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 | ₩41,014 | ₩41,037 | ₩41,014 | ₩41,037 | +0.06% | 300 |
| 2026.10.08 | ₩40,036 | ₩40,490 | ₩40,036 | ₩40,450 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,462 | ₩40,009 | ₩39,462 | ₩39,996 | +1.35% | 500 |
| 2026.10.06 | ₩40,023 | ₩40,023 | ₩39,837 | ₩39,837 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,422 | ₩39,721 | ₩39,422 | ₩39,721 | +0.76% | 300 |
| 2026.10.02 | ₩38,982 | ₩38,995 | ₩38,980 | ₩38,980 | -0.00% | 500 |
| 2026.10.01 | ₩38,448 | ₩38,768 | ₩38,448 | ₩38,768 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,701 | ₩38,701 | ₩38,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,631 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,719 | ₩38,719 | ₩38,719 | ₩38,719 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,481 | ₩38,481 | ₩38,481 | ₩38,481 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,208 | ₩39,290 | ₩39,115 | ₩39,199 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,208 | ₩39,208 | ₩39,082 | ₩39,155 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,896 | ₩39,929 | ₩39,896 | ₩39,929 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,378 | ₩39,378 | ₩39,378 | ₩39,378 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,263 | ₩40,263 | ₩39,704 | ₩39,704 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,183 | ₩40,209 | ₩40,009 | ₩40,009 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,463 | ₩40,822 | ₩40,463 | ₩40,809 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,456 | ₩40,456 | ₩40,456 | ₩40,456 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,103 | ₩40,103 | ₩39,874 | ₩39,874 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,010 | ₩41,010 | ₩40,484 | ₩40,484 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,504 | ₩41,504 | ₩41,262 | ₩41,262 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,504 | ₩41,697 | ₩41,504 | ₩41,689 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,484 | ₩41,771 | ₩41,484 | ₩41,768 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,033 | ₩41,033 | ₩40,939 | ₩40,939 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,558 | ₩42,572 | ₩42,422 | ₩42,422 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,274 | ₩42,274 | ₩42,274 | ₩42,274 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,425 | ₩42,425 | ₩42,375 | ₩42,375 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,357 | ₩42,527 | ₩42,357 | ₩42,527 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,931 | ₩42,075 | ₩41,931 | ₩42,075 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,064 | ₩42,064 | ₩41,992 | ₩41,992 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,931 | ₩41,931 | ₩41,517 | ₩41,697 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,531 | ₩42,192 | ₩41,531 | ₩42,192 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,884 | ₩41,884 | ₩41,422 | ₩41,422 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,144 | ₩41,740 | ₩41,740 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,765 | ₩42,872 | ₩42,765 | ₩42,770 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,824 | ₩42,355 | ₩41,764 | ₩42,355 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,511 | ₩41,556 | ₩41,413 | ₩41,413 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,437 | ₩41,464 | ₩41,424 | ₩41,464 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,277 | ₩41,511 | ₩41,277 | ₩41,432 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,883 | ₩40,957 | ₩40,757 | ₩40,854 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,584 | ₩41,584 | ₩41,117 | ₩41,181 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,464 | ₩41,464 | ₩41,390 | ₩41,390 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,903 | ₩41,037 | ₩40,903 | ₩40,993 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,836 | ₩40,036 | ₩39,742 | ₩40,036 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,249 | ₩40,570 | ₩40,249 | ₩40,534 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,225 | ₩40,289 | ₩40,156 | ₩40,156 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,343 | ₩40,650 | ₩40,303 | ₩40,523 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,902 | ₩40,221 | ₩39,902 | ₩40,221 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,326 | ₩39,326 | ₩39,084 | ₩39,084 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,355 | ₩39,449 | ₩38,923 | ₩38,923 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,316 | ₩40,395 | ₩39,668 | ₩39,668 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,663 | ₩40,810 | ₩40,463 | ₩40,463 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,797 | ₩40,797 | ₩40,794 | ₩40,794 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,823 | ₩40,823 | ₩40,723 | ₩40,753 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,757 | ₩41,757 | ₩41,230 | ₩41,232 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,737 | ₩42,162 | ₩41,724 | ₩42,010 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,171 | ₩42,345 | ₩42,003 | ₩42,003 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,772 | ₩42,772 | ₩42,055 | ₩42,055 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,577 | ₩42,417 | ₩41,577 | ₩42,417 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,851 | ₩41,883 | ₩41,671 | ₩41,883 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,079 | ₩43,092 | ₩42,704 | ₩42,704 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,572 | ₩42,678 | ₩42,331 | ₩42,652 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,485 | ₩42,561 | ₩42,485 | ₩42,561 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,704 | ₩42,705 | ₩41,704 | ₩42,489 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,224 | ₩41,551 | ₩41,224 | ₩41,491 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,531 | ₩41,531 | ₩41,377 | ₩41,384 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩39,996 | ₩41,003 | ₩39,996 | ₩40,783 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,969 | ₩39,996 | ₩39,569 | ₩39,781 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,676 | ₩40,323 | ₩39,676 | ₩40,115 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,222 | ₩39,889 | ₩39,222 | ₩39,585 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,876 | ₩39,876 | ₩39,806 | ₩39,806 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,370 | ₩40,530 | ₩40,370 | ₩40,470 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,910 | ₩40,970 | ₩39,902 | ₩39,942 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,810 | ₩41,250 | ₩40,810 | ₩40,957 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,117 | ₩41,117 | ₩40,757 | ₩40,806 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,289 | ₩39,557 | ₩39,289 | ₩39,557 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,928 | ₩39,797 | ₩38,928 | ₩39,797 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,102 | ₩39,622 | ₩38,996 | ₩38,996 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,369 | ₩39,407 | ₩39,369 | ₩39,407 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,235 | ₩39,235 | ₩38,835 | ₩39,012 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,822 | ₩39,822 | ₩39,048 | ₩39,212 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,769 | ₩40,370 | ₩39,769 | ₩39,996 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,522 | ₩39,533 | ₩39,382 | ₩39,533 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,650 | ₩40,703 | ₩40,463 | ₩40,556 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,917 | ₩41,370 | ₩40,917 | ₩41,370 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,476 | ₩40,690 | ₩40,476 | ₩40,571 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,729 | ₩40,229 | ₩39,729 | ₩40,223 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,062 | ₩39,722 | ₩39,062 | ₩39,555 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,102 | ₩39,106 | ₩39,010 | ₩39,106 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,502 | ₩39,515 | ₩39,186 | ₩39,186 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,528 | ₩39,435 | ₩38,528 | ₩39,102 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,674 | ₩38,741 | ₩37,674 | ₩38,741 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,781 | ₩38,915 | ₩38,368 | ₩38,368 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,541 | ₩38,875 | ₩38,541 | ₩38,755 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,007 | ₩38,430 | ₩38,007 | ₩38,430 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,087 | ₩38,421 | ₩37,807 | ₩38,346 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,841 | ₩37,917 | ₩37,714 | ₩37,917 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,168 | ₩38,368 | ₩38,168 | ₩38,174 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,388 | ₩38,388 | ₩38,221 | ₩38,221 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,928 | ₩38,928 | ₩38,675 | ₩38,709 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,636 | ₩39,636 | ₩39,266 | ₩39,266 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,208 | ₩39,289 | ₩39,102 | ₩39,115 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,242 | ₩39,395 | ₩39,130 | ₩39,152 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,449 | ₩39,662 | ₩39,249 | ₩39,362 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,369 | ₩39,559 | ₩39,369 | ₩39,506 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,434 | ₩38,944 | ₩38,434 | ₩38,944 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,515 | ₩38,952 | ₩38,488 | ₩38,952 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,382 | ₩39,382 | ₩39,067 | ₩39,067 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩39,996 | ₩39,996 | ₩39,896 | ₩39,938 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,963 | ₩39,963 | ₩39,952 | ₩39,952 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,276 | ₩40,276 | ₩38,942 | ₩39,521 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,434 | ₩40,558 | ₩40,410 | ₩40,558 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,637 | ₩41,637 | ₩40,412 | ₩40,412 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,849 | ₩41,102 | ₩40,849 | ₩41,102 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,124 | ₩41,297 | ₩40,810 | ₩40,810 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,169 | ₩40,329 | ₩39,983 | ₩40,149 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,656 | ₩40,156 | ₩39,656 | ₩40,047 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,608 | ₩39,168 | ₩38,608 | ₩38,992 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,247 | ₩38,365 | ₩37,247 | ₩38,365 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,514 | ₩37,514 | ₩37,180 | ₩37,197 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,193 | ₩37,647 | ₩37,127 | ₩37,518 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,675 | ₩38,902 | ₩37,807 | ₩37,807 