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 | ₩41,021 | ₩41,044 | ₩41,021 | ₩41,044 | +0.06% | 300 |
| 2026.10.08 | ₩40,043 | ₩40,497 | ₩40,043 | ₩40,457 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,469 | ₩40,016 | ₩39,469 | ₩40,003 | +1.35% | 500 |
| 2026.10.06 | ₩40,030 | ₩40,030 | ₩39,844 | ₩39,844 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,429 | ₩39,728 | ₩39,429 | ₩39,728 | +0.76% | 300 |
| 2026.10.02 | ₩38,989 | ₩39,002 | ₩38,987 | ₩38,987 | -0.00% | 500 |
| 2026.10.01 | ₩38,455 | ₩38,775 | ₩38,455 | ₩38,775 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,708 | ₩38,708 | ₩38,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,638 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,726 | ₩38,726 | ₩38,726 | ₩38,726 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,488 | ₩38,488 | ₩38,488 | ₩38,488 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,216 | ₩39,297 | ₩39,122 | ₩39,206 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,216 | ₩39,216 | ₩39,089 | ₩39,162 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,398 | ₩39,398 | ₩39,398 | ₩39,398 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,903 | ₩39,936 | ₩39,903 | ₩39,936 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,270 | ₩40,270 | ₩39,711 | ₩39,711 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,190 | ₩40,217 | ₩40,016 | ₩40,016 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,470 | ₩40,829 | ₩40,470 | ₩40,816 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,464 | ₩40,464 | ₩40,464 | ₩40,464 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,946 | ₩39,946 | ₩39,946 | ₩39,946 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,110 | ₩40,110 | ₩39,882 | ₩39,882 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,017 | ₩41,017 | ₩40,492 | ₩40,492 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,511 | ₩41,511 | ₩41,270 | ₩41,270 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,511 | ₩41,705 | ₩41,511 | ₩41,697 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,491 | ₩41,778 | ₩41,491 | ₩41,776 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,040 | ₩41,040 | ₩40,947 | ₩40,947 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,696 | ₩41,696 | ₩41,696 | ₩41,696 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,566 | ₩42,579 | ₩42,430 | ₩42,430 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,432 | ₩42,432 | ₩42,383 | ₩42,383 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,364 | ₩42,535 | ₩42,364 | ₩42,535 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,938 | ₩42,083 | ₩41,938 | ₩42,083 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,072 | ₩42,072 | ₩42,000 | ₩42,000 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,938 | ₩41,938 | ₩41,525 | ₩41,705 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,538 | ₩42,200 | ₩41,538 | ₩42,200 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,892 | ₩41,892 | ₩41,430 | ₩41,430 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,152 | ₩42,152 | ₩41,748 | ₩41,748 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,773 | ₩42,879 | ₩42,773 | ₩42,778 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,832 | ₩42,363 | ₩41,772 | ₩42,363 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,518 | ₩41,563 | ₩41,421 | ₩41,421 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,445 | ₩41,471 | ₩41,431 | ₩41,471 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,284 | ₩41,518 | ₩41,284 | ₩41,439 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,891 | ₩40,964 | ₩40,764 | ₩40,861 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,591 | ₩41,591 | ₩41,124 | ₩41,188 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,471 | ₩41,471 | ₩41,398 | ₩41,398 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,911 | ₩41,044 | ₩40,911 | ₩41,000 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,843 | ₩40,043 | ₩39,749 | ₩40,043 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,257 | ₩40,577 | ₩40,257 | ₩40,541 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,233 | ₩40,297 | ₩40,163 | ₩40,163 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,350 | ₩40,657 | ₩40,310 | ₩40,530 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,910 | ₩40,229 | ₩39,910 | ₩40,229 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,333 | ₩39,333 | ₩39,091 | ₩39,091 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,362 | ₩39,456 | ₩38,930 | ₩38,930 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,323 | ₩40,402 | ₩39,675 | ₩39,675 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,670 | ₩40,817 | ₩40,470 | ₩40,470 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,804 | ₩40,804 | ₩40,801 | ₩40,801 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,831 | ₩40,831 | ₩40,731 | ₩40,760 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,765 | ₩41,765 | ₩41,238 | ₩41,239 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,813 | ₩41,813 | ₩41,813 | ₩41,813 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,745 | ₩42,169 | ₩41,732 | ₩42,017 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,179 | ₩42,352 | ₩42,011 | ₩42,011 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,779 | ₩42,779 | ₩42,063 | ₩42,063 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,585 | ₩42,424 | ₩41,585 | ₩42,424 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,858 | ₩41,890 | ₩41,678 | ₩41,890 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,086 | ₩43,100 | ₩42,711 | ₩42,711 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,579 | ₩42,686 | ₩42,339 | ₩42,659 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,492 | ₩42,568 | ₩42,492 | ₩42,568 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,712 | ₩42,713 | ₩41,712 | ₩42,496 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,231 | ₩41,558 | ₩41,231 | ₩41,498 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,538 | ₩41,538 | ₩41,385 | ₩41,391 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,003 | ₩41,011 | ₩40,003 | ₩40,791 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,976 | ₩40,003 | ₩39,576 | ₩39,788 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,683 | ₩40,330 | ₩39,683 | ₩40,122 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,229 | ₩39,896 | ₩39,229 | ₩39,592 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,883 | ₩39,883 | ₩39,814 | ₩39,814 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,377 | ₩40,537 | ₩40,377 | ₩40,477 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,917 | ₩40,977 | ₩39,910 | ₩39,950 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,817 | ₩41,258 | ₩40,817 | ₩40,964 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,124 | ₩41,124 | ₩40,764 | ₩40,813 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,296 | ₩39,564 | ₩39,296 | ₩39,564 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,935 | ₩39,804 | ₩38,935 | ₩39,804 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,109 | ₩39,629 | ₩39,003 | ₩39,003 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,376 | ₩39,414 | ₩39,376 | ₩39,414 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,242 | ₩39,242 | ₩38,842 | ₩39,019 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,830 | ₩39,830 | ₩39,055 | ₩39,220 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,776 | ₩40,377 | ₩39,776 | ₩40,003 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,529 | ₩39,540 | ₩39,389 | ₩39,540 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,657 | ₩40,710 | ₩40,470 | ₩40,564 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,924 | ₩41,378 | ₩40,924 | ₩41,378 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,484 | ₩40,697 | ₩40,484 | ₩40,578 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,736 | ₩40,237 | ₩39,736 | ₩40,230 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,069 | ₩39,729 | ₩39,069 | ₩39,563 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,109 | ₩39,113 | ₩39,017 | ₩39,113 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,509 | ₩39,523 | ₩39,193 | ₩39,193 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,535 | ₩39,442 | ₩38,535 | ₩39,109 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,681 | ₩38,748 | ₩37,681 | ₩38,748 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,788 | ₩38,922 | ₩38,375 | ₩38,375 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,548 | ₩38,882 | ₩38,548 | ₩38,762 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,014 | ₩38,437 | ₩38,014 | ₩38,437 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,094 | ₩38,428 | ₩37,814 | ₩38,353 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,847 | ₩37,923 | ₩37,721 | ₩37,923 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,174 | ₩38,375 | ₩38,174 | ₩38,181 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,395 | ₩38,395 | ₩38,228 | ₩38,228 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,935 | ₩38,935 | ₩38,682 | ₩38,716 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,643 | ₩39,643 | ₩39,273 | ₩39,273 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,216 | ₩39,296 | ₩39,109 | ₩39,122 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,249 | ₩39,402 | ₩39,137 | ₩39,159 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,456 | ₩39,669 | ₩39,256 | ₩39,369 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,376 | ₩39,567 | ₩39,376 | ₩39,513 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,441 | ₩38,951 | ₩38,441 | ₩38,951 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,521 | ₩38,959 | ₩38,495 | ₩38,959 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,389 | ₩39,389 | ₩39,074 | ₩39,074 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,003 | ₩40,003 | ₩39,903 | ₩39,946 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,970 | ₩39,970 | ₩39,959 | ₩39,959 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,283 | ₩40,283 | ₩38,949 | ₩39,528 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,441 | ₩40,565 | ₩40,417 | ₩40,565 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,645 | ₩41,645 | ₩40,420 | ₩40,420 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,856 | ₩41,110 | ₩40,856 | ₩41,110 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,131 | ₩41,304 | ₩40,817 | ₩40,817 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,177 | ₩40,337 | ₩39,990 | ₩40,157 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,663 | ₩40,163 | ₩39,663 | ₩40,054 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,615 | ₩39,176 | ₩38,615 | ₩38,999 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,253 | ₩38,372 | ₩37,253 | ₩38,372 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,520 | ₩37,520 | ₩37,187 | ₩37,204 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,200 | ₩37,654 | ₩37,133 | ₩37,524 