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 | ₩40,994 | ₩41,017 | ₩40,994 | ₩41,017 | +0.06% | 300 |
| 2026.10.08 | ₩40,016 | ₩40,470 | ₩40,016 | ₩40,430 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,443 | ₩39,990 | ₩39,443 | ₩39,976 | +1.35% | 500 |
| 2026.10.06 | ₩40,003 | ₩40,003 | ₩39,818 | ₩39,818 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,403 | ₩39,702 | ₩39,403 | ₩39,702 | +0.76% | 300 |
| 2026.10.02 | ₩38,963 | ₩38,976 | ₩38,961 | ₩38,961 | -0.00% | 500 |
| 2026.10.01 | ₩38,429 | ₩38,749 | ₩38,429 | ₩38,749 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,683 | ₩38,683 | ₩38,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,612 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,189 | ₩39,271 | ₩39,096 | ₩39,180 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,189 | ₩39,189 | ₩39,063 | ₩39,136 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,372 | ₩39,372 | ₩39,372 | ₩39,372 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,823 | ₩39,823 | ₩39,823 | ₩39,823 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,876 | ₩39,910 | ₩39,876 | ₩39,910 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,243 | ₩40,243 | ₩39,684 | ₩39,684 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,163 | ₩40,190 | ₩39,990 | ₩39,990 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,443 | ₩40,802 | ₩40,443 | ₩40,789 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,437 | ₩40,437 | ₩40,437 | ₩40,437 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,083 | ₩40,083 | ₩39,855 | ₩39,855 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩40,990 | ₩40,990 | ₩40,465 | ₩40,465 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,484 | ₩41,484 | ₩41,242 | ₩41,242 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,484 | ₩41,677 | ₩41,484 | ₩41,669 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,464 | ₩41,750 | ₩41,464 | ₩41,748 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,013 | ₩41,013 | ₩40,919 | ₩40,919 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,537 | ₩42,551 | ₩42,401 | ₩42,401 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,404 | ₩42,404 | ₩42,355 | ₩42,355 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,336 | ₩42,507 | ₩42,336 | ₩42,507 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,911 | ₩42,055 | ₩41,911 | ₩42,055 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,044 | ₩42,044 | ₩41,972 | ₩41,972 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,911 | ₩41,911 | ₩41,497 | ₩41,677 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,510 | ₩42,172 | ₩41,510 | ₩42,172 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,864 | ₩41,864 | ₩41,402 | ₩41,402 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,124 | ₩42,124 | ₩41,720 | ₩41,720 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,744 | ₩42,851 | ₩42,744 | ₩42,750 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,804 | ₩42,335 | ₩41,744 | ₩42,335 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,490 | ₩41,536 | ₩41,393 | ₩41,393 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,417 | ₩41,444 | ₩41,404 | ₩41,444 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,257 | ₩41,490 | ₩41,257 | ₩41,412 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,863 | ₩40,937 | ₩40,737 | ₩40,834 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,564 | ₩41,564 | ₩41,097 | ₩41,161 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,444 | ₩41,444 | ₩41,370 | ₩41,370 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,883 | ₩41,017 | ₩40,883 | ₩40,973 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,816 | ₩40,016 | ₩39,723 | ₩40,016 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,230 | ₩40,550 | ₩40,230 | ₩40,514 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,206 | ₩40,270 | ₩40,136 | ₩40,136 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,323 | ₩40,630 | ₩40,283 | ₩40,503 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,883 | ₩40,202 | ₩39,883 | ₩40,202 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,307 | ₩39,307 | ₩39,065 | ₩39,065 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,336 | ₩39,429 | ₩38,904 | ₩38,904 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,297 | ₩40,375 | ₩39,648 | ₩39,648 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,643 | ₩40,790 | ₩40,443 | ₩40,443 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,777 | ₩40,777 | ₩40,774 | ₩40,774 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,803 | ₩40,803 | ₩40,703 | ₩40,733 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,737 | ₩41,737 | ₩41,210 | ₩41,212 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,717 | ₩42,141 | ₩41,704 | ₩41,989 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,151 | ₩42,324 | ₩41,983 | ₩41,983 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,751 | ₩42,751 | ₩42,035 | ₩42,035 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,557 | ₩42,396 | ₩41,557 | ₩42,396 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,830 | ₩41,862 | ₩41,650 | ₩41,862 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,058 | ₩43,071 | ₩42,683 | ₩42,683 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,551 | ₩42,657 | ₩42,311 | ₩42,631 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,464 | ₩42,540 | ₩42,464 | ₩42,540 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,684 | ₩42,684 | ₩41,684 | ₩42,468 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,204 | ₩41,530 | ₩41,204 | ₩41,470 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,510 | ₩41,510 | ₩41,357 | ₩41,364 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩39,976 | ₩40,983 | ₩39,976 | ₩40,763 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,950 | ₩39,976 | ₩39,550 | ₩39,762 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,656 | ₩40,303 | ₩39,656 | ₩40,095 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,203 | ₩39,870 | ₩39,203 | ₩39,566 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,856 | ₩39,856 | ₩39,787 | ₩39,787 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,350 | ₩40,510 | ₩40,350 | ₩40,450 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,890 | ₩40,950 | ₩39,883 | ₩39,923 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,790 | ₩41,230 | ₩40,790 | ₩40,937 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,097 | ₩41,097 | ₩40,737 | ₩40,786 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,269 | ₩39,538 | ₩39,269 | ₩39,538 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,909 | ₩39,778 | ₩38,909 | ₩39,778 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,083 | ₩39,603 | ₩38,977 | ₩38,977 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,349 | ₩39,388 | ₩39,349 | ₩39,388 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,216 | ₩39,216 | ₩38,816 | ₩38,993 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,803 | ₩39,803 | ₩39,029 | ₩39,193 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,750 | ₩40,350 | ₩39,750 | ₩39,976 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,503 | ₩39,514 | ₩39,363 | ₩39,514 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,630 | ₩40,683 | ₩40,443 | ₩40,537 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,897 | ₩41,350 | ₩40,897 | ₩41,350 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,457 | ₩40,670 | ₩40,457 | ₩40,551 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,710 | ₩40,210 | ₩39,710 | ₩40,203 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,043 | ₩39,703 | ₩39,043 | ₩39,536 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,083 | ₩39,087 | ₩38,991 | ₩39,087 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,483 | ₩39,496 | ₩39,167 | ₩39,167 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,509 | ₩39,416 | ₩38,509 | ₩39,083 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,655 | ₩38,723 | ₩37,655 | ₩38,723 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,763 | ₩38,896 | ₩38,349 | ₩38,349 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,522 | ₩38,856 | ₩38,522 | ₩38,736 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩37,989 | ₩38,412 | ₩37,989 | ₩38,412 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,069 | ₩38,402 | ₩37,789 | ₩38,328 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,822 | ₩37,898 | ₩37,695 | ₩37,898 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,149 | ₩38,349 | ₩38,149 | ₩38,156 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,369 | ₩38,369 | ₩38,202 | ₩38,202 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,909 | ₩38,909 | ₩38,656 | ₩38,691 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,616 | ₩39,616 | ₩39,247 | ₩39,247 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,189 | ₩39,269 | ₩39,083 | ₩39,096 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,223 | ₩39,376 | ₩39,111 | ₩39,133 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,429 | ₩39,643 | ₩39,229 | ₩39,343 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,349 | ₩39,540 | ₩39,349 | ₩39,487 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,416 | ₩38,925 | ₩38,416 | ₩38,925 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,496 | ₩38,933 | ₩38,469 | ₩38,933 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,363 | ₩39,363 | ₩39,048 | ₩39,048 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩39,976 | ₩39,976 | ₩39,876 | ₩39,919 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,943 | ₩39,943 | ₩39,932 | ₩39,932 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,256 | ₩40,256 | ₩38,923 | ₩39,502 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,414 | ₩40,538 | ₩40,390 | ₩40,538 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,617 | ₩41,617 | ₩40,393 | ₩40,393 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,829 | ₩41,082 | ₩40,829 | ₩41,082 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,104 | ₩41,277 | ₩40,790 | ₩40,790 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,150 | ₩40,310 | ₩39,963 | ₩40,130 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,636 | ₩40,136 | ₩39,636 | ₩40,027 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,589 | ₩39,149 | ₩38,589 | ₩38,973 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,229 | ₩38,346 | ₩37,229 | ₩38,346 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,495 | ₩37,495 | ₩37,162 | ₩37,179 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,175 | ₩37,629 | ₩37,109 | ₩37,499 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,656 | ₩38,883 | ₩37,789 | ₩37,789 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,788 | ₩37,050 | ₩36,788 | ₩37,050 