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,806 | ₩37,068 | ₩36,806 | ₩37,068 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,966 | ₩37,247 | ₩36,966 | ₩37,247 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,685 | ₩36,748 | ₩35,539 | ₩36,748 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,539 | ₩36,633 | ₩36,353 | ₩36,353 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,805 | ₩36,499 | ₩35,512 | ₩36,326 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,218 | ₩35,712 | ₩35,165 | ₩35,338 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,472 | ₩35,472 | ₩34,778 | ₩34,866 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,833 | ₩36,900 | ₩36,232 | ₩36,232 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,153 | ₩37,153 | ₩36,673 | ₩36,673 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,713 | ₩37,087 | ₩36,713 | ₩36,753 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,741 | ₩37,954 | ₩37,580 | ₩37,647 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,460 | ₩37,460 | ₩37,040 | ₩37,040 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,781 | ₩37,874 | ₩37,687 | ₩37,742 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,688 | ₩38,715 | ₩38,252 | ₩38,252 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,362 | ₩39,362 | ₩38,915 | ₩38,916 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,194 | ₩38,555 | ₩38,194 | ₩38,454 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,408 | ₩38,408 | ₩37,652 | ₩37,719 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,528 | ₩38,761 | ₩37,741 | ₩37,741 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,222 | ₩39,222 | ₩38,701 | ₩38,867 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,395 | ₩39,426 | ₩38,942 | ₩38,942 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,182 | ₩39,575 | ₩39,064 | ₩39,574 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,649 | ₩39,649 | ₩39,437 | ₩39,644 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,809 | ₩40,329 | ₩39,809 | ₩40,183 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,809 | ₩39,983 | ₩39,769 | ₩39,845 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,434 | ₩39,856 | ₩38,429 | ₩39,641 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,968 | ₩39,569 | ₩38,781 | ₩39,558 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,702 | ₩39,716 | ₩39,702 | ₩39,716 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,870 | ₩40,124 | ₩39,870 | ₩40,124 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,635 | ₩39,022 | ₩38,635 | ₩39,010 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,501 | ₩38,803 | ₩38,501 | ₩38,803 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,661 | ₩38,728 | ₩38,461 | ₩38,511 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,610 | ₩40,610 | ₩40,231 | ₩40,231 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,956 | ₩41,073 | ₩39,956 | ₩41,073 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,462 | ₩40,356 | ₩39,462 | ₩40,173 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,628 | ₩39,008 | ₩37,994 | ₩38,987 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,555 | ₩38,675 | ₩38,434 | ₩38,434 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,129 | ₩40,129 | ₩38,432 | ₩38,432 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,956 | ₩39,963 | ₩39,756 | ₩39,963 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,224 | ₩41,437 | ₩40,934 | ₩40,934 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,436 | ₩40,590 | ₩40,436 | ₩40,506 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,049 | ₩40,127 | ₩39,869 | ₩40,127 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,103 | ₩40,249 | ₩39,622 | ₩39,712 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,022 | ₩41,250 | ₩40,783 | ₩41,212 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,504 | ₩41,504 | ₩40,943 | ₩41,268 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,612 | ₩43,185 | ₩42,612 | ₩42,821 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,279 | ₩43,279 | ₩42,705 | ₩42,806 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,039 | ₩44,039 | ₩43,450 | ₩43,450 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,573 | ₩44,573 | ₩44,013 | ₩44,013 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,560 | ₩44,653 | ₩44,413 | ₩44,488 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,667 | ₩44,840 | ₩44,667 | ₩44,747 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,680 | ₩44,680 | ₩44,660 | ₩44,660 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,493 | ₩44,597 | ₩44,493 | ₩44,597 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,093 | ₩44,240 | ₩44,066 | ₩44,170 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,066 | ₩44,627 | ₩44,066 | ₩44,090 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,947 | ₩45,094 | ₩44,934 | ₩44,980 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,614 | ₩45,614 | ₩45,302 | ₩45,302 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,561 | ₩45,780 | ₩45,561 | ₩45,780 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,455 | ₩46,455 | ₩45,948 | ₩46,192 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,455 | ₩46,522 | ₩46,455 | ₩46,522 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,602 | ₩46,677 | ₩46,548 | ₩46,677 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,882 | ₩46,882 | ₩46,805 | ₩46,805 