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 | ₩41,009 | ₩41,031 | ₩41,009 | ₩41,031 | +0.06% | 300 |
| 2026.10.08 | ₩40,031 | ₩40,484 | ₩40,031 | ₩40,444 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,457 | ₩40,004 | ₩39,457 | ₩39,990 | +1.35% | 500 |
| 2026.10.06 | ₩40,017 | ₩40,017 | ₩39,832 | ₩39,832 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,417 | ₩39,716 | ₩39,417 | ₩39,716 | +0.76% | 300 |
| 2026.10.02 | ₩38,976 | ₩38,990 | ₩38,975 | ₩38,975 | -0.00% | 500 |
| 2026.10.01 | ₩38,443 | ₩38,763 | ₩38,443 | ₩38,763 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,696 | ₩38,696 | ₩38,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,625 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,476 | ₩38,476 | ₩38,476 | ₩38,476 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,203 | ₩39,285 | ₩39,110 | ₩39,194 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,203 | ₩39,203 | ₩39,076 | ₩39,150 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,890 | ₩39,924 | ₩39,890 | ₩39,924 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,257 | ₩40,257 | ₩39,698 | ₩39,698 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,177 | ₩40,204 | ₩40,004 | ₩40,004 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,457 | ₩40,816 | ₩40,457 | ₩40,803 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,451 | ₩40,451 | ₩40,451 | ₩40,451 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,097 | ₩40,097 | ₩39,869 | ₩39,869 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,005 | ₩41,005 | ₩40,479 | ₩40,479 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,498 | ₩41,498 | ₩41,257 | ₩41,257 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,498 | ₩41,692 | ₩41,498 | ₩41,684 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,478 | ₩41,765 | ₩41,478 | ₩41,762 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,027 | ₩41,027 | ₩40,934 | ₩40,934 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,552 | ₩42,566 | ₩42,416 | ₩42,416 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,268 | ₩42,268 | ₩42,268 | ₩42,268 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,419 | ₩42,419 | ₩42,370 | ₩42,370 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,351 | ₩42,522 | ₩42,351 | ₩42,522 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,925 | ₩42,069 | ₩41,925 | ₩42,069 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,059 | ₩42,059 | ₩41,987 | ₩41,987 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,925 | ₩41,925 | ₩41,512 | ₩41,692 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,525 | ₩42,187 | ₩41,525 | ₩42,187 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,879 | ₩41,879 | ₩41,417 | ₩41,417 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,139 | ₩42,139 | ₩41,734 | ₩41,734 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,759 | ₩42,866 | ₩42,759 | ₩42,765 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,819 | ₩42,350 | ₩41,758 | ₩42,350 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,505 | ₩41,550 | ₩41,408 | ₩41,408 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,729 | ₩41,729 | ₩41,729 | ₩41,729 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,432 | ₩41,458 | ₩41,418 | ₩41,458 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,271 | ₩41,505 | ₩41,271 | ₩41,426 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,878 | ₩40,951 | ₩40,751 | ₩40,848 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,578 | ₩41,578 | ₩41,111 | ₩41,175 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,458 | ₩41,458 | ₩41,385 | ₩41,385 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,898 | ₩41,031 | ₩40,898 | ₩40,987 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,830 | ₩40,031 | ₩39,737 | ₩40,031 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,244 | ₩40,564 | ₩40,244 | ₩40,528 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,220 | ₩40,284 | ₩40,151 | ₩40,151 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,337 | ₩40,644 | ₩40,297 | ₩40,518 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,897 | ₩40,216 | ₩39,897 | ₩40,216 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,321 | ₩39,321 | ₩39,079 | ₩39,079 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,350 | ₩39,443 | ₩38,918 | ₩38,918 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,311 | ₩40,389 | ₩39,662 | ₩39,662 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,658 | ₩40,804 | ₩40,457 | ₩40,457 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,791 | ₩40,791 | ₩40,788 | ₩40,788 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,818 | ₩40,818 | ₩40,718 | ₩40,747 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,752 | ₩41,752 | ₩41,225 | ₩41,226 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,800 | ₩41,800 | ₩41,800 | ₩41,800 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,732 | ₩42,156 | ₩41,718 | ₩42,004 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,165 | ₩42,339 | ₩41,997 | ₩41,997 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,766 | ₩42,766 | ₩42,049 | ₩42,049 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,572 | ₩42,411 | ₩41,572 | ₩42,411 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,845 | ₩41,877 | ₩41,665 | ₩41,877 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,073 | ₩43,086 | ₩42,698 | ₩42,698 