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 | ₩41,001 | ₩41,023 | ₩41,001 | ₩41,023 | +0.06% | 300 |
| 2026.10.08 | ₩40,023 | ₩40,476 | ₩40,023 | ₩40,436 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,449 | ₩39,996 | ₩39,449 | ₩39,983 | +1.35% | 500 |
| 2026.10.06 | ₩40,009 | ₩40,009 | ₩39,824 | ₩39,824 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,409 | ₩39,708 | ₩39,409 | ₩39,708 | +0.76% | 300 |
| 2026.10.02 | ₩38,969 | ₩38,982 | ₩38,967 | ₩38,967 | -0.00% | 500 |
| 2026.10.01 | ₩38,435 | ₩38,755 | ₩38,435 | ₩38,755 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,689 | ₩38,689 | ₩38,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,618 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,468 | ₩38,468 | ₩38,468 | ₩38,468 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,196 | ₩39,277 | ₩39,102 | ₩39,186 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,196 | ₩39,196 | ₩39,069 | ₩39,142 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,883 | ₩39,916 | ₩39,883 | ₩39,916 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,365 | ₩39,365 | ₩39,365 | ₩39,365 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,249 | ₩40,249 | ₩39,691 | ₩39,691 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,169 | ₩40,196 | ₩39,996 | ₩39,996 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,450 | ₩40,808 | ₩40,450 | ₩40,795 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,089 | ₩40,089 | ₩39,861 | ₩39,861 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩40,997 | ₩40,997 | ₩40,471 | ₩40,471 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,490 | ₩41,490 | ₩41,249 | ₩41,249 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,490 | ₩41,684 | ₩41,490 | ₩41,676 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,470 | ₩41,757 | ₩41,470 | ₩41,754 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,019 | ₩41,019 | ₩40,926 | ₩40,926 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,674 | ₩41,674 | ₩41,674 | ₩41,674 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,544 | ₩42,557 | ₩42,408 | ₩42,408 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,411 | ₩42,411 | ₩42,361 | ₩42,361 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,343 | ₩42,513 | ₩42,343 | ₩42,513 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,917 | ₩42,061 | ₩41,917 | ₩42,061 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,051 | ₩42,051 | ₩41,978 | ₩41,978 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,917 | ₩41,917 | ₩41,504 | ₩41,684 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,517 | ₩42,179 | ₩41,517 | ₩42,179 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,870 | ₩41,870 | ₩41,409 | ₩41,409 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,131 | ₩42,131 | ₩41,726 | ₩41,726 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,751 | ₩42,858 | ₩42,751 | ₩42,756 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,810 | ₩42,341 | ₩41,750 | ₩42,341 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,497 | ₩41,542 | ₩41,399 | ₩41,399 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,423 | ₩41,450 | ₩41,410 | ₩41,450 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,263 | ₩41,497 | ₩41,263 | ₩41,418 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,870 | ₩40,943 | ₩40,743 | ₩40,840 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,570 | ₩41,570 | ₩41,103 | ₩41,167 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,450 | ₩41,450 | ₩41,377 | ₩41,377 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,890 | ₩41,023 | ₩40,890 | ₩40,979 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,823 | ₩40,023 | ₩39,729 | ₩40,023 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,236 | ₩40,556 | ₩40,236 | ₩40,520 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,212 | ₩40,276 | ₩40,143 | ₩40,143 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,330 | ₩40,636 | ₩40,290 | ₩40,510 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,889 | ₩40,208 | ₩39,889 | ₩40,208 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,313 | ₩39,313 | ₩39,071 | ₩39,071 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,342 | ₩39,436 | ₩38,910 | ₩38,910 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,303 | ₩40,382 | ₩39,654 | ₩39,654 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,650 | ₩40,796 | ₩40,450 | ₩40,450 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,783 | ₩40,783 | ₩40,780 | ₩40,780 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,810 | ₩40,810 | ₩40,710 | ₩40,739 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,744 | ₩41,744 | ₩41,217 | ₩41,218 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,792 | ₩41,792 | ₩41,792 | ₩41,792 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,724 | ₩42,148 | ₩41,710 | ₩41,996 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,157 | ₩42,331 | ₩41,989 | ₩41,989 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,758 | ₩42,758 | ₩42,041 | ₩42,041 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,564 | ₩42,403 | ₩41,564 | ₩42,403 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,837 | ₩41,869 | ₩41,657 | ₩41,869 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,064 | ₩43,078 | ₩42,690 | ₩42,690 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,557 | ₩42,664 | ₩42,317 | ₩42,638 