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 | ₩41,034 | ₩41,057 | ₩41,034 | ₩41,057 | +0.06% | 300 |
| 2026.10.08 | ₩40,055 | ₩40,509 | ₩40,055 | ₩40,469 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,481 | ₩40,029 | ₩39,481 | ₩40,015 | +1.35% | 500 |
| 2026.10.06 | ₩40,042 | ₩40,042 | ₩39,856 | ₩39,856 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,441 | ₩39,740 | ₩39,441 | ₩39,740 | +0.76% | 300 |
| 2026.10.02 | ₩39,001 | ₩39,014 | ₩38,999 | ₩38,999 | -0.00% | 500 |
| 2026.10.01 | ₩38,467 | ₩38,787 | ₩38,467 | ₩38,787 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,720 | ₩38,720 | ₩38,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,649 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,738 | ₩38,738 | ₩38,738 | ₩38,738 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,228 | ₩39,309 | ₩39,134 | ₩39,218 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,228 | ₩39,228 | ₩39,101 | ₩39,174 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,915 | ₩39,949 | ₩39,915 | ₩39,949 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,397 | ₩39,397 | ₩39,397 | ₩39,397 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,282 | ₩40,282 | ₩39,723 | ₩39,723 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,202 | ₩40,229 | ₩40,029 | ₩40,029 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,483 | ₩40,842 | ₩40,483 | ₩40,828 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,958 | ₩39,958 | ₩39,958 | ₩39,958 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,122 | ₩40,122 | ₩39,894 | ₩39,894 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,030 | ₩41,030 | ₩40,504 | ₩40,504 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,524 | ₩41,524 | ₩41,282 | ₩41,282 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,524 | ₩41,718 | ₩41,524 | ₩41,710 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,504 | ₩41,791 | ₩41,504 | ₩41,788 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,053 | ₩41,053 | ₩40,959 | ₩40,959 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,579 | ₩42,592 | ₩42,443 | ₩42,443 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,445 | ₩42,445 | ₩42,396 | ₩42,396 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,377 | ₩42,548 | ₩42,377 | ₩42,548 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,951 | ₩42,096 | ₩41,951 | ₩42,096 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,085 | ₩42,085 | ₩42,013 | ₩42,013 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,951 | ₩41,951 | ₩41,537 | ₩41,718 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,551 | ₩42,213 | ₩41,551 | ₩42,213 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,905 | ₩41,905 | ₩41,443 | ₩41,443 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,165 | ₩42,165 | ₩41,760 | ₩41,760 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,786 | ₩42,893 | ₩42,786 | ₩42,791 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,845 | ₩42,376 | ₩41,784 | ₩42,376 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,531 | ₩41,576 | ₩41,433 | ₩41,433 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,457 | ₩41,484 | ₩41,444 | ₩41,484 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,297 | ₩41,531 | ₩41,297 | ₩41,452 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,903 | ₩40,977 | ₩40,776 | ₩40,874 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,604 | ₩41,604 | ₩41,137 | ₩41,201 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,484 | ₩41,484 | ₩41,411 | ₩41,411 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,923 | ₩41,057 | ₩40,923 | ₩41,013 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,855 | ₩40,055 | ₩39,762 | ₩40,055 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,269 | ₩40,589 | ₩40,269 | ₩40,553 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,245 | ₩40,309 | ₩40,176 | ₩40,176 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,362 | ₩40,670 | ₩40,322 | ₩40,543 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,922 | ₩40,241 | ₩39,922 | ₩40,241 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,345 | ₩39,345 | ₩39,103 | ₩39,103 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,374 | ₩39,468 | ₩38,942 | ₩38,942 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,336 | ₩40,415 | ₩39,687 | ₩39,687 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,683 | ₩40,830 | ₩40,483 | ₩40,483 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,816 | ₩40,816 | ₩40,814 | ₩40,814 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,843 | ₩40,843 | ₩40,743 | ₩40,772 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,778 | ₩41,778 | ₩41,250 | ₩41,252 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,758 | ₩42,182 | ₩41,744 | ₩42,030 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,192 | ₩42,365 | ₩42,023 | ₩42,023 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,793 | ₩42,793 | ₩42,076 | ₩42,076 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,598 | ₩42,437 | ₩41,598 | ₩42,437 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,871 | ₩41,903 | ₩41,691 | ₩41,903 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,100 | ₩43,113 | ₩42,724 | ₩42,724 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,592 | ₩42,699 | ₩42,352 | ₩42,672 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,505 | ₩42,582 | ₩42,505 | ₩42,582 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,724 | ₩42,726 | ₩41,724 | ₩42,509 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,244 | ₩41,571 | ₩41,244 | ₩41,511 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,551 | ₩41,551 | ₩41,397 | ₩41,404 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,015 | ₩41,023 | ₩40,015 | ₩40,803 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,989 | ₩40,015 | ₩39,588 | ₩39,800 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,695 | ₩40,342 | ₩39,695 | ₩40,134 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,241 | ₩39,909 | ₩39,241 | ₩39,604 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,895 | ₩39,895 | ₩39,826 | ₩39,826 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,389 | ₩40,549 | ₩40,389 | ₩40,489 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,930 | ₩40,990 | ₩39,922 | ₩39,962 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,830 | ₩41,270 | ₩40,830 | ₩40,977 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,137 | ₩41,137 | ₩40,776 | ₩40,826 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,308 | ₩39,576 | ₩39,308 | ₩39,576 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,947 | ₩39,816 | ₩38,947 | ₩39,816 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,121 | ₩39,641 | ₩39,015 | ₩39,015 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,388 | ₩39,427 | ₩39,388 | ₩39,427 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,254 | ₩39,254 | ₩38,854 | ₩39,031 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,842 | ₩39,842 | ₩39,067 | ₩39,232 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,788 | ₩40,389 | ₩39,788 | ₩40,015 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,541 | ₩39,552 | ₩39,401 | ₩39,552 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,670 | ₩40,723 | ₩40,483 | ₩40,576 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,937 | ₩41,391 | ₩40,937 | ₩41,391 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,496 | ₩40,710 | ₩40,496 | ₩40,591 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,748 | ₩40,249 | ₩39,748 | ₩40,242 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,081 | ₩39,742 | ₩39,081 | ₩39,575 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,121 | ₩39,125 | ₩39,029 | ₩39,125 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,521 | ₩39,535 | ₩39,205 | ₩39,205 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,547 | ₩39,455 | ₩38,547 | ₩39,121 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,692 | ₩38,760 | ₩37,692 | ₩38,760 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,800 | ₩38,934 | ₩38,386 | ₩38,386 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,560 | ₩38,894 | ₩38,560 | ₩38,774 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,026 | ₩38,449 | ₩38,026 | ₩38,449 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,106 | ₩38,440 | ₩37,826 | ₩38,365 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,859 | ₩37,935 | ₩37,732 | ₩37,935 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,186 | ₩38,386 | ₩38,186 | ₩38,193 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,406 | ₩38,406 | ₩38,240 | ₩38,240 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,947 | ₩38,947 | ₩38,694 | ₩38,728 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,655 | ₩39,655 | ₩39,285 | ₩39,285 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,228 | ₩39,308 | ₩39,121 | ₩39,134 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,261 | ₩39,415 | ₩39,149 | ₩39,172 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,468 | ₩39,682 | ₩39,268 | ₩39,381 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,388 | ₩39,579 | ₩39,388 | ₩39,525 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,453 | ₩38,963 | ₩38,453 | ₩38,963 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,533 | ₩38,971 | ₩38,507 | ₩38,971 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,401 | ₩39,401 | ₩39,086 | ₩39,086 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,015 | ₩40,015 | ₩39,915 | ₩39,958 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,982 | ₩39,982 | ₩39,971 | ₩39,971 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,296 | ₩40,296 | ₩38,961 | ₩39,540 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,453 | ₩40,577 | ₩40,429 | ₩40,577 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,658 | ₩41,658 | ₩40,432 | ₩40,432 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,869 | ₩41,122 | ₩40,869 | ₩41,122 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,144 | ₩41,317 | ₩40,830 | ₩40,830 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,189 | ₩40,349 | ₩40,002 | ₩40,169 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,675 | ₩40,176 | ₩39,675 | ₩40,066 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,627 | ₩39,188 | ₩38,627 | ₩39,011 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,265 | ₩38,384 | ₩37,265 | ₩38,384 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,532 | ₩37,532 | ₩37,198 | ₩37,215 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,211 | ₩37,665 | ₩37,145 | ₩37,536 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,694 | ₩38,920 | ₩37,826 | ₩37,826 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,824 | ₩37,086 | ₩36,824 | ₩37,086 