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,869 | ₩46,869 | ₩46,759 | ₩46,759 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,482 | ₩47,025 | ₩46,482 | ₩47,025 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,841 | ₩46,935 | ₩45,841 | ₩46,386 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,550 | ₩45,736 | ₩45,550 | ₩45,608 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩45,999 | ₩45,999 | ₩45,740 | ₩45,740 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,335 | ₩46,335 | ₩46,201 | ₩46,212 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,415 | ₩46,535 | ₩46,323 | ₩46,375 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,488 | ₩46,615 | ₩46,468 | ₩46,615 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,081 | ₩46,418 | ₩46,081 | ₩46,383 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,228 | ₩46,228 | ₩46,081 | ₩46,081 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,308 | ₩46,587 | ₩46,308 | ₩46,367 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,156 | ₩46,175 | ₩46,100 | ₩46,100 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,854 | ₩45,965 | ₩45,854 | ₩45,888 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,841 | ₩45,841 | ₩45,299 | ₩45,299 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,748 | ₩45,748 | ₩45,393 | ₩45,463 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,804 | ₩45,804 | ₩45,537 | ₩45,537 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,362 | ₩46,428 | ₩46,108 | ₩46,187 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,788 | ₩46,116 | ₩45,788 | ₩46,085 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,614 | ₩45,975 | ₩45,481 | ₩45,842 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,307 | ₩45,757 | ₩45,307 | ₩45,740 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,461 | ₩45,467 | ₩45,454 | ₩45,467 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,414 | ₩45,694 | ₩45,401 | ₩45,406 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,972 | ₩45,267 | ₩44,954 | ₩45,158 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,800 | ₩45,201 | ₩44,773 | ₩45,124 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,600 | ₩44,982 | ₩44,600 | ₩44,866 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,213 | ₩44,934 | ₩44,213 | ₩44,596 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,780 | ₩44,780 | ₩44,704 | ₩44,704 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,093 | ₩44,440 | ₩44,093 | ₩44,237 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,179 | ₩43,901 | ₩43,179 | ₩43,889 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,572 | ₩42,898 | ₩42,572 | ₩42,826 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,024 | ₩42,652 | ₩41,784 | ₩42,551 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,097 | ₩43,097 | ₩41,560 | ₩41,560 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,004 | ₩43,252 | ₩42,745 | ₩42,922 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩42,999 | ₩43,332 | ₩42,745 | ₩43,268 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,759 | ₩43,759 | ₩43,152 | ₩43,152 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,426 | ₩44,013 | ₩43,426 | ₩43,851 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,587 | ₩44,587 | ₩43,913 | ₩43,913 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,167 | ₩45,167 | ₩44,912 | ₩44,914 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,832 | ₩44,891 | ₩44,814 | ₩44,891 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,691 | ₩44,747 | ₩44,533 | ₩44,747 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,919 | ₩44,575 | ₩43,773 | ₩44,575 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,014 | ₩45,014 | ₩44,342 | ₩44,342 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,214 | ₩45,574 | ₩45,214 | ₩45,333 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,974 | ₩45,507 | ₩44,974 | ₩45,199 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,915 | ₩45,975 | ₩45,915 | ₩45,956 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,925 | ₩45,943 | ₩45,841 | ₩45,943 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,441 | ₩46,115 | ₩45,387 | ₩45,414 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,575 | ₩46,615 | ₩46,015 | ₩46,148 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,376 | ₩47,403 | ₩47,198 | ₩47,198 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,429 | ₩47,603 | ₩47,349 | ₩47,463 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,376 | ₩47,456 | ₩47,116 | ₩47,116 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,622 | ₩47,026 | ₩46,622 | ₩47,026 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,922 | ₩46,922 | ₩46,535 | ₩46,592 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,990 | ₩46,990 | ₩46,935 | ₩46,941 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,215 | ₩46,388 | ₩46,215 | ₩46,375 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,788 | ₩45,868 | ₩45,614 | ₩45,856 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,495 | ₩46,495 | ₩45,454 | ₩45,673 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,669 | ₩46,771 | ₩46,175 | ₩46,265 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,454 | ₩46,428 | ₩45,454 | ₩46,322 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,961 | ₩46,097 | ₩45,961 | ₩46,097 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,819 | ₩46,819 | ₩45,290 | ₩45,290 | -3.27% | 1.6천 |
|---|