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 | ₩41,045 | ₩41,068 | ₩41,045 | ₩41,068 | +0.06% | 300 |
| 2026.10.08 | ₩40,066 | ₩40,520 | ₩40,066 | ₩40,480 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,492 | ₩40,039 | ₩39,492 | ₩40,026 | +1.35% | 500 |
| 2026.10.06 | ₩40,053 | ₩40,053 | ₩39,867 | ₩39,867 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,452 | ₩39,751 | ₩39,452 | ₩39,751 | +0.76% | 300 |
| 2026.10.02 | ₩39,011 | ₩39,024 | ₩39,010 | ₩39,010 | -0.00% | 500 |
| 2026.10.01 | ₩38,477 | ₩38,797 | ₩38,477 | ₩38,797 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,731 | ₩38,731 | ₩38,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,660 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,748 | ₩38,748 | ₩38,748 | ₩38,748 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,510 | ₩38,510 | ₩38,510 | ₩38,510 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,238 | ₩39,320 | ₩39,145 | ₩39,229 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,238 | ₩39,238 | ₩39,111 | ₩39,185 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,926 | ₩39,959 | ₩39,926 | ₩39,959 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,293 | ₩40,293 | ₩39,734 | ₩39,734 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,213 | ₩40,240 | ₩40,039 | ₩40,039 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,494 | ₩40,853 | ₩40,494 | ₩40,839 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,133 | ₩40,133 | ₩39,905 | ₩39,905 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩41,041 | ₩41,041 | ₩40,515 | ₩40,515 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,535 | ₩41,535 | ₩41,294 | ₩41,294 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,535 | ₩41,729 | ₩41,535 | ₩41,721 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,515 | ₩41,802 | ₩41,515 | ₩41,800 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,064 | ₩41,064 | ₩40,970 | ₩40,970 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,720 | ₩41,720 | ₩41,720 | ₩41,720 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,590 | ₩42,604 | ₩42,454 | ₩42,454 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,457 | ₩42,457 | ₩42,407 | ₩42,407 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,389 | ₩42,560 | ₩42,389 | ₩42,560 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,963 | ₩42,107 | ₩41,963 | ₩42,107 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,096 | ₩42,096 | ₩42,024 | ₩42,024 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,963 | ₩41,963 | ₩41,549 | ₩41,729 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,562 | ₩42,224 | ₩41,562 | ₩42,224 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,916 | ₩41,916 | ₩41,454 | ₩41,454 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,176 | ₩42,176 | ₩41,772 | ₩41,772 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,797 | ₩42,904 | ₩42,797 | ₩42,803 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,856 | ₩42,387 | ₩41,796 | ₩42,387 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,542 | ₩41,587 | ₩41,444 | ₩41,444 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,469 | ₩41,495 | ₩41,455 | ₩41,495 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,308 | ₩41,542 | ₩41,308 | ₩41,463 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,914 | ₩40,988 | ₩40,787 | ₩40,885 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,615 | ₩41,615 | ₩41,148 | ₩41,212 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,495 | ₩41,495 | ₩41,422 | ₩41,422 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,934 | ₩41,068 | ₩40,934 | ₩41,024 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,866 | ₩40,066 | ₩39,772 | ₩40,066 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,280 | ₩40,600 | ₩40,280 | ₩40,564 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,256 | ₩40,320 | ₩40,186 | ₩40,186 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,373 | ₩40,681 | ₩40,333 | ₩40,554 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,933 | ₩40,252 | ₩39,933 | ₩40,252 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,356 | ₩39,356 | ₩39,114 | ₩39,114 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,385 | ₩39,479 | ₩38,952 | ₩38,952 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,347 | ₩40,425 | ₩39,698 | ₩39,698 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,694 | ₩40,841 | ₩40,494 | ₩40,494 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,827 | ₩40,827 | ₩40,825 | ₩40,825 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,854 | ₩40,854 | ₩40,754 | ₩40,783 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,789 | ₩41,789 | ₩41,262 | ₩41,263 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,837 | ₩41,837 | ₩41,837 | ₩41,837 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,769 | ₩42,194 | ₩41,756 | ₩42,041 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,203 | ₩42,377 | ₩42,035 | ₩42,035 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,804 | ₩42,804 | ₩42,087 | ₩42,087 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,609 | ₩42,449 | ₩41,609 | ₩42,449 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,883 | ₩41,915 | ₩41,702 | ₩41,915 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,111 | ₩43,125 | ₩42,736 | ₩42,736 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,604 | ₩42,711 | ₩42,363 | ₩42,684 