시장 데이터를 불러오는 중
전체 종목
Managed Portfolio Series Tremblant Global ETF 과거 주가
Managed Portfolio Series Tremblant Global ETF · TOGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Managed Portfolio Series Tremblant Global ETF · TOGA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,025 | ₩41,048 | ₩41,025 | ₩41,048 | +0.06% | 300 |
| 2026.10.08 | ₩40,046 | ₩40,500 | ₩40,046 | ₩40,460 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,472 | ₩40,020 | ₩39,472 | ₩40,006 | +1.35% | 500 |
| 2026.10.06 | ₩40,033 | ₩40,033 | ₩39,848 | ₩39,848 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,432 | ₩39,731 | ₩39,432 | ₩39,731 | +0.76% | 300 |
| 2026.10.02 | ₩38,992 | ₩39,005 | ₩38,991 | ₩38,991 | -0.00% | 500 |
| 2026.10.01 | ₩38,458 | ₩38,778 | ₩38,458 | ₩38,778 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,712 | ₩38,712 | ₩38,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,641 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,729 | ₩38,729 | ₩38,729 | ₩38,729 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,219 | ₩39,300 | ₩39,125 | ₩39,209 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,219 | ₩39,219 | ₩39,092 | ₩39,165 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,906 | ₩39,940 | ₩39,906 | ₩39,940 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,388 | ₩39,388 | ₩39,388 | ₩39,388 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,273 | ₩40,273 | ₩39,714 | ₩39,714 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,973 | ₩39,973 | ₩39,973 | ₩39,973 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,193 | ₩40,220 | ₩40,020 | ₩40,020 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,474 | ₩40,833 | ₩40,474 | ₩40,819 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,113 | ₩40,113 | ₩39,885 | ₩39,885 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,021 | ₩41,021 | ₩40,495 | ₩40,495 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,515 | ₩41,515 | ₩41,273 | ₩41,273 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,515 | ₩41,708 | ₩41,515 | ₩41,700 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,495 | ₩41,782 | ₩41,495 | ₩41,779 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,044 | ₩41,044 | ₩40,950 | ₩40,950 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,569 | ₩42,583 | ₩42,433 | ₩42,433 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,285 | ₩42,285 | ₩42,285 | ₩42,285 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,436 | ₩42,436 | ₩42,386 | ₩42,386 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,368 | ₩42,539 | ₩42,368 | ₩42,539 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,942 | ₩42,086 | ₩41,942 | ₩42,086 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,075 | ₩42,075 | ₩42,003 | ₩42,003 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,942 | ₩41,942 | ₩41,528 | ₩41,708 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,541 | ₩42,204 | ₩41,541 | ₩42,204 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,895 | ₩41,895 | ₩41,433 | ₩41,433 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,156 | ₩42,156 | ₩41,751 | ₩41,751 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,776 | ₩42,883 | ₩42,776 | ₩42,782 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,835 | ₩42,366 | ₩41,775 | ₩42,366 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,521 | ₩41,567 | ₩41,424 | ₩41,424 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,746 | ₩41,746 | ₩41,746 | ₩41,746 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,448 | ₩41,475 | ₩41,435 | ₩41,475 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,288 | ₩41,521 | ₩41,288 | ₩41,443 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,894 | ₩40,967 | ₩40,767 | ₩40,865 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,595 | ₩41,595 | ₩41,128 | ₩41,192 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,475 | ₩41,475 | ₩41,401 | ₩41,401 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,914 | ₩41,048 | ₩40,914 | ₩41,004 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,846 | ₩40,046 | ₩39,753 | ₩40,046 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,260 | ₩40,580 | ₩40,260 | ₩40,544 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,236 | ₩40,300 | ₩40,167 | ₩40,167 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,353 | ₩40,660 | ₩40,313 | ₩40,534 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,913 | ₩40,232 | ₩39,913 | ₩40,232 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,336 | ₩39,336 | ₩39,095 | ₩39,095 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,366 | ₩39,459 | ₩38,933 | ₩38,933 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,327 | ₩40,405 | ₩39,678 | ₩39,678 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,674 | ₩40,821 | ₩40,474 | ₩40,474 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,807 | ₩40,807 | ₩40,805 | ₩40,805 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,834 | ₩40,834 | ₩40,734 | ₩40,763 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,768 | ₩41,768 | ₩41,241 | ₩41,242 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,816 | ₩41,816 | ₩41,816 | ₩41,816 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,748 | ₩42,173 | ₩41,735 | ₩42,021 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,182 | ₩42,356 | ₩42,014 | ₩42,014 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,783 | ₩42,783 | ₩42,066 | ₩42,066 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,588 | ₩42,428 | ₩41,588 | ₩42,428 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,862 | ₩41,894 | ₩41,682 | ₩41,894 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,090 | ₩43,103 | ₩42,715 | ₩42,715 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,583 | ₩42,689 | ₩42,342 | ₩42,663 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,496 | ₩42,572 | ₩42,496 | ₩42,572 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,715 | ₩42,716 | ₩41,715 | ₩42,500 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,234 | ₩41,561 | ₩41,234 | ₩41,501 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,541 | ₩41,541 | ₩41,388 | ₩41,395 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,006 | ₩41,014 | ₩40,006 | ₩40,794 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,980 | ₩40,006 | ₩39,579 | ₩39,791 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,686 | ₩40,333 | ₩39,686 | ₩40,125 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,232 | ₩39,900 | ₩39,232 | ₩39,595 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,886 | ₩39,886 | ₩39,817 | ₩39,817 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,380 | ₩40,540 | ₩40,380 | ₩40,480 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,921 | ₩40,981 | ₩39,913 | ₩39,953 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,821 | ₩41,261 | ₩40,821 | ₩40,967 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,128 | ₩41,128 | ₩40,767 | ₩40,817 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,299 | ₩39,567 | ₩39,299 | ₩39,567 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,938 | ₩39,807 | ₩38,938 | ₩39,807 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,112 | ₩39,633 | ₩39,007 | ₩39,007 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,379 | ₩39,418 | ₩39,379 | ₩39,418 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,245 | ₩39,245 | ₩38,845 | ₩39,023 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,833 | ₩39,833 | ₩39,059 | ₩39,223 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,779 | ₩40,380 | ₩39,779 | ₩40,006 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,532 | ₩39,543 | ₩39,392 | ₩39,543 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,660 | ₩40,714 | ₩40,474 | ₩40,567 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,927 | ₩41,381 | ₩40,927 | ₩41,381 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,487 | ₩40,700 | ₩40,487 | ₩40,582 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,739 | ₩40,240 | ₩39,739 | ₩40,233 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,072 | ₩39,733 | ₩39,072 | ₩39,566 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,112 | ₩39,116 | ₩39,020 | ₩39,116 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,512 | ₩39,526 | ₩39,196 | ₩39,196 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,538 | ₩39,446 | ₩38,538 | ₩39,112 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,684 | ₩38,752 | ₩37,684 | ₩38,752 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,792 | ₩38,925 | ₩38,378 | ₩38,378 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,551 | ₩38,885 | ₩38,551 | ₩38,765 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,017 | ₩38,441 | ₩38,017 | ₩38,441 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,097 | ₩38,431 | ₩37,817 | ₩38,356 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,851 | ₩37,927 | ₩37,724 | ₩37,927 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,178 | ₩38,378 | ₩38,178 | ₩38,184 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,398 | ₩38,398 | ₩38,231 | ₩38,231 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,938 | ₩38,938 | ₩38,685 | ₩38,720 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,646 | ₩39,646 | ₩39,276 | ₩39,276 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,219 | ₩39,299 | ₩39,112 | ₩39,125 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,252 | ₩39,406 | ₩39,140 | ₩39,163 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,459 | ₩39,673 | ₩39,259 | ₩39,372 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,379 | ₩39,570 | ₩39,379 | ₩39,516 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,445 | ₩38,954 | ₩38,445 | ₩38,954 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,525 | ₩38,962 | ₩38,498 | ₩38,962 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,392 | ₩39,392 | ₩39,077 | ₩39,077 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,006 | ₩40,006 | ₩39,906 | ₩39,949 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,973 | ₩39,973 | ₩39,962 | ₩39,962 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,287 | ₩40,287 | ₩38,952 | ₩39,531 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,444 | ₩40,568 | ₩40,420 | ₩40,568 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,648 | ₩41,648 | ₩40,423 | ₩40,423 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,859 | ₩41,113 | ₩40,859 | ₩41,113 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,134 | ₩41,308 | ₩40,821 | ₩40,821 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,180 | ₩40,340 | ₩39,993 | ₩40,160 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,666 | ₩40,167 | ₩39,666 | ₩40,057 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,618 | ₩39,179 | ₩38,618 | ₩39,003 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,257 | ₩38,375 | ₩37,257 | ₩38,375 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,523 | ₩37,523 | ₩37,190 | ₩37,207 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,203 | ₩37,657 | ₩37,136 | ₩37,527 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,685 | ₩38,912 | ₩37,817 | ₩37,817 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,816 | ₩37,078 | ₩36,816 | ₩37,078 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,976 | ₩37,257 | ₩36,976 | ₩37,257 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,695 | ₩36,757 | ₩35,548 | ₩36,757 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,549 | ₩36,642 | ₩36,362 | ₩36,362 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,815 | ₩36,509 | ₩35,521 | ₩36,335 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,227 | ₩35,721 | ₩35,174 | ₩35,348 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,481 | ₩35,481 | ₩34,787 | ₩34,875 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,843 | ₩36,909 | ₩36,242 | ₩36,242 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,163 | ₩37,163 | ₩36,683 | ₩36,683 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,723 | ₩37,096 | ₩36,723 | ₩36,763 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,750 | ₩37,964 | ₩37,590 | ₩37,657 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,470 | ₩37,470 | ₩37,050 | ₩37,050 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,790 | ₩37,884 | ₩37,697 | ₩37,752 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,698 | ₩38,725 | ₩38,262 | ₩38,262 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,372 | ₩39,372 | ₩38,925 | ₩38,926 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,204 | ₩38,565 | ₩38,204 | ₩38,465 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,418 | ₩38,418 | ₩37,662 | ₩37,729 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,538 | ₩38,772 | ₩37,750 | ₩37,750 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,232 | ₩39,232 | ₩38,712 | ₩38,877 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,406 | ₩39,436 | ₩38,952 | ₩38,952 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,192 | ₩39,586 | ₩39,075 | ₩39,585 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,659 | ₩39,659 | ₩39,447 | ₩39,654 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,819 | ₩40,340 | ₩39,819 | ₩40,193 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,819 | ₩39,993 | ₩39,779 | ₩39,856 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,445 | ₩39,866 | ₩38,439 | ₩39,651 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,978 | ₩39,579 | ₩38,792 | ₩39,569 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,713 | ₩39,726 | ₩39,713 | ₩39,726 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,881 | ₩40,135 | ₩39,881 | ₩40,135 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,645 | ₩39,032 | ₩38,645 | ₩39,020 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,511 | ₩38,813 | ₩38,511 | ₩38,813 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,671 | ₩38,738 | ₩38,471 | ₩38,521 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,620 | ₩40,620 | ₩40,241 | ₩40,241 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,966 | ₩41,084 | ₩39,966 | ₩41,084 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,472 | ₩40,367 | ₩39,472 | ₩40,184 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,638 | ₩39,019 | ₩38,004 | ₩38,997 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,565 | ₩38,685 | ₩38,445 | ₩38,445 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,140 | ₩40,140 | ₩38,442 | ₩38,442 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,966 | ₩39,973 | ₩39,766 | ₩39,973 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,234 | ₩41,448 | ₩40,945 | ₩40,945 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,447 | ₩40,600 | ₩40,447 | ₩40,516 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,060 | ₩40,137 | ₩39,880 | ₩40,137 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,113 | ₩40,260 | ₩39,633 | ₩39,722 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,033 | ₩41,261 | ₩40,794 | ₩41,222 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,515 | ₩41,515 | ₩40,954 | ₩41,278 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,623 | ₩43,197 | ₩42,623 | ₩42,832 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,290 | ₩43,290 | ₩42,716 | ₩42,818 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,051 | ₩44,051 | ₩43,461 | ₩43,461 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,585 | ₩44,585 | ₩44,024 | ₩44,024 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,572 | ₩44,665 | ₩44,425 | ₩44,500 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,678 | ₩44,852 | ₩44,678 | ₩44,759 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,692 | ₩44,692 | ₩44,672 | ₩44,672 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,505 | ₩44,609 | ₩44,505 | ₩44,609 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,104 | ₩44,251 | ₩44,078 | ₩44,182 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,078 | ₩44,638 | ₩44,078 | ₩44,102 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,959 | ₩45,106 | ₩44,945 | ₩44,992 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,626 | ₩45,626 | ₩45,314 | ₩45,314 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,573 | ₩45,792 | ₩45,573 | ₩45,792 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,467 | ₩46,467 | ₩45,960 | ₩46,204 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,467 | ₩46,534 | ₩46,467 | ₩46,534 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,614 | ₩46,689 | ₩46,561 | ₩46,689 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,894 | ₩46,894 | ₩46,817 | ₩46,817 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,881 | ₩46,881 | ₩46,772 | ₩46,772 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,494 | ₩47,037 | ₩46,494 | ₩47,037 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,853 | ₩46,948 | ₩45,853 | ₩46,398 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,562 | ₩45,748 | ₩45,562 | ₩45,620 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,011 | ₩46,011 | ₩45,752 | ₩45,752 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,347 | ₩46,347 | ₩46,214 | ₩46,224 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,427 | ₩46,547 | ₩46,335 | ₩46,387 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,501 | ₩46,627 | ₩46,481 | ₩46,627 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,093 | ₩46,430 | ₩46,093 | ₩46,395 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,240 | ₩46,240 | ₩46,093 | ₩46,093 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,320 | ₩46,599 | ₩46,320 | ₩46,379 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,168 | ₩46,187 | ₩46,112 | ₩46,112 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,866 | ₩45,977 | ₩45,866 | ₩45,900 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,853 | ₩45,853 | ₩45,311 | ₩45,311 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,760 | ₩45,760 | ₩45,405 | ₩45,475 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,816 | ₩45,816 | ₩45,549 | ₩45,549 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,374 | ₩46,440 | ₩46,120 | ₩46,199 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,800 | ₩46,128 | ₩45,800 | ₩46,097 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,626 | ₩45,987 | ₩45,493 | ₩45,854 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,319 | ₩45,769 | ₩45,319 | ₩45,752 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,473 | ₩45,479 | ₩45,466 | ₩45,479 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,426 | ₩45,706 | ₩45,413 | ₩45,418 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,984 | ₩45,279 | ₩44,965 | ₩45,170 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,812 | ₩45,212 | ₩44,785 | ₩45,136 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,612 | ₩44,993 | ₩44,612 | ₩44,877 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,225 | ₩44,945 | ₩44,225 | ₩44,608 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,792 | ₩44,792 | ₩44,716 | ₩44,716 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,104 | ₩44,452 | ₩44,104 | ₩44,249 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,190 | ₩43,912 | ₩43,190 | ₩43,900 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,583 | ₩42,910 | ₩42,583 | ₩42,838 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,035 | ₩42,663 | ₩41,795 | ₩42,563 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,109 | ₩43,109 | ₩41,571 | ₩41,571 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,015 | ₩43,263 | ₩42,756 | ₩42,934 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,010 | ₩43,344 | ₩42,756 | ₩43,279 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,771 | ₩43,771 | ₩43,163 | ₩43,163 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,437 | ₩44,024 | ₩43,437 | ₩43,863 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,598 | ₩44,598 | ₩43,924 | ₩43,924 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,179 | ₩45,179 | ₩44,924 | ₩44,925 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,844 | ₩44,903 | ₩44,825 | ₩44,903 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,702 | ₩44,759 | ₩44,545 | ₩44,759 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,931 | ₩44,586 | ₩43,784 | ₩44,586 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,026 | ₩45,026 | ₩44,354 | ₩44,354 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,226 | ₩45,586 | ₩45,226 | ₩45,345 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,985 | ₩45,519 | ₩44,985 | ₩45,211 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,927 | ₩45,987 | ₩45,927 | ₩45,968 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,937 | ₩45,955 | ₩45,853 | ₩45,955 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,453 | ₩46,127 | ₩45,399 | ₩45,426 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,587 | ₩46,627 | ₩46,027 | ₩46,160 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,388 | ₩47,415 | ₩47,211 | ₩47,211 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,442 | ₩47,615 | ₩47,362 | ₩47,475 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,388 | ₩47,468 | ₩47,128 | ₩47,128 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,634 | ₩47,039 | ₩46,634 | ₩47,039 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,934 | ₩46,934 | ₩46,547 | ₩46,605 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩47,002 | ₩47,002 | ₩46,948 | ₩46,953 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,227 | ₩46,400 | ₩46,227 | ₩46,387 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,800 | ₩45,880 | ₩45,626 | ₩45,868 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,507 | ₩46,507 | ₩45,466 | ₩45,685 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,681 | ₩46,784 | ₩46,187 | ₩46,278 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,466 | ₩46,440 | ₩45,466 | ₩46,334 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,973 | ₩46,109 | ₩45,973 | ₩46,109 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,832 | ₩46,832 | ₩45,302 | ₩45,302 | -3.27% | 1.6천 |
|---|