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,948 | ₩37,229 | ₩36,948 | ₩37,229 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,668 | ₩36,730 | ₩35,521 | ₩36,730 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,522 | ₩36,615 | ₩36,335 | ₩36,335 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,788 | ₩36,482 | ₩35,495 | ₩36,308 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,201 | ₩35,695 | ₩35,148 | ₩35,321 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,455 | ₩35,455 | ₩34,761 | ₩34,849 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,815 | ₩36,882 | ₩36,215 | ₩36,215 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,135 | ₩37,135 | ₩36,655 | ₩36,655 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,695 | ₩37,069 | ₩36,695 | ₩36,735 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,722 | ₩37,936 | ₩37,562 | ₩37,629 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,442 | ₩37,442 | ₩37,022 | ₩37,022 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,762 | ₩37,856 | ₩37,669 | ₩37,723 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,669 | ₩38,696 | ₩38,233 | ₩38,233 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,343 | ₩39,343 | ₩38,896 | ₩38,897 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,176 | ₩38,536 | ₩38,176 | ₩38,436 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,389 | ₩38,389 | ₩37,634 | ₩37,701 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,509 | ₩38,743 | ₩37,722 | ₩37,722 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,203 | ₩39,203 | ₩38,683 | ₩38,848 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,376 | ₩39,407 | ₩38,923 | ₩38,923 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,163 | ₩39,556 | ₩39,045 | ₩39,555 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,630 | ₩39,630 | ₩39,417 | ₩39,624 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,790 | ₩40,310 | ₩39,790 | ₩40,163 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,790 | ₩39,963 | ₩39,750 | ₩39,826 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,416 | ₩39,836 | ₩38,410 | ₩39,622 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,949 | ₩39,550 | ₩38,763 | ₩39,539 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,683 | ₩39,696 | ₩39,683 | ₩39,696 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,851 | ₩40,104 | ₩39,851 | ₩40,104 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,616 | ₩39,003 | ₩38,616 | ₩38,991 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,482 | ₩38,784 | ₩38,482 | ₩38,784 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,643 | ₩38,709 | ₩38,442 | ₩38,492 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,590 | ₩40,590 | ₩40,211 | ₩40,211 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,936 | ₩41,053 | ₩39,936 | ₩41,053 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,443 | ₩40,337 | ₩39,443 | ₩40,154 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,609 | ₩38,989 | ₩37,976 | ₩38,968 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,536 | ₩38,656 | ₩38,416 | ₩38,416 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,110 | ₩40,110 | ₩38,413 | ₩38,413 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,936 | ₩39,943 | ₩39,736 | ₩39,943 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,204 | ₩41,417 | ₩40,914 | ₩40,914 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,417 | ₩40,570 | ₩40,417 | ₩40,486 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,030 | ₩40,107 | ₩39,850 | ₩40,107 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,083 | ₩40,230 | ₩39,603 | ₩39,692 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,002 | ₩41,230 | ₩40,763 | ₩41,192 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,484 | ₩41,484 | ₩40,923 | ₩41,248 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,591 | ₩43,164 | ₩42,591 | ₩42,800 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,258 | ₩43,258 | ₩42,684 | ₩42,786 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,018 | ₩44,018 | ₩43,428 | ₩43,428 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,552 | ₩44,552 | ₩43,991 | ₩43,991 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,538 | ₩44,632 | ₩44,392 | ₩44,466 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,645 | ₩44,818 | ₩44,645 | ₩44,725 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,658 | ₩44,658 | ₩44,638 | ₩44,638 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,472 | ₩44,576 | ₩44,472 | ₩44,576 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,071 | ₩44,218 | ₩44,045 | ₩44,149 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,045 | ₩44,605 | ₩44,045 | ₩44,069 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,925 | ₩45,072 | ₩44,912 | ₩44,958 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,592 | ₩45,592 | ₩45,280 | ₩45,280 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,539 | ₩45,757 | ₩45,539 | ₩45,757 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,432 | ₩46,432 | ₩45,925 | ₩46,170 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,432 | ₩46,499 | ₩46,432 | ₩46,499 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,579 | ₩46,654 | ₩46,526 | ₩46,654 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,859 | ₩46,859 | ₩46,782 | ₩46,782 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,846 | ₩46,846 | ₩46,736 | ₩46,736 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,459 | ₩47,002 | ₩46,459 | ₩47,002 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,819 | ₩46,913 | ₩45,819 | ₩46,363 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,528 | ₩45,713 | ₩45,528 | ₩45,585 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩45,976 | ₩45,976 | ₩45,717 | ₩45,717 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,312 | ₩46,312 | ₩46,179 | ₩46,190 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,392 | ₩46,512 | ₩46,300 | ₩46,352 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,466 | ₩46,592 | ₩46,446 | ₩46,592 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,059 | ₩46,395 | ₩46,059 | ₩46,360 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,206 | ₩46,206 | ₩46,059 | ₩46,059 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,286 | ₩46,564 | ₩46,286 | ₩46,344 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,134 | ₩46,152 | ₩46,078 | ₩46,078 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,832 | ₩45,943 | ₩45,832 | ₩45,865 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,819 | ₩45,819 | ₩45,277 | ₩45,277 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,725 | ₩45,725 | ₩45,371 | ₩45,441 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,781 | ₩45,781 | ₩45,515 | ₩45,515 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,339 | ₩46,406 | ₩46,086 | ₩46,164 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,765 | ₩46,094 | ₩45,765 | ₩46,063 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,592 | ₩45,952 | ₩45,459 | ₩45,820 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,285 | ₩45,735 | ₩45,285 | ₩45,717 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,439 | ₩45,445 | ₩45,432 | ₩45,445 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,392 | ₩45,672 | ₩45,379 | ₩45,384 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,950 | ₩45,245 | ₩44,932 | ₩45,136 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,778 | ₩45,179 | ₩44,752 | ₩45,102 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,578 | ₩44,960 | ₩44,578 | ₩44,844 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,191 | ₩44,912 | ₩44,191 | ₩44,574 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,758 | ₩44,758 | ₩44,682 | ₩44,682 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,071 | ₩44,418 | ₩44,071 | ₩44,215 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,158 | ₩43,879 | ₩43,158 | ₩43,867 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,551 | ₩42,878 | ₩42,551 | ₩42,806 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,004 | ₩42,631 | ₩41,764 | ₩42,531 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,076 | ₩43,076 | ₩41,540 | ₩41,540 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩42,983 | ₩43,231 | ₩42,724 | ₩42,902 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩42,978 | ₩43,311 | ₩42,724 | ₩43,247 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,738 | ₩43,738 | ₩43,131 | ₩43,131 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,404 | ₩43,991 | ₩43,404 | ₩43,830 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,565 | ₩44,565 | ₩43,891 | ₩43,891 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,145 | ₩45,145 | ₩44,890 | ₩44,892 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,810 | ₩44,869 | ₩44,792 | ₩44,869 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,669 | ₩44,725 | ₩44,512 | ₩44,725 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,898 | ₩44,553 | ₩43,751 | ₩44,553 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩44,992 | ₩44,992 | ₩44,321 | ₩44,321 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,192 | ₩45,552 | ₩45,192 | ₩45,311 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,952 | ₩45,485 | ₩44,952 | ₩45,177 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,892 | ₩45,952 | ₩45,892 | ₩45,933 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,903 | ₩45,920 | ₩45,819 | ₩45,920 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,419 | ₩46,092 | ₩45,365 | ₩45,392 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,552 | ₩46,592 | ₩45,992 | ₩46,126 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,353 | ₩47,379 | ₩47,175 | ₩47,175 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,406 | ₩47,579 | ₩47,326 | ₩47,439 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,353 | ₩47,433 | ₩47,093 | ₩47,093 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,599 | ₩47,003 | ₩46,599 | ₩47,003 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,899 | ₩46,899 | ₩46,512 | ₩46,570 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,967 | ₩46,967 | ₩46,913 | ₩46,918 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,192 | ₩46,366 | ₩46,192 | ₩46,352 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,765 | ₩45,845 | ₩45,592 | ₩45,833 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,472 | ₩46,472 | ₩45,432 | ₩45,651 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,646 | ₩46,748 | ₩46,152 | ₩46,243 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,432 | ₩46,406 | ₩45,432 | ₩46,299 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,939 | ₩46,075 | ₩45,939 | ₩46,075 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,797 | ₩46,797 | ₩45,268 | ₩45,268 | -3.27% | 1.6천 |
|---|