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,566 | ₩42,673 | ₩42,326 | ₩42,646 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,479 | ₩42,555 | ₩42,479 | ₩42,555 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,698 | ₩42,699 | ₩41,698 | ₩42,483 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,218 | ₩41,545 | ₩41,218 | ₩41,485 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,525 | ₩41,525 | ₩41,372 | ₩41,378 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩39,990 | ₩40,998 | ₩39,990 | ₩40,778 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,964 | ₩39,990 | ₩39,563 | ₩39,776 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,670 | ₩40,317 | ₩39,670 | ₩40,109 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,217 | ₩39,884 | ₩39,217 | ₩39,579 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,870 | ₩39,870 | ₩39,801 | ₩39,801 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,364 | ₩40,524 | ₩40,364 | ₩40,464 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,905 | ₩40,965 | ₩39,897 | ₩39,937 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,804 | ₩41,245 | ₩40,804 | ₩40,951 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,111 | ₩41,111 | ₩40,751 | ₩40,800 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,283 | ₩39,551 | ₩39,283 | ₩39,551 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,923 | ₩39,792 | ₩38,923 | ₩39,792 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,096 | ₩39,617 | ₩38,991 | ₩38,991 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,363 | ₩39,402 | ₩39,363 | ₩39,402 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,230 | ₩39,230 | ₩38,830 | ₩39,007 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,817 | ₩39,817 | ₩39,043 | ₩39,207 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,764 | ₩40,364 | ₩39,764 | ₩39,990 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,517 | ₩39,527 | ₩39,377 | ₩39,527 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,644 | ₩40,698 | ₩40,457 | ₩40,551 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,911 | ₩41,365 | ₩40,911 | ₩41,365 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,471 | ₩40,684 | ₩40,471 | ₩40,566 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,724 | ₩40,224 | ₩39,724 | ₩40,217 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,056 | ₩39,717 | ₩39,056 | ₩39,550 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,096 | ₩39,100 | ₩39,004 | ₩39,100 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,497 | ₩39,510 | ₩39,181 | ₩39,181 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,523 | ₩39,430 | ₩38,523 | ₩39,096 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,669 | ₩38,736 | ₩37,669 | ₩38,736 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,776 | ₩38,910 | ₩38,363 | ₩38,363 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,536 | ₩38,870 | ₩38,536 | ₩38,750 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,002 | ₩38,425 | ₩38,002 | ₩38,425 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,082 | ₩38,416 | ₩37,802 | ₩38,341 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,835 | ₩37,912 | ₩37,709 | ₩37,912 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,162 | ₩38,363 | ₩38,162 | ₩38,169 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,383 | ₩38,383 | ₩38,216 | ₩38,216 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,923 | ₩38,923 | ₩38,669 | ₩38,704 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,630 | ₩39,630 | ₩39,261 | ₩39,261 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,203 | ₩39,283 | ₩39,096 | ₩39,110 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,237 | ₩39,390 | ₩39,124 | ₩39,147 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,443 | ₩39,657 | ₩39,243 | ₩39,357 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,363 | ₩39,554 | ₩39,363 | ₩39,501 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,429 | ₩38,939 | ₩38,429 | ₩38,939 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,509 | ₩38,947 | ₩38,483 | ₩38,947 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,377 | ₩39,377 | ₩39,062 | ₩39,062 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩39,990 | ₩39,990 | ₩39,890 | ₩39,933 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,957 | ₩39,957 | ₩39,946 | ₩39,946 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,271 | ₩40,271 | ₩38,936 | ₩39,515 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,428 | ₩40,552 | ₩40,404 | ₩40,552 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,632 | ₩41,632 | ₩40,407 | ₩40,407 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,843 | ₩41,097 | ₩40,843 | ₩41,097 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,118 | ₩41,291 | ₩40,804 | ₩40,804 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,164 | ₩40,324 | ₩39,977 | ₩40,144 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,650 | ₩40,151 | ₩39,650 | ₩40,041 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,603 | ₩39,163 | ₩38,603 | ₩38,987 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,242 | ₩38,360 | ₩37,242 | ₩38,360 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,509 | ₩37,509 | ₩37,175 | ₩37,192 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,188 | ₩37,642 | ₩37,122 | ₩37,513 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,669 | ₩38,896 | ₩37,802 | ₩37,802 