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 | ₩41,033 | ₩41,056 | ₩41,033 | ₩41,056 | +0.06% | 300 |
| 2026.10.08 | ₩40,055 | ₩40,508 | ₩40,055 | ₩40,468 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,480 | ₩40,028 | ₩39,480 | ₩40,014 | +1.35% | 500 |
| 2026.10.06 | ₩40,041 | ₩40,041 | ₩39,856 | ₩39,856 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,440 | ₩39,739 | ₩39,440 | ₩39,739 | +0.76% | 300 |
| 2026.10.02 | ₩39,000 | ₩39,013 | ₩38,998 | ₩38,998 | -0.00% | 500 |
| 2026.10.01 | ₩38,466 | ₩38,786 | ₩38,466 | ₩38,786 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,719 | ₩38,719 | ₩38,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,649 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,227 | ₩39,308 | ₩39,133 | ₩39,217 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,227 | ₩39,227 | ₩39,100 | ₩39,173 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,410 | ₩39,410 | ₩39,410 | ₩39,410 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,914 | ₩39,948 | ₩39,914 | ₩39,948 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,281 | ₩40,281 | ₩39,722 | ₩39,722 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,981 | ₩39,981 | ₩39,981 | ₩39,981 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,201 | ₩40,228 | ₩40,028 | ₩40,028 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,482 | ₩40,841 | ₩40,482 | ₩40,828 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,121 | ₩40,121 | ₩39,893 | ₩39,893 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,029 | ₩41,029 | ₩40,503 | ₩40,503 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,523 | ₩41,523 | ₩41,282 | ₩41,282 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,523 | ₩41,717 | ₩41,523 | ₩41,709 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,503 | ₩41,790 | ₩41,503 | ₩41,788 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,052 | ₩41,052 | ₩40,958 | ₩40,958 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,578 | ₩42,591 | ₩42,442 | ₩42,442 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,444 | ₩42,444 | ₩42,395 | ₩42,395 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,376 | ₩42,547 | ₩42,376 | ₩42,547 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,950 | ₩42,095 | ₩41,950 | ₩42,095 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,084 | ₩42,084 | ₩42,012 | ₩42,012 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,950 | ₩41,950 | ₩41,537 | ₩41,717 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,550 | ₩42,212 | ₩41,550 | ₩42,212 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,904 | ₩41,904 | ₩41,442 | ₩41,442 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,164 | ₩42,164 | ₩41,759 | ₩41,759 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,785 | ₩42,892 | ₩42,785 | ₩42,790 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,844 | ₩42,375 | ₩41,784 | ₩42,375 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,530 | ₩41,575 | ₩41,432 | ₩41,432 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,456 | ₩41,483 | ₩41,443 | ₩41,483 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,296 | ₩41,530 | ₩41,296 | ₩41,451 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,902 | ₩40,976 | ₩40,775 | ₩40,873 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,603 | ₩41,603 | ₩41,136 | ₩41,200 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,483 | ₩41,483 | ₩41,410 | ₩41,410 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,922 | ₩41,056 | ₩40,922 | ₩41,012 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,854 | ₩40,055 | ₩39,761 | ₩40,055 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,268 | ₩40,589 | ₩40,268 | ₩40,553 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,244 | ₩40,308 | ₩40,175 | ₩40,175 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,362 | ₩40,669 | ₩40,322 | ₩40,542 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,921 | ₩40,240 | ₩39,921 | ₩40,240 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,344 | ₩39,344 | ₩39,103 | ₩39,103 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,374 | ₩39,467 | ₩38,941 | ₩38,941 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,335 | ₩40,414 | ₩39,686 | ₩39,686 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,682 | ₩40,829 | ₩40,482 | ₩40,482 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,816 | ₩40,816 | ₩40,813 | ₩40,813 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,842 | ₩40,842 | ₩40,742 | ₩40,771 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,777 | ₩41,777 | ₩41,249 | ₩41,251 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,825 | ₩41,825 | ₩41,825 | ₩41,825 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,757 | ₩42,181 | ₩41,743 | ₩42,029 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,191 | ₩42,364 | ₩42,023 | ₩42,023 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,792 | ₩42,792 | ₩42,075 | ₩42,075 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,597 | ₩42,436 | ₩41,597 | ₩42,436 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,870 | ₩41,902 | ₩41,690 | ₩41,902 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,099 | ₩43,112 | ₩42,723 | ₩42,723 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,591 | ₩42,698 | ₩42,351 | ₩42,671 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,504 | ₩42,581 | ₩42,504 | ₩42,581 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,723 | ₩42,725 | ₩41,723 | ₩42,509 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,243 | ₩41,570 | ₩41,243 | ₩41,510 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,550 | ₩41,550 | ₩41,396 | ₩41,403 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,014 | ₩41,022 | ₩40,014 | ₩40,802 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,988 | ₩40,014 | ₩39,587 | ₩39,799 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,694 | ₩40,342 | ₩39,694 | ₩40,133 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,240 | ₩39,908 | ₩39,240 | ₩39,603 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,894 | ₩39,894 | ₩39,825 | ₩39,825 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,388 | ₩40,549 | ₩40,388 | ₩40,488 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,929 | ₩40,989 | ₩39,921 | ₩39,961 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,829 | ₩41,269 | ₩40,829 | ₩40,976 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,136 | ₩41,136 | ₩40,775 | ₩40,825 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,307 | ₩39,575 | ₩39,307 | ₩39,575 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,946 | ₩39,816 | ₩38,946 | ₩39,816 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,120 | ₩39,641 | ₩39,014 | ₩39,014 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,387 | ₩39,426 | ₩39,387 | ₩39,426 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,253 | ₩39,253 | ₩38,853 | ₩39,030 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,841 | ₩39,841 | ₩39,066 | ₩39,231 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,787 | ₩40,388 | ₩39,787 | ₩40,014 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,540 | ₩39,551 | ₩39,400 | ₩39,551 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,669 | ₩40,722 | ₩40,482 | ₩40,575 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,936 | ₩41,390 | ₩40,936 | ₩41,390 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,495 | ₩40,709 | ₩40,495 | ₩40,590 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,747 | ₩40,248 | ₩39,747 | ₩40,241 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,080 | ₩39,741 | ₩39,080 | ₩39,574 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,120 | ₩39,124 | ₩39,028 | ₩39,124 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,520 | ₩39,534 | ₩39,204 | ₩39,204 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,546 | ₩39,454 | ₩38,546 | ₩39,120 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,691 | ₩38,759 | ₩37,691 | ₩38,759 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,799 | ₩38,933 | ₩38,386 | ₩38,386 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,559 | ₩38,893 | ₩38,559 | ₩38,773 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,025 | ₩38,448 | ₩38,025 | ₩38,448 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,105 | ₩38,439 | ₩37,825 | ₩38,364 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,858 | ₩37,934 | ₩37,731 | ₩37,934 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,185 | ₩38,386 | ₩38,185 | ₩38,192 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,406 | ₩38,406 | ₩38,239 | ₩38,239 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,946 | ₩38,946 | ₩38,693 | ₩38,727 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,654 | ₩39,654 | ₩39,284 | ₩39,284 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,227 | ₩39,307 | ₩39,120 | ₩39,133 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,260 | ₩39,414 | ₩39,148 | ₩39,171 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,467 | ₩39,681 | ₩39,267 | ₩39,380 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,387 | ₩39,578 | ₩39,387 | ₩39,524 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,452 | ₩38,962 | ₩38,452 | ₩38,962 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,532 | ₩38,970 | ₩38,506 | ₩38,970 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,400 | ₩39,400 | ₩39,085 | ₩39,085 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,014 | ₩40,014 | ₩39,914 | ₩39,957 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,981 | ₩39,981 | ₩39,970 | ₩39,970 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,295 | ₩40,295 | ₩38,960 | ₩39,539 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,452 | ₩40,577 | ₩40,428 | ₩40,577 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,657 | ₩41,657 | ₩40,431 | ₩40,431 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,868 | ₩41,121 | ₩40,868 | ₩41,121 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,143 | ₩41,316 | ₩40,829 | ₩40,829 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,188 | ₩40,348 | ₩40,001 | ₩40,168 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,674 | ₩40,175 | ₩39,674 | ₩40,065 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,626 | ₩39,187 | ₩38,626 | ₩39,010 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,264 | ₩38,383 | ₩37,264 | ₩38,383 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,531 | ₩37,531 | ₩37,197 | ₩37,215 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,211 | ₩37,665 | ₩37,144 | ₩37,535 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,693 | ₩38,920 | ₩37,825 | ₩37,825 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,823 | ₩37,085 | ₩36,823 | ₩37,085 