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,517 | ₩42,593 | ₩42,517 | ₩42,593 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,736 | ₩42,737 | ₩41,736 | ₩42,521 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,255 | ₩41,582 | ₩41,255 | ₩41,522 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,562 | ₩41,562 | ₩41,408 | ₩41,415 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩40,026 | ₩41,034 | ₩40,026 | ₩40,814 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,999 | ₩40,026 | ₩39,599 | ₩39,811 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,706 | ₩40,353 | ₩39,706 | ₩40,145 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,252 | ₩39,919 | ₩39,252 | ₩39,615 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,906 | ₩39,906 | ₩39,836 | ₩39,836 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,400 | ₩40,560 | ₩40,400 | ₩40,500 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,941 | ₩41,001 | ₩39,933 | ₩39,973 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,841 | ₩41,282 | ₩40,841 | ₩40,988 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,148 | ₩41,148 | ₩40,787 | ₩40,837 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,318 | ₩39,587 | ₩39,318 | ₩39,587 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,958 | ₩39,827 | ₩38,958 | ₩39,827 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,131 | ₩39,652 | ₩39,026 | ₩39,026 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,398 | ₩39,437 | ₩39,398 | ₩39,437 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,265 | ₩39,265 | ₩38,864 | ₩39,042 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,853 | ₩39,853 | ₩39,078 | ₩39,242 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,799 | ₩40,400 | ₩39,799 | ₩40,026 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,552 | ₩39,563 | ₩39,412 | ₩39,563 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,681 | ₩40,734 | ₩40,494 | ₩40,587 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,948 | ₩41,402 | ₩40,948 | ₩41,402 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,507 | ₩40,721 | ₩40,507 | ₩40,602 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,759 | ₩40,260 | ₩39,759 | ₩40,253 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,091 | ₩39,752 | ₩39,091 | ₩39,585 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,131 | ₩39,135 | ₩39,039 | ₩39,135 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,532 | ₩39,545 | ₩39,215 | ₩39,215 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,557 | ₩39,465 | ₩38,557 | ₩39,131 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,702 | ₩38,771 | ₩37,702 | ₩38,771 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,811 | ₩38,944 | ₩38,397 | ₩38,397 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,570 | ₩38,904 | ₩38,570 | ₩38,784 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩38,036 | ₩38,460 | ₩38,036 | ₩38,460 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,116 | ₩38,450 | ₩37,836 | ₩38,375 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,869 | ₩37,945 | ₩37,742 | ₩37,945 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,196 | ₩38,397 | ₩38,196 | ₩38,203 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,417 | ₩38,417 | ₩38,250 | ₩38,250 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,958 | ₩38,958 | ₩38,704 | ₩38,739 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,666 | ₩39,666 | ₩39,296 | ₩39,296 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,238 | ₩39,318 | ₩39,131 | ₩39,145 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,272 | ₩39,425 | ₩39,159 | ₩39,182 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,479 | ₩39,692 | ₩39,278 | ₩39,392 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,398 | ₩39,589 | ₩39,398 | ₩39,536 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,464 | ₩38,974 | ₩38,464 | ₩38,974 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,544 | ₩38,982 | ₩38,517 | ₩38,982 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,412 | ₩39,412 | ₩39,097 | ₩39,097 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩40,026 | ₩40,026 | ₩39,926 | ₩39,969 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,993 | ₩39,993 | ₩39,982 | ₩39,982 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,307 | ₩40,307 | ₩38,971 | ₩39,551 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,464 | ₩40,588 | ₩40,440 | ₩40,588 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,669 | ₩41,669 | ₩40,443 | ₩40,443 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,880 | ₩41,133 | ₩40,880 | ₩41,133 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,155 | ₩41,328 | ₩40,841 | ₩40,841 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,200 | ₩40,360 | ₩40,013 | ₩40,180 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,686 | ₩40,186 | ₩39,686 | ₩40,077 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,637 | ₩39,198 | ₩38,637 | ₩39,022 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,275 | ₩38,394 | ₩37,275 | ₩38,394 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,542 | ₩37,542 | ₩37,208 | ₩37,226 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,222 | ₩37,676 | ₩37,155 | ₩37,546 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,704 | ₩38,931 | ₩37,836 | ₩37,836 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,834 | ₩37,096 | ₩36,834 | ₩37,096 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,994 | ₩37,275 | ₩36,994 | ₩37,275 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,712 | ₩36,775 | ₩35,565 | ₩36,775 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,567 | ₩36,661 | ₩36,380 | ₩36,380 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,833 | ₩36,527 | ₩35,539 | ₩36,353 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,245 | ₩35,739 | ₩35,191 | ₩35,365 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,499 | ₩35,499 | ₩34,804 | ₩34,892 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,861 | ₩36,928 | ₩36,260 | ₩36,260 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,181 | ₩37,181 | ₩36,701 | ₩36,701 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,741 | ₩37,115 | ₩36,741 | ₩36,781 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,769 | ₩37,983 | ₩37,609 | ₩37,676 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,489 | ₩37,489 | ₩37,068 | ₩37,068 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,809 | ₩37,903 | ₩37,716 | ₩37,770 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,717 | ₩38,744 | ₩38,281 | ₩38,281 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,392 | ₩39,392 | ₩38,944 | ₩38,946 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,223 | ₩38,584 | ₩38,223 | ₩38,484 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,437 | ₩38,437 | ₩37,681 | ₩37,748 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,557 | ₩38,791 | ₩37,769 | ₩37,769 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,252 | ₩39,252 | ₩38,731 | ₩38,896 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,425 | ₩39,456 | ₩38,971 | ₩38,971 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,211 | ₩39,605 | ₩39,094 | ₩39,604 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,679 | ₩39,679 | ₩39,467 | ₩39,674 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,839 | ₩40,360 | ₩39,839 | ₩40,213 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,839 | ₩40,013 | ₩39,799 | ₩39,875 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,464 | ₩39,886 | ₩38,458 | ₩39,671 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,998 | ₩39,599 | ₩38,811 | ₩39,588 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,732 | ₩39,746 | ₩39,732 | ₩39,746 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,901 | ₩40,154 | ₩39,901 | ₩40,154 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,664 | ₩39,051 | ₩38,664 | ₩39,039 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,530 | ₩38,832 | ₩38,530 | ₩38,832 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,691 | ₩38,757 | ₩38,490 | ₩38,540 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,640 | ₩40,640 | ₩40,261 | ₩40,261 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,986 | ₩41,104 | ₩39,986 | ₩41,104 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,492 | ₩40,387 | ₩39,492 | ₩40,204 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,657 | ₩39,038 | ₩38,023 | ₩39,016 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,584 | ₩38,704 | ₩38,464 | ₩38,464 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,160 | ₩40,160 | ₩38,461 | ₩38,461 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,986 | ₩39,993 | ₩39,786 | ₩39,993 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,255 | ₩41,469 | ₩40,965 | ₩40,965 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,467 | ₩40,620 | ₩40,467 | ₩40,536 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,080 | ₩40,157 | ₩39,899 | ₩40,157 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,133 | ₩40,280 | ₩39,652 | ₩39,742 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,053 | ₩41,282 | ₩40,814 | ₩41,243 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,535 | ₩41,535 | ₩40,974 | ₩41,299 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,644 | ₩43,218 | ₩42,644 | ₩42,853 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,312 | ₩43,312 | ₩42,737 | ₩42,839 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,073 | ₩44,073 | ₩43,483 | ₩43,483 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,607 | ₩44,607 | ₩44,046 | ₩44,046 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,594 | ₩44,687 | ₩44,447 | ₩44,522 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,701 | ₩44,874 | ₩44,701 | ₩44,781 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,714 | ₩44,714 | ₩44,694 | ₩44,694 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,527 | ₩44,631 | ₩44,527 | ₩44,631 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,126 | ₩44,273 | ₩44,100 | ₩44,204 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,100 | ₩44,660 | ₩44,100 | ₩44,124 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,981 | ₩45,128 | ₩44,968 | ₩45,014 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,649 | ₩45,649 | ₩45,336 | ₩45,336 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,595 | ₩45,814 | ₩45,595 | ₩45,814 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,490 | ₩46,490 | ₩45,983 | ₩46,227 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,490 | ₩46,557 | ₩46,490 | ₩46,557 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,637 | ₩46,712 | ₩46,584 | ₩46,712 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,918 | ₩46,918 | ₩46,840 | ₩46,840 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,904 | ₩46,904 | ₩46,795 | ₩46,795 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,517 | ₩47,060 | ₩46,517 | ₩47,060 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,876 | ₩46,971 | ₩45,876 | ₩46,421 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,585 | ₩45,770 | ₩45,585 | ₩45,642 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩46,033 | ₩46,033 | ₩45,774 | ₩45,774 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,370 | ₩46,370 | ₩46,236 | ₩46,247 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,450 | ₩46,570 | ₩46,358 | ₩46,410 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,524 | ₩46,650 | ₩46,504 | ₩46,650 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,116 | ₩46,453 | ₩46,116 | ₩46,418 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,263 | ₩46,263 | ₩46,116 | ₩46,116 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,343 | ₩46,622 | ₩46,343 | ₩46,402 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,191 | ₩46,210 | ₩46,135 | ₩46,135 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,889 | ₩46,000 | ₩45,889 | ₩45,923 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,876 | ₩45,876 | ₩45,334 | ₩45,334 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,782 | ₩45,782 | ₩45,427 | ₩45,498 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,838 | ₩45,838 | ₩45,571 | ₩45,571 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,397 | ₩46,463 | ₩46,143 | ₩46,222 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,822 | ₩46,151 | ₩45,822 | ₩46,120 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,649 | ₩46,009 | ₩45,515 | ₩45,877 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,342 | ₩45,792 | ₩45,342 | ₩45,774 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,495 | ₩45,502 | ₩45,488 | ₩45,502 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,448 | ₩45,729 | ₩45,435 | ₩45,440 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩45,006 | ₩45,302 | ₩44,988 | ₩45,192 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,834 | ₩45,235 | ₩44,807 | ₩45,159 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,634 | ₩45,016 | ₩44,634 | ₩44,900 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,246 | ₩44,968 | ₩44,246 | ₩44,630 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,814 | ₩44,814 | ₩44,738 | ₩44,738 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,126 | ₩44,473 | ₩44,126 | ₩44,270 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,211 | ₩43,934 | ₩43,211 | ₩43,922 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,604 | ₩42,931 | ₩42,604 | ₩42,859 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,056 | ₩42,684 | ₩41,816 | ₩42,584 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,130 | ₩43,130 | ₩41,591 | ₩41,591 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩43,036 | ₩43,285 | ₩42,777 | ₩42,955 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩43,031 | ₩43,365 | ₩42,777 | ₩43,301 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,792 | ₩43,792 | ₩43,185 | ₩43,185 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,458 | ₩44,046 | ₩43,458 | ₩43,885 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,620 | ₩44,620 | ₩43,946 | ₩43,946 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,201 | ₩45,201 | ₩44,946 | ₩44,948 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,866 | ₩44,925 | ₩44,847 | ₩44,925 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,725 | ₩44,781 | ₩44,567 | ₩44,781 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,953 | ₩44,608 | ₩43,806 | ₩44,608 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,048 | ₩45,048 | ₩44,376 | ₩44,376 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,248 | ₩45,609 | ₩45,248 | ₩45,367 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩45,008 | ₩45,542 | ₩45,008 | ₩45,233 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,949 | ₩46,009 | ₩45,949 | ₩45,991 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,960 | ₩45,977 | ₩45,876 | ₩45,977 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,475 | ₩46,150 | ₩45,422 | ₩45,448 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,610 | ₩46,650 | ₩46,049 | ₩46,183 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,412 | ₩47,438 | ₩47,234 | ₩47,234 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,465 | ₩47,639 | ₩47,385 | ₩47,498 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,412 | ₩47,492 | ₩47,151 | ₩47,151 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,657 | ₩47,062 | ₩46,657 | ₩47,062 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,958 | ₩46,958 | ₩46,570 | ₩46,628 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩47,026 | ₩47,026 | ₩46,971 | ₩46,976 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,250 | ₩46,423 | ₩46,250 | ₩46,410 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,822 | ₩45,903 | ₩45,649 | ₩45,890 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,530 | ₩46,530 | ₩45,488 | ₩45,708 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,704 | ₩46,807 | ₩46,210 | ₩46,300 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,488 | ₩46,463 | ₩45,488 | ₩46,357 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,996 | ₩46,132 | ₩45,996 | ₩46,132 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,855 | ₩46,855 | ₩45,324 | ₩45,324 | -3.27% | 1.6천 |
|---|