37,943 | ₩37,936 | ₩37,936 | -0.02% | 500 |
|---|
| 2025.12.24 | ₩37,903 | ₩37,950 | ₩37,903 | ₩37,950 | +0.12% | 5천 |
|---|
| 2025.12.23 | ₩37,916 | ₩37,923 | ₩37,876 | ₩37,923 | +0.02% | 26.1만 |
|---|
| 2025.12.22 | ₩37,943 | ₩37,956 | ₩37,916 | ₩37,916 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩37,876 | ₩37,950 | ₩37,876 | ₩37,950 | +0.19% | 2.4만 |
|---|
| 2025.12.18 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩37,876 | ₩37,889 | ₩37,849 | ₩37,869 | -0.02% | 4.2만 |
|---|
| 2025.12.16 | ₩37,889 | ₩37,889 | ₩37,863 | ₩37,863 | -0.07% | 600 |
|---|
| 2025.12.15 | ₩37,883 | ₩39,239 | ₩37,876 | ₩38,123 | +0.64% | 4.4만 |
|---|
| 2025.12.12 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩37,876 | ₩37,889 | ₩37,869 | ₩37,869 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,849 | ₩37,863 | ₩37,849 | ₩37,863 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩37,849 | ₩37,863 | ₩37,836 | ₩37,849 | 0.00% | 6.8천 |
|---|
| 2025.12.03 | ₩37,836 | ₩37,856 | ₩37,836 | ₩37,856 | +0.05% | 1.5천 |
|---|
| 2025.12.02 | ₩37,823 | ₩37,843 | ₩37,809 | ₩37,843 | +0.05% | 2.2천 |
|---|
| 2025.12.01 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,796 | ₩37,869 | ₩37,783 | ₩37,809 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩37,796 | ₩37,796 | ₩37,783 | ₩37,789 | -0.02% | 2.3천 |
|---|
| 2025.11.25 | ₩37,823 | ₩37,823 | ₩37,783 | ₩37,789 | -0.09% | 5천 |
|---|
| 2025.11.24 | ₩37,796 | ₩37,796 | ₩37,796 | ₩37,796 | 0.00% | 3.8천 |
|---|
| 2025.11.21 | ₩37,756 | ₩37,785 | ₩37,756 | ₩37,785 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩37,756 | ₩37,756 | ₩37,749 | ₩37,749 | -0.02% | 700 |
|---|
| 2025.11.19 | ₩37,756 | ₩37,756 | ₩37,736 | ₩37,736 | -0.05% | 9.4천 |
|---|
| 2025.11.18 | ₩37,756 | ₩37,756 | ₩37,742 | ₩37,749 | -0.02% | 1.2만 |
|---|
| 2025.11.17 | ₩37,702 | ₩37,763 | ₩37,702 | ₩37,763 | +0.16% | 1.6만 |
|---|
| 2025.11.14 | ₩37,729 | ₩37,749 | ₩37,729 | ₩37,749 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩37,729 | ₩37,756 | ₩37,724 | ₩37,741 | +0.03% | 5천 |
|---|
| 2025.11.12 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩37,756 | ₩37,756 | ₩37,716 | ₩37,716 | -0.11% | 1.7천 |
|---|
| 2025.11.10 | ₩37,682 | ₩37,729 | ₩37,676 | ₩37,676 | -0.02% | 7.4천 |
|---|
| 2025.11.07 | ₩37,689 | ₩37,689 | ₩37,682 | ₩37,682 | -0.02% | 400 |
|---|
| 2025.11.06 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,662 | ₩37,676 | ₩37,662 | ₩37,676 | +0.04% | 400 |
|---|
| 2025.11.04 | ₩37,676 | ₩37,676 | ₩37,668 | ₩37,669 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 1.5천 |
|---|
| 2025.10.31 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,689 | ₩37,836 | ₩37,669 | ₩37,669 | -0.05% | 7.7천 |
|---|
| 2025.10.28 | ₩37,689 | ₩37,689 | ₩37,666 | ₩37,669 | -0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,689 | ₩37,689 | ₩37,676 | ₩37,676 | -0.04% | 500 |
|---|
| 2025.10.24 | ₩37,662 | ₩37,676 | ₩37,662 | ₩37,662 | 0.00% | 1.4만 |
|---|
| 2025.10.23 | ₩37,662 | ₩37,676 | ₩37,662 | ₩37,669 | +0.02% | 2.4만 |
|---|
| 2025.10.22 | ₩37,662 | ₩37,689 | ₩37,650 | ₩37,676 | +0.04% | 6.7천 |
|---|
| 2025.10.21 | ₩37,649 | ₩37,662 | ₩37,649 | ₩37,662 | +0.04% | 1.4천 |
|---|
| 2025.10.20 | ₩37,662 | ₩37,662 | ₩37,656 | ₩37,656 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩37,662 | ₩37,662 | ₩37,636 | ₩37,636 | -0.07% | 100 |
|---|
| 2025.10.15 | ₩37,622 | ₩37,662 | ₩37,622 | ₩37,642 | +0.05% | 1.2천 |
|---|
| 2025.10.14 | ₩37,636 | ₩37,649 | ₩37,629 | ₩37,629 | -0.02% | 2천 |
|---|
| 2025.10.13 | ₩37,622 | ₩37,629 | ₩37,622 | ₩37,629 | +0.02% | 4.2천 |
|---|
| 2025.10.10 | ₩37,622 | ₩37,662 | ₩37,622 | ₩37,636 | +0.04% | 4.6천 |
|---|