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,984 | ₩37,264 | ₩36,984 | ₩37,264 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,702 | ₩36,765 | ₩35,555 | ₩36,765 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,556 | ₩36,650 | ₩36,369 | ₩36,369 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,822 | ₩36,516 | ₩35,528 | ₩36,343 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,235 | ₩35,729 | ₩35,181 | ₩35,355 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,488 | ₩35,488 | ₩34,794 | ₩34,882 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,850 | ₩36,917 | ₩36,249 | ₩36,249 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,171 | ₩37,171 | ₩36,690 | ₩36,690 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,730 | ₩37,104 | ₩36,730 | ₩36,770 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,758 | ₩37,972 | ₩37,598 | ₩37,665 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,478 | ₩37,478 | ₩37,057 | ₩37,057 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,798 | ₩37,892 | ₩37,705 | ₩37,759 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,706 | ₩38,733 | ₩38,269 | ₩38,269 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,380 | ₩39,380 | ₩38,933 | ₩38,934 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,212 | ₩38,572 | ₩38,212 | ₩38,472 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,426 | ₩38,426 | ₩37,670 | ₩37,737 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,546 | ₩38,779 | ₩37,758 | ₩37,758 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,240 | ₩39,240 | ₩38,719 | ₩38,885 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,414 | ₩39,444 | ₩38,960 | ₩38,960 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,200 | ₩39,594 | ₩39,083 | ₩39,593 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,667 | ₩39,667 | ₩39,455 | ₩39,662 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,828 | ₩40,348 | ₩39,828 | ₩40,201 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,828 | ₩40,001 | ₩39,787 | ₩39,864 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,452 | ₩39,874 | ₩38,447 | ₩39,659 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,986 | ₩39,587 | ₩38,799 | ₩39,577 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,721 | ₩39,734 | ₩39,721 | ₩39,734 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,889 | ₩40,143 | ₩39,889 | ₩40,143 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,653 | ₩39,040 | ₩38,653 | ₩39,028 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,519 | ₩38,821 | ₩38,519 | ₩38,821 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,679 | ₩38,746 | ₩38,479 | ₩38,528 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,629 | ₩40,629 | ₩40,249 | ₩40,249 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,974 | ₩41,092 | ₩39,974 | ₩41,092 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,480 | ₩40,375 | ₩39,480 | ₩40,192 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,646 | ₩39,026 | ₩38,012 | ₩39,005 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,572 | ₩38,693 | ₩38,452 | ₩38,452 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,148 | ₩40,148 | ₩38,450 | ₩38,450 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,974 | ₩39,981 | ₩39,774 | ₩39,981 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,243 | ₩41,456 | ₩40,953 | ₩40,953 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,455 | ₩40,609 | ₩40,455 | ₩40,524 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,068 | ₩40,145 | ₩39,888 | ₩40,145 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,121 | ₩40,268 | ₩39,641 | ₩39,730 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,041 | ₩41,269 | ₩40,802 | ₩41,231 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,523 | ₩41,523 | ₩40,962 | ₩41,287 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,631 | ₩43,205 | ₩42,631 | ₩42,841 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,299 | ₩43,299 | ₩42,725 | ₩42,826 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,060 | ₩44,060 | ₩43,470 | ₩43,470 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,594 | ₩44,594 | ₩44,033 | ₩44,033 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,581 | ₩44,674 | ₩44,434 | ₩44,509 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,687 | ₩44,861 | ₩44,687 | ₩44,768 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,701 | ₩44,701 | ₩44,681 | ₩44,681 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,514 | ₩44,618 | ₩44,514 | ₩44,618 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,113 | ₩44,260 | ₩44,087 | ₩44,191 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,087 | ₩44,647 | ₩44,087 | ₩44,111 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,968 | ₩45,115 | ₩44,954 | ₩45,001 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,635 | ₩45,635 | ₩45,323 | ₩45,323 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,582 | ₩45,801 | ₩45,582 | ₩45,801 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,477 | ₩46,477 | ₩45,969 | ₩46,214 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,477 | ₩46,543 | ₩46,477 | ₩46,543 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,623 | ₩46,698 | ₩46,570 | ₩46,698 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,904 | ₩46,904 | ₩46,826 | ₩46,826 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,890 | ₩46,890 | ₩46,781 | ₩46,781 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,503 | ₩47,047 | ₩46,503 | ₩47,047 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,862 | ₩46,957 | ₩45,862 | ₩46,407 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,571 | ₩45,757 | ₩45,571 | ₩45,629 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,020 | ₩46,020 | ₩45,761 | ₩45,761 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,356 | ₩46,356 | ₩46,223 | ₩46,234 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,437 | ₩46,557 | ₩46,344 | ₩46,396 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,510 | ₩46,637 | ₩46,490 | ₩46,637 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,103 | ₩46,439 | ₩46,103 | ₩46,404 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,250 | ₩46,250 | ₩46,103 | ₩46,103 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,330 | ₩46,609 | ₩46,330 | ₩46,388 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,177 | ₩46,196 | ₩46,121 | ₩46,121 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,876 | ₩45,987 | ₩45,876 | ₩45,909 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,862 | ₩45,862 | ₩45,320 | ₩45,320 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,769 | ₩45,769 | ₩45,414 | ₩45,485 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,825 | ₩45,825 | ₩45,558 | ₩45,558 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,383 | ₩46,450 | ₩46,129 | ₩46,208 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,809 | ₩46,137 | ₩45,809 | ₩46,107 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,635 | ₩45,996 | ₩45,502 | ₩45,864 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,328 | ₩45,778 | ₩45,328 | ₩45,761 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,482 | ₩45,489 | ₩45,475 | ₩45,489 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,435 | ₩45,716 | ₩45,422 | ₩45,427 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,993 | ₩45,288 | ₩44,975 | ₩45,179 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,821 | ₩45,222 | ₩44,794 | ₩45,145 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,621 | ₩45,003 | ₩44,621 | ₩44,886 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,234 | ₩44,954 | ₩44,234 | ₩44,617 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,801 | ₩44,801 | ₩44,725 | ₩44,725 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,113 | ₩44,460 | ₩44,113 | ₩44,258 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,199 | ₩43,921 | ₩43,199 | ₩43,909 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,591 | ₩42,918 | ₩42,591 | ₩42,846 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,044 | ₩42,671 | ₩41,804 | ₩42,571 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,117 | ₩43,117 | ₩41,579 | ₩41,579 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,024 | ₩43,272 | ₩42,765 | ₩42,942 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,019 | ₩43,352 | ₩42,765 | ₩43,288 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,780 | ₩43,780 | ₩43,172 | ₩43,172 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,446 | ₩44,033 | ₩43,446 | ₩43,872 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,607 | ₩44,607 | ₩43,933 | ₩43,933 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,188 | ₩45,188 | ₩44,933 | ₩44,934 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,853 | ₩44,912 | ₩44,834 | ₩44,912 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,712 | ₩44,768 | ₩44,554 | ₩44,768 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,940 | ₩44,595 | ₩43,793 | ₩44,595 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,035 | ₩45,035 | ₩44,363 | ₩44,363 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,235 | ₩45,595 | ₩45,235 | ₩45,354 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,995 | ₩45,529 | ₩44,995 | ₩45,220 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,936 | ₩45,996 | ₩45,936 | ₩45,977 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,947 | ₩45,964 | ₩45,862 | ₩45,964 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,462 | ₩46,136 | ₩45,408 | ₩45,435 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,597 | ₩46,637 | ₩46,036 | ₩46,169 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,398 | ₩47,425 | ₩47,220 | ₩47,220 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,451 | ₩47,625 | ₩47,371 | ₩47,485 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,398 | ₩47,478 | ₩47,137 | ₩47,137 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,643 | ₩47,048 | ₩46,643 | ₩47,048 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,944 | ₩46,944 | ₩46,557 | ₩46,614 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩47,012 | ₩47,012 | ₩46,957 | ₩46,963 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,236 | ₩46,410 | ₩46,236 | ₩46,396 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,809 | ₩45,889 | ₩45,635 | ₩45,877 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,517 | ₩46,517 | ₩45,475 | ₩45,694 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,690 | ₩46,793 | ₩46,196 | ₩46,287 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,475 | ₩46,450 | ₩45,475 | ₩46,343 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,983 | ₩46,119 | ₩45,983 | ₩46,119 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,841 | ₩46,841 | ₩45,311 | ₩45,311 | -3.27% | 1.6천 |
|---|