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,801 | ₩37,063 | ₩36,801 | ₩37,063 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,961 | ₩37,242 | ₩36,961 | ₩37,242 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,681 | ₩36,743 | ₩35,534 | ₩36,743 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,535 | ₩36,628 | ₩36,348 | ₩36,348 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,801 | ₩36,494 | ₩35,507 | ₩36,321 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,213 | ₩35,707 | ₩35,160 | ₩35,334 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,467 | ₩35,467 | ₩34,773 | ₩34,861 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,828 | ₩36,895 | ₩36,228 | ₩36,228 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,148 | ₩37,148 | ₩36,668 | ₩36,668 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,708 | ₩37,082 | ₩36,708 | ₩36,748 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,735 | ₩37,949 | ₩37,575 | ₩37,642 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,455 | ₩37,455 | ₩37,035 | ₩37,035 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,775 | ₩37,869 | ₩37,682 | ₩37,737 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,683 | ₩38,709 | ₩38,246 | ₩38,246 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,357 | ₩39,357 | ₩38,910 | ₩38,911 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,189 | ₩38,549 | ₩38,189 | ₩38,449 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,403 | ₩38,403 | ₩37,647 | ₩37,714 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,523 | ₩38,756 | ₩37,735 | ₩37,735 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,217 | ₩39,217 | ₩38,696 | ₩38,862 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,390 | ₩39,421 | ₩38,936 | ₩38,936 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,177 | ₩39,570 | ₩39,059 | ₩39,569 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,644 | ₩39,644 | ₩39,431 | ₩39,638 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,804 | ₩40,324 | ₩39,804 | ₩40,177 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,804 | ₩39,977 | ₩39,764 | ₩39,840 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,429 | ₩39,850 | ₩38,424 | ₩39,636 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,963 | ₩39,563 | ₩38,776 | ₩39,553 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,697 | ₩39,710 | ₩39,697 | ₩39,710 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,865 | ₩40,119 | ₩39,865 | ₩40,119 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,629 | ₩39,016 | ₩38,629 | ₩39,004 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,496 | ₩38,798 | ₩38,496 | ₩38,798 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,656 | ₩38,723 | ₩38,456 | ₩38,505 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,604 | ₩40,604 | ₩40,225 | ₩40,225 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,950 | ₩41,067 | ₩39,950 | ₩41,067 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,457 | ₩40,351 | ₩39,457 | ₩40,168 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,623 | ₩39,003 | ₩37,989 | ₩38,982 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,549 | ₩38,669 | ₩38,429 | ₩38,429 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,124 | ₩40,124 | ₩38,427 | ₩38,427 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,950 | ₩39,957 | ₩39,750 | ₩39,957 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,218 | ₩41,432 | ₩40,929 | ₩40,929 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,431 | ₩40,584 | ₩40,431 | ₩40,500 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,044 | ₩40,121 | ₩39,864 | ₩40,121 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,097 | ₩40,244 | ₩39,617 | ₩39,706 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,017 | ₩41,245 | ₩40,778 | ₩41,206 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,498 | ₩41,498 | ₩40,938 | ₩41,262 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,606 | ₩43,180 | ₩42,606 | ₩42,815 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,273 | ₩43,273 | ₩42,699 | ₩42,801 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,034 | ₩44,034 | ₩43,444 | ₩43,444 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,567 | ₩44,567 | ₩44,007 | ₩44,007 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,554 | ₩44,647 | ₩44,407 | ₩44,482 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,661 | ₩44,834 | ₩44,661 | ₩44,741 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,674 | ₩44,674 | ₩44,654 | ₩44,654 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,487 | ₩44,591 | ₩44,487 | ₩44,591 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,087 | ₩44,234 | ₩44,060 | ₩44,164 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,060 | ₩44,621 | ₩44,060 | ₩44,084 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,941 | ₩45,088 | ₩44,928 | ₩44,974 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,608 | ₩45,608 | ₩45,296 | ₩45,296 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,555 | ₩45,774 | ₩45,555 | ₩45,774 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,449 | ₩46,449 | ₩45,942 | ₩46,186 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,449 | ₩46,515 | ₩46,449 | ₩46,515 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,595 | ₩46,670 | ₩46,542 | ₩46,670 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,876 | ₩46,876 | ₩46,798 | ₩46,798 