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,471 | ₩42,547 | ₩42,471 | ₩42,547 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,690 | ₩42,691 | ₩41,690 | ₩42,475 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,210 | ₩41,537 | ₩41,210 | ₩41,477 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,517 | ₩41,517 | ₩41,363 | ₩41,370 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩39,983 | ₩40,990 | ₩39,983 | ₩40,770 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,956 | ₩39,983 | ₩39,556 | ₩39,768 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,662 | ₩40,310 | ₩39,662 | ₩40,101 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,209 | ₩39,876 | ₩39,209 | ₩39,572 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,863 | ₩39,863 | ₩39,793 | ₩39,793 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,356 | ₩40,516 | ₩40,356 | ₩40,456 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,897 | ₩40,957 | ₩39,889 | ₩39,929 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,796 | ₩41,237 | ₩40,796 | ₩40,943 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,103 | ₩41,103 | ₩40,743 | ₩40,792 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,276 | ₩39,544 | ₩39,276 | ₩39,544 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,915 | ₩39,784 | ₩38,915 | ₩39,784 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,089 | ₩39,609 | ₩38,983 | ₩38,983 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,356 | ₩39,394 | ₩39,356 | ₩39,394 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,222 | ₩39,222 | ₩38,822 | ₩38,999 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,809 | ₩39,809 | ₩39,035 | ₩39,200 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,756 | ₩40,356 | ₩39,756 | ₩39,983 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,509 | ₩39,520 | ₩39,369 | ₩39,520 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,636 | ₩40,690 | ₩40,450 | ₩40,543 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,903 | ₩41,357 | ₩40,903 | ₩41,357 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,463 | ₩40,676 | ₩40,463 | ₩40,558 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,716 | ₩40,216 | ₩39,716 | ₩40,209 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,049 | ₩39,709 | ₩39,049 | ₩39,542 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,089 | ₩39,093 | ₩38,997 | ₩39,093 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,489 | ₩39,502 | ₩39,173 | ₩39,173 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,515 | ₩39,422 | ₩38,515 | ₩39,089 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,661 | ₩38,729 | ₩37,661 | ₩38,729 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,769 | ₩38,902 | ₩38,355 | ₩38,355 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,529 | ₩38,862 | ₩38,529 | ₩38,742 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩37,995 | ₩38,418 | ₩37,995 | ₩38,418 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,075 | ₩38,408 | ₩37,795 | ₩38,334 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,828 | ₩37,904 | ₩37,701 | ₩37,904 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,155 | ₩38,355 | ₩38,155 | ₩38,162 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,375 | ₩38,375 | ₩38,208 | ₩38,208 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,915 | ₩38,915 | ₩38,662 | ₩38,697 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,622 | ₩39,622 | ₩39,253 | ₩39,253 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,196 | ₩39,276 | ₩39,089 | ₩39,102 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,229 | ₩39,382 | ₩39,117 | ₩39,140 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,436 | ₩39,649 | ₩39,236 | ₩39,349 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,356 | ₩39,546 | ₩39,356 | ₩39,493 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,422 | ₩38,931 | ₩38,422 | ₩38,931 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,502 | ₩38,939 | ₩38,475 | ₩38,939 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,369 | ₩39,369 | ₩39,054 | ₩39,054 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩39,983 | ₩39,983 | ₩39,883 | ₩39,925 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,949 | ₩39,949 | ₩39,939 | ₩39,939 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,263 | ₩40,263 | ₩38,929 | ₩39,508 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,420 | ₩40,544 | ₩40,396 | ₩40,544 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,624 | ₩41,624 | ₩40,399 | ₩40,399 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,835 | ₩41,089 | ₩40,835 | ₩41,089 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,110 | ₩41,283 | ₩40,796 | ₩40,796 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,156 | ₩40,316 | ₩39,969 | ₩40,136 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,642 | ₩40,143 | ₩39,642 | ₩40,033 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,595 | ₩39,156 | ₩38,595 | ₩38,979 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,234 | ₩38,352 | ₩37,234 | ₩38,352 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,501 | ₩37,501 | ₩37,168 | ₩37,185 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,181 | ₩37,635 | ₩37,114 | ₩37,505 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,662 | ₩38,889 | ₩37,795 | ₩37,795 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,794 | ₩37,056 | ₩36,794 | ₩37,056 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,954 | ₩37,234 | ₩36,954 | ₩37,234 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,674 | ₩36,736 | ₩35,527 | ₩36,736 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,527 | ₩36,621 | ₩36,341 | ₩36,341 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,794 | ₩36,487 | ₩35,500 | ₩36,314 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,207 | ₩35,700 | ₩35,153 | ₩35,327 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,460 | ₩35,460 | ₩34,766 | ₩34,854 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,821 | ₩36,888 | ₩36,221 | ₩36,221 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,141 | ₩37,141 | ₩36,661 | ₩36,661 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,701 | ₩37,074 | ₩36,701 | ₩36,741 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,728 | ₩37,942 | ₩37,568 | ₩37,635 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,448 | ₩37,448 | ₩37,028 | ₩37,028 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,768 | ₩37,861 | ₩37,675 | ₩37,729 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,675 | ₩38,702 | ₩38,239 | ₩38,239 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,349 | ₩39,349 | ₩38,902 | ₩38,903 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,182 | ₩38,542 | ₩38,182 | ₩38,442 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,395 | ₩38,395 | ₩37,640 | ₩37,707 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,515 | ₩38,749 | ₩37,728 | ₩37,728 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,209 | ₩39,209 | ₩38,689 | ₩38,854 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,382 | ₩39,413 | ₩38,929 | ₩38,929 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,169 | ₩39,562 | ₩39,051 | ₩39,561 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,636 | ₩39,636 | ₩39,424 | ₩39,630 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,796 | ₩40,316 | ₩39,796 | ₩40,169 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,796 | ₩39,969 | ₩39,756 | ₩39,832 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,422 | ₩39,843 | ₩38,416 | ₩39,628 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,955 | ₩39,556 | ₩38,769 | ₩39,545 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,689 | ₩39,703 | ₩39,689 | ₩39,703 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,857 | ₩40,111 | ₩39,857 | ₩40,111 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,622 | ₩39,009 | ₩38,622 | ₩38,997 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,488 | ₩38,790 | ₩38,488 | ₩38,790 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,649 | ₩38,715 | ₩38,448 | ₩38,498 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,596 | ₩40,596 | ₩40,217 | ₩40,217 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,943 | ₩41,059 | ₩39,943 | ₩41,059 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,449 | ₩40,343 | ₩39,449 | ₩40,160 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,615 | ₩38,995 | ₩37,982 | ₩38,974 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,542 | ₩38,662 | ₩38,422 | ₩38,422 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,116 | ₩40,116 | ₩38,419 | ₩38,419 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,943 | ₩39,949 | ₩39,743 | ₩39,949 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,210 | ₩41,423 | ₩40,921 | ₩40,921 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,423 | ₩40,576 | ₩40,423 | ₩40,492 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,036 | ₩40,113 | ₩39,856 | ₩40,113 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,089 | ₩40,236 | ₩39,609 | ₩39,699 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,009 | ₩41,237 | ₩40,770 | ₩41,198 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,490 | ₩41,490 | ₩40,930 | ₩41,254 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,597 | ₩43,171 | ₩42,597 | ₩42,807 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,265 | ₩43,265 | ₩42,691 | ₩42,792 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,025 | ₩44,025 | ₩43,435 | ₩43,435 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,559 | ₩44,559 | ₩43,998 | ₩43,998 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,545 | ₩44,639 | ₩44,399 | ₩44,473 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,652 | ₩44,825 | ₩44,652 | ₩44,732 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,665 | ₩44,665 | ₩44,645 | ₩44,645 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,479 | ₩44,583 | ₩44,479 | ₩44,583 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,078 | ₩44,225 | ₩44,052 | ₩44,156 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,052 | ₩44,612 | ₩44,052 | ₩44,076 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,932 | ₩45,079 | ₩44,919 | ₩44,966 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,599 | ₩45,599 | ₩45,287 | ₩45,287 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,546 | ₩45,765 | ₩45,546 | ₩45,765 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,440 | ₩46,440 | ₩45,933 | ₩46,177 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,440 | ₩46,506 | ₩46,440 | ₩46,506 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,586 | ₩46,661 | ₩46,533 | ₩46,661 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,867 | ₩46,867 | ₩46,789 | ₩46,789 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,853 | ₩46,853 | ₩46,744 | ₩46,744 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,466 | ₩47,009 | ₩46,466 | ₩47,009 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,826 | ₩46,920 | ₩45,826 | ₩46,370 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,535 | ₩45,721 | ₩45,535 | ₩45,593 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩45,983 | ₩45,983 | ₩45,725 | ₩45,725 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,320 | ₩46,320 | ₩46,186 | ₩46,197 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,400 | ₩46,520 | ₩46,308 | ₩46,360 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,473 | ₩46,600 | ₩46,453 | ₩46,600 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,066 | ₩46,402 | ₩46,066 | ₩46,368 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,213 | ₩46,213 | ₩46,066 | ₩46,066 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,293 | ₩46,572 | ₩46,293 | ₩46,352 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,141 | ₩46,160 | ₩46,085 | ₩46,085 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,839 | ₩45,950 | ₩45,839 | ₩45,873 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,826 | ₩45,826 | ₩45,284 | ₩45,284 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,733 | ₩45,733 | ₩45,378 | ₩45,448 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,789 | ₩45,789 | ₩45,522 | ₩45,522 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,346 | ₩46,413 | ₩46,093 | ₩46,172 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,773 | ₩46,101 | ₩45,773 | ₩46,070 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,599 | ₩45,959 | ₩45,466 | ₩45,827 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,292 | ₩45,742 | ₩45,292 | ₩45,725 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,446 | ₩45,452 | ₩45,439 | ₩45,452 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,399 | ₩45,679 | ₩45,386 | ₩45,391 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,958 | ₩45,252 | ₩44,939 | ₩45,143 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,785 | ₩45,186 | ₩44,759 | ₩45,110 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,585 | ₩44,967 | ₩44,585 | ₩44,851 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,198 | ₩44,919 | ₩44,198 | ₩44,581 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,765 | ₩44,765 | ₩44,689 | ₩44,689 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,078 | ₩44,425 | ₩44,078 | ₩44,222 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,164 | ₩43,886 | ₩43,164 | ₩43,874 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,557 | ₩42,884 | ₩42,557 | ₩42,812 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,010 | ₩42,638 | ₩41,770 | ₩42,537 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,083 | ₩43,083 | ₩41,546 | ₩41,546 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩42,990 | ₩43,238 | ₩42,731 | ₩42,908 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩42,984 | ₩43,318 | ₩42,731 | ₩43,254 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,745 | ₩43,745 | ₩43,138 | ₩43,138 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,411 | ₩43,998 | ₩43,411 | ₩43,837 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,572 | ₩44,572 | ₩43,898 | ₩43,898 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,152 | ₩45,152 | ₩44,897 | ₩44,899 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,817 | ₩44,876 | ₩44,799 | ₩44,876 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,676 | ₩44,732 | ₩44,519 | ₩44,732 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,905 | ₩44,560 | ₩43,758 | ₩44,560 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩44,999 | ₩44,999 | ₩44,328 | ₩44,328 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,199 | ₩45,559 | ₩45,199 | ₩45,318 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,959 | ₩45,492 | ₩44,959 | ₩45,184 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,899 | ₩45,959 | ₩45,899 | ₩45,941 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,910 | ₩45,927 | ₩45,826 | ₩45,927 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,426 | ₩46,099 | ₩45,372 | ₩45,399 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,560 | ₩46,600 | ₩45,999 | ₩46,133 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,360 | ₩47,387 | ₩47,183 | ₩47,183 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,414 | ₩47,587 | ₩47,334 | ₩47,447 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,360 | ₩47,440 | ₩47,100 | ₩47,100 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,606 | ₩47,011 | ₩46,606 | ₩47,011 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,907 | ₩46,907 | ₩46,520 | ₩46,577 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,975 | ₩46,975 | ₩46,920 | ₩46,925 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,200 | ₩46,373 | ₩46,200 | ₩46,360 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,773 | ₩45,853 | ₩45,599 | ₩45,841 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,480 | ₩46,480 | ₩45,439 | ₩45,658 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,653 | ₩46,756 | ₩46,160 | ₩46,250 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,439 | ₩46,413 | ₩45,439 | ₩46,306 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,946 | ₩46,082 | ₩45,946 | ₩46,082 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,804 | ₩46,804 | ₩45,275 | ₩45,275 | -3.27% | 1.6천 |
|---|