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,682 | ₩38,909 | ₩37,814 | ₩37,814 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,813 | ₩37,075 | ₩36,813 | ₩37,075 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,973 | ₩37,253 | ₩36,973 | ₩37,253 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,692 | ₩36,754 | ₩35,545 | ₩36,754 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,546 | ₩36,639 | ₩36,359 | ₩36,359 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,812 | ₩36,506 | ₩35,518 | ₩36,332 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,225 | ₩35,718 | ₩35,171 | ₩35,345 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,478 | ₩35,478 | ₩34,784 | ₩34,872 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,840 | ₩36,906 | ₩36,239 | ₩36,239 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,160 | ₩37,160 | ₩36,679 | ₩36,679 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,720 | ₩37,093 | ₩36,720 | ₩36,760 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,747 | ₩37,961 | ₩37,587 | ₩37,654 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,467 | ₩37,467 | ₩37,047 | ₩37,047 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,787 | ₩37,881 | ₩37,694 | ₩37,749 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,695 | ₩38,722 | ₩38,259 | ₩38,259 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,369 | ₩39,369 | ₩38,922 | ₩38,923 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,201 | ₩38,562 | ₩38,201 | ₩38,461 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,415 | ₩38,415 | ₩37,659 | ₩37,726 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,535 | ₩38,768 | ₩37,747 | ₩37,747 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,229 | ₩39,229 | ₩38,708 | ₩38,874 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,402 | ₩39,433 | ₩38,949 | ₩38,949 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,189 | ₩39,583 | ₩39,071 | ₩39,581 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,656 | ₩39,656 | ₩39,444 | ₩39,651 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,816 | ₩40,337 | ₩39,816 | ₩40,190 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,816 | ₩39,990 | ₩39,776 | ₩39,852 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,441 | ₩39,863 | ₩38,436 | ₩39,648 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,975 | ₩39,576 | ₩38,788 | ₩39,565 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,709 | ₩39,723 | ₩39,709 | ₩39,723 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,878 | ₩40,131 | ₩39,878 | ₩40,131 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,642 | ₩39,029 | ₩38,642 | ₩39,017 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,508 | ₩38,810 | ₩38,508 | ₩38,810 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,668 | ₩38,735 | ₩38,468 | ₩38,517 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,617 | ₩40,617 | ₩40,238 | ₩40,238 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,963 | ₩41,080 | ₩39,963 | ₩41,080 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,469 | ₩40,363 | ₩39,469 | ₩40,181 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,635 | ₩39,015 | ₩38,001 | ₩38,994 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,562 | ₩38,682 | ₩38,441 | ₩38,441 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,137 | ₩40,137 | ₩38,439 | ₩38,439 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,963 | ₩39,970 | ₩39,763 | ₩39,970 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,231 | ₩41,445 | ₩40,941 | ₩40,941 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,444 | ₩40,597 | ₩40,444 | ₩40,513 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,056 | ₩40,134 | ₩39,876 | ₩40,134 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,110 | ₩40,257 | ₩39,629 | ₩39,719 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,029 | ₩41,258 | ₩40,791 | ₩41,219 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,511 | ₩41,511 | ₩40,951 | ₩41,275 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,619 | ₩43,193 | ₩42,619 | ₩42,829 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,287 | ₩43,287 | ₩42,713 | ₩42,814 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,047 | ₩44,047 | ₩43,457 | ₩43,457 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,581 | ₩44,581 | ₩44,021 | ₩44,021 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,568 | ₩44,661 | ₩44,421 | ₩44,496 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,675 | ₩44,848 | ₩44,675 | ₩44,755 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,688 | ₩44,688 | ₩44,668 | ₩44,668 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,501 | ₩44,605 | ₩44,501 | ₩44,605 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,101 | ₩44,248 | ₩44,074 | ₩44,178 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,074 | ₩44,635 | ₩44,074 | ₩44,098 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,955 | ₩45,102 | ₩44,942 | ₩44,988 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,622 | ₩45,622 | ₩45,310 | ₩45,310 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,569 | ₩45,788 | ₩45,569 | ₩45,788 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,463 | ₩46,463 | ₩45,956 | ₩46,200 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,463 | ₩46,530 | ₩46,463 | ₩46,530 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,610 | ₩46,685 | ₩46,557 | ₩46,685 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,890 | ₩46,890 | ₩46,813 | ₩46,813 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,877 | ₩46,877 | ₩46,768 | ₩46,768 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,490 | ₩47,033 | ₩46,490 | ₩47,033 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,849 | ₩46,944 | ₩45,849 | ₩46,394 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,558 | ₩45,744 | ₩45,558 | ₩45,616 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,007 | ₩46,007 | ₩45,748 | ₩45,748 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,343 | ₩46,343 | ₩46,210 | ₩46,220 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,423 | ₩46,543 | ₩46,331 | ₩46,383 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,497 | ₩46,624 | ₩46,477 | ₩46,624 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,090 | ₩46,426 | ₩46,090 | ₩46,391 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,236 | ₩46,236 | ₩46,090 | ₩46,090 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,317 | ₩46,595 | ₩46,317 | ₩46,375 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,164 | ₩46,183 | ₩46,108 | ₩46,108 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,863 | ₩45,973 | ₩45,863 | ₩45,896 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,849 | ₩45,849 | ₩45,307 | ₩45,307 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,756 | ₩45,756 | ₩45,401 | ₩45,472 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,812 | ₩45,812 | ₩45,545 | ₩45,545 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,370 | ₩46,437 | ₩46,116 | ₩46,195 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,796 | ₩46,124 | ₩45,796 | ₩46,094 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,622 | ₩45,983 | ₩45,489 | ₩45,851 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,315 | ₩45,765 | ₩45,315 | ₩45,748 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,469 | ₩45,476 | ₩45,462 | ₩45,476 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,422 | ₩45,703 | ₩45,409 | ₩45,414 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,980 | ₩45,275 | ₩44,962 | ₩45,166 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,808 | ₩45,209 | ₩44,782 | ₩45,133 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,608 | ₩44,990 | ₩44,608 | ₩44,874 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,221 | ₩44,942 | ₩44,221 | ₩44,604 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,788 | ₩44,788 | ₩44,712 | ₩44,712 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,101 | ₩44,448 | ₩44,101 | ₩44,245 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,186 | ₩43,909 | ₩43,186 | ₩43,897 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,579 | ₩42,906 | ₩42,579 | ₩42,834 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,032 | ₩42,659 | ₩41,792 | ₩42,559 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,105 | ₩43,105 | ₩41,567 | ₩41,567 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,012 | ₩43,260 | ₩42,753 | ₩42,930 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,006 | ₩43,340 | ₩42,753 | ₩43,276 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,767 | ₩43,767 | ₩43,160 | ₩43,160 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,433 | ₩44,021 | ₩43,433 | ₩43,859 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,595 | ₩44,595 | ₩43,921 | ₩43,921 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,175 | ₩45,175 | ₩44,920 | ₩44,922 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,840 | ₩44,899 | ₩44,822 | ₩44,899 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,699 | ₩44,755 | ₩44,541 | ₩44,755 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,927 | ₩44,583 | ₩43,780 | ₩44,583 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,022 | ₩45,022 | ₩44,350 | ₩44,350 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,222 | ₩45,582 | ₩45,222 | ₩45,341 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,982 | ₩45,516 | ₩44,982 | ₩45,207 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,923 | ₩45,983 | ₩45,923 | ₩45,964 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,933 | ₩45,951 | ₩45,849 | ₩45,951 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,449 | ₩46,123 | ₩45,396 | ₩45,422 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,583 | ₩46,624 | ₩46,023 | ₩46,156 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,384 | ₩47,411 | ₩47,207 | ₩47,207 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,438 | ₩47,611 | ₩47,358 | ₩47,471 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,384 | ₩47,464 | ₩47,124 | ₩47,124 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,630 | ₩47,035 | ₩46,630 | ₩47,035 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,931 | ₩46,931 | ₩46,543 | ₩46,601 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,999 | ₩46,999 | ₩46,944 | ₩46,949 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,223 | ₩46,397 | ₩46,223 | ₩46,383 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,796 | ₩45,876 | ₩45,622 | ₩45,864 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,503 | ₩46,503 | ₩45,462 | ₩45,681 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,677 | ₩46,780 | ₩46,183 | ₩46,274 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,462 | ₩46,437 | ₩45,462 | ₩46,330 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,969 | ₩46,106 | ₩45,969 | ₩46,106 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,828 | ₩46,828 | ₩45,298 | ₩45,298 | -3.27% | 1.6천 |
|---|