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,862 | ₩46,862 | ₩46,753 | ₩46,753 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,475 | ₩47,018 | ₩46,475 | ₩47,018 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,835 | ₩46,929 | ₩45,835 | ₩46,379 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,544 | ₩45,730 | ₩45,544 | ₩45,601 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩45,992 | ₩45,992 | ₩45,734 | ₩45,734 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,329 | ₩46,329 | ₩46,195 | ₩46,206 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,409 | ₩46,529 | ₩46,317 | ₩46,369 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,482 | ₩46,609 | ₩46,462 | ₩46,609 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,075 | ₩46,411 | ₩46,075 | ₩46,377 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,222 | ₩46,222 | ₩46,075 | ₩46,075 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,302 | ₩46,581 | ₩46,302 | ₩46,361 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,150 | ₩46,169 | ₩46,094 | ₩46,094 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,848 | ₩45,959 | ₩45,848 | ₩45,882 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,835 | ₩45,835 | ₩45,293 | ₩45,293 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,742 | ₩45,742 | ₩45,387 | ₩45,457 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,798 | ₩45,798 | ₩45,531 | ₩45,531 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,355 | ₩46,422 | ₩46,102 | ₩46,181 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,782 | ₩46,110 | ₩45,782 | ₩46,079 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,608 | ₩45,968 | ₩45,475 | ₩45,836 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,301 | ₩45,751 | ₩45,301 | ₩45,734 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,455 | ₩45,461 | ₩45,448 | ₩45,461 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,408 | ₩45,688 | ₩45,395 | ₩45,400 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,966 | ₩45,261 | ₩44,948 | ₩45,152 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,794 | ₩45,194 | ₩44,767 | ₩45,118 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,594 | ₩44,976 | ₩44,594 | ₩44,860 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,207 | ₩44,928 | ₩44,207 | ₩44,590 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,774 | ₩44,774 | ₩44,698 | ₩44,698 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,087 | ₩44,434 | ₩44,087 | ₩44,231 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,173 | ₩43,895 | ₩43,173 | ₩43,883 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,566 | ₩42,893 | ₩42,566 | ₩42,821 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,019 | ₩42,646 | ₩41,778 | ₩42,546 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,091 | ₩43,091 | ₩41,554 | ₩41,554 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩42,998 | ₩43,246 | ₩42,739 | ₩42,917 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩42,993 | ₩43,326 | ₩42,739 | ₩43,262 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,753 | ₩43,753 | ₩43,146 | ₩43,146 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,420 | ₩44,007 | ₩43,420 | ₩43,845 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,581 | ₩44,581 | ₩43,907 | ₩43,907 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,161 | ₩45,161 | ₩44,906 | ₩44,908 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,826 | ₩44,885 | ₩44,807 | ₩44,885 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,685 | ₩44,741 | ₩44,527 | ₩44,741 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,913 | ₩44,569 | ₩43,767 | ₩44,569 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,008 | ₩45,008 | ₩44,336 | ₩44,336 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,208 | ₩45,568 | ₩45,208 | ₩45,327 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,968 | ₩45,501 | ₩44,968 | ₩45,193 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,908 | ₩45,968 | ₩45,908 | ₩45,950 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,919 | ₩45,936 | ₩45,835 | ₩45,936 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,435 | ₩46,108 | ₩45,381 | ₩45,408 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,569 | ₩46,609 | ₩46,008 | ₩46,142 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,369 | ₩47,396 | ₩47,192 | ₩47,192 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,423 | ₩47,596 | ₩47,343 | ₩47,456 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,369 | ₩47,449 | ₩47,109 | ₩47,109 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,616 | ₩47,020 | ₩46,616 | ₩47,020 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,916 | ₩46,916 | ₩46,529 | ₩46,586 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,984 | ₩46,984 | ₩46,929 | ₩46,934 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,209 | ₩46,382 | ₩46,209 | ₩46,369 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,782 | ₩45,862 | ₩45,608 | ₩45,850 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,489 | ₩46,489 | ₩45,448 | ₩45,667 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,662 | ₩46,765 | ₩46,169 | ₩46,259 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,448 | ₩46,422 | ₩45,448 | ₩46,315 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,955 | ₩46,091 | ₩45,955 | ₩46,091 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,813 | ₩46,813 | ₩45,284 | ₩45,284 | -3.27% | 1.6천 |
|---|