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,984 | ₩37,265 | ₩36,984 | ₩37,265 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,703 | ₩36,766 | ₩35,556 | ₩36,766 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,557 | ₩36,651 | ₩36,370 | ₩36,370 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,823 | ₩36,517 | ₩35,529 | ₩36,344 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,235 | ₩35,729 | ₩35,182 | ₩35,356 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,489 | ₩35,489 | ₩34,795 | ₩34,883 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,851 | ₩36,918 | ₩36,250 | ₩36,250 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,171 | ₩37,171 | ₩36,691 | ₩36,691 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,731 | ₩37,105 | ₩36,731 | ₩36,771 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,759 | ₩37,973 | ₩37,599 | ₩37,665 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,479 | ₩37,479 | ₩37,058 | ₩37,058 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,799 | ₩37,892 | ₩37,705 | ₩37,760 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,707 | ₩38,734 | ₩38,270 | ₩38,270 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,381 | ₩39,381 | ₩38,934 | ₩38,935 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,213 | ₩38,573 | ₩38,213 | ₩38,473 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,426 | ₩38,426 | ₩37,671 | ₩37,738 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,547 | ₩38,780 | ₩37,759 | ₩37,759 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,241 | ₩39,241 | ₩38,720 | ₩38,886 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,415 | ₩39,445 | ₩38,961 | ₩38,961 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,201 | ₩39,595 | ₩39,083 | ₩39,593 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,668 | ₩39,668 | ₩39,456 | ₩39,663 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,828 | ₩40,349 | ₩39,828 | ₩40,202 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,828 | ₩40,002 | ₩39,788 | ₩39,864 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,453 | ₩39,875 | ₩38,448 | ₩39,660 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,987 | ₩39,588 | ₩38,800 | ₩39,577 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,722 | ₩39,735 | ₩39,722 | ₩39,735 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,890 | ₩40,144 | ₩39,890 | ₩40,144 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,653 | ₩39,041 | ₩38,653 | ₩39,029 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,520 | ₩38,822 | ₩38,520 | ₩38,822 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,680 | ₩38,747 | ₩38,480 | ₩38,529 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,630 | ₩40,630 | ₩40,250 | ₩40,250 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,975 | ₩41,093 | ₩39,975 | ₩41,093 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,481 | ₩40,376 | ₩39,481 | ₩40,193 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,647 | ₩39,027 | ₩38,013 | ₩39,006 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,573 | ₩38,694 | ₩38,453 | ₩38,453 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,149 | ₩40,149 | ₩38,451 | ₩38,451 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,975 | ₩39,982 | ₩39,775 | ₩39,982 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,244 | ₩41,457 | ₩40,954 | ₩40,954 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,456 | ₩40,610 | ₩40,456 | ₩40,525 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,069 | ₩40,146 | ₩39,889 | ₩40,146 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,122 | ₩40,269 | ₩39,641 | ₩39,731 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,042 | ₩41,270 | ₩40,803 | ₩41,232 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,524 | ₩41,524 | ₩40,963 | ₩41,288 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,632 | ₩43,206 | ₩42,632 | ₩42,842 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,300 | ₩43,300 | ₩42,726 | ₩42,827 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,061 | ₩44,061 | ₩43,471 | ₩43,471 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,595 | ₩44,595 | ₩44,034 | ₩44,034 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,582 | ₩44,675 | ₩44,435 | ₩44,510 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,688 | ₩44,862 | ₩44,688 | ₩44,769 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,702 | ₩44,702 | ₩44,682 | ₩44,682 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,515 | ₩44,619 | ₩44,515 | ₩44,619 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,114 | ₩44,261 | ₩44,088 | ₩44,192 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,088 | ₩44,648 | ₩44,088 | ₩44,112 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,969 | ₩45,116 | ₩44,956 | ₩45,002 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,636 | ₩45,636 | ₩45,324 | ₩45,324 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,583 | ₩45,802 | ₩45,583 | ₩45,802 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,478 | ₩46,478 | ₩45,970 | ₩46,215 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,478 | ₩46,544 | ₩46,478 | ₩46,544 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,624 | ₩46,699 | ₩46,571 | ₩46,699 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,905 | ₩46,905 | ₩46,827 | ₩46,827 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,892 | ₩46,892 | ₩46,782 | ₩46,782 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,504 | ₩47,048 | ₩46,504 | ₩47,048 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,863 | ₩46,958 | ₩45,863 | ₩46,408 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,572 | ₩45,758 | ₩45,572 | ₩45,630 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,021 | ₩46,021 | ₩45,762 | ₩45,762 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,357 | ₩46,357 | ₩46,224 | ₩46,235 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,438 | ₩46,558 | ₩46,345 | ₩46,398 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,511 | ₩46,638 | ₩46,491 | ₩46,638 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,104 | ₩46,440 | ₩46,104 | ₩46,406 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,251 | ₩46,251 | ₩46,104 | ₩46,104 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,331 | ₩46,610 | ₩46,331 | ₩46,389 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,179 | ₩46,197 | ₩46,122 | ₩46,122 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,877 | ₩45,988 | ₩45,877 | ₩45,910 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,863 | ₩45,863 | ₩45,321 | ₩45,321 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,770 | ₩45,770 | ₩45,415 | ₩45,486 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,826 | ₩45,826 | ₩45,559 | ₩45,559 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,384 | ₩46,451 | ₩46,130 | ₩46,209 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,810 | ₩46,138 | ₩45,810 | ₩46,108 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,636 | ₩45,997 | ₩45,503 | ₩45,865 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,329 | ₩45,779 | ₩45,329 | ₩45,762 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,483 | ₩45,490 | ₩45,476 | ₩45,490 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,436 | ₩45,717 | ₩45,423 | ₩45,428 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,994 | ₩45,289 | ₩44,976 | ₩45,180 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,822 | ₩45,223 | ₩44,795 | ₩45,146 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,622 | ₩45,004 | ₩44,622 | ₩44,887 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,235 | ₩44,956 | ₩44,235 | ₩44,618 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,802 | ₩44,802 | ₩44,726 | ₩44,726 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,114 | ₩44,461 | ₩44,114 | ₩44,259 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,200 | ₩43,922 | ₩43,200 | ₩43,910 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,592 | ₩42,919 | ₩42,592 | ₩42,847 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,045 | ₩42,672 | ₩41,804 | ₩42,572 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,118 | ₩43,118 | ₩41,580 | ₩41,580 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,025 | ₩43,273 | ₩42,766 | ₩42,943 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,020 | ₩43,353 | ₩42,766 | ₩43,289 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,781 | ₩43,781 | ₩43,173 | ₩43,173 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,447 | ₩44,034 | ₩43,447 | ₩43,873 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,608 | ₩44,608 | ₩43,934 | ₩43,934 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,189 | ₩45,189 | ₩44,934 | ₩44,935 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,854 | ₩44,913 | ₩44,835 | ₩44,913 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,713 | ₩44,769 | ₩44,555 | ₩44,769 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,941 | ₩44,596 | ₩43,794 | ₩44,596 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,036 | ₩45,036 | ₩44,364 | ₩44,364 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,236 | ₩45,596 | ₩45,236 | ₩45,355 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,996 | ₩45,530 | ₩44,996 | ₩45,221 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,937 | ₩45,997 | ₩45,937 | ₩45,978 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,948 | ₩45,965 | ₩45,863 | ₩45,965 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,463 | ₩46,137 | ₩45,409 | ₩45,436 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,598 | ₩46,638 | ₩46,037 | ₩46,171 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,399 | ₩47,426 | ₩47,221 | ₩47,221 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,452 | ₩47,626 | ₩47,372 | ₩47,486 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,399 | ₩47,479 | ₩47,139 | ₩47,139 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,645 | ₩47,049 | ₩46,645 | ₩47,049 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,945 | ₩46,945 | ₩46,558 | ₩46,615 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩47,013 | ₩47,013 | ₩46,958 | ₩46,964 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,237 | ₩46,411 | ₩46,237 | ₩46,398 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,810 | ₩45,890 | ₩45,636 | ₩45,878 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,518 | ₩46,518 | ₩45,476 | ₩45,695 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,691 | ₩46,794 | ₩46,197 | ₩46,288 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,476 | ₩46,451 | ₩45,476 | ₩46,344 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,984 | ₩46,120 | ₩45,984 | ₩46,120 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,842 | ₩46,842 | ₩45,312 | ₩45,312 | -3.27% | 1.6천 |
|---|