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 | ₩41,002 | ₩41,025 | ₩41,002 | ₩41,025 | +0.06% | 300 |
| 2026.10.08 | ₩40,025 | ₩40,478 | ₩40,025 | ₩40,438 | +1.03% | 1.4천 |
| 2026.10.07 | ₩39,451 | ₩39,998 | ₩39,451 | ₩39,984 | +1.35% | 500 |
| 2026.10.06 | ₩40,011 | ₩40,011 | ₩39,826 | ₩39,826 | -0.46% | 2.3천 |
| 2026.10.05 | ₩39,411 | ₩39,710 | ₩39,411 | ₩39,710 | +0.76% | 300 |
| 2026.10.02 | ₩38,971 | ₩38,984 | ₩38,969 | ₩38,969 | -0.00% | 500 |
| 2026.10.01 | ₩38,437 | ₩38,757 | ₩38,437 | ₩38,757 | +0.83% | 4.3천 |
| 2026.09.30 | ₩38,690 | ₩38,690 | ₩38,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,620 |
| -0.18% |
| 1.5천 |
| 2026.09.29 | ₩38,708 | ₩38,708 | ₩38,708 | ₩38,708 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩39,197 | ₩39,279 | ₩39,104 | ₩39,188 | -0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩39,197 | ₩39,197 | ₩39,071 | ₩39,144 | -0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,831 | ₩39,831 | ₩39,831 | ₩39,831 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,884 | ₩39,918 | ₩39,884 | ₩39,918 | +0.08% | 800 |
|---|
| 2026.09.18 | ₩39,367 | ₩39,367 | ₩39,367 | ₩39,367 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,251 | ₩40,251 | ₩39,692 | ₩39,692 | -1.39% | 500 |
|---|
| 2026.09.16 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,171 | ₩40,198 | ₩39,998 | ₩39,998 | -0.43% | 1.8천 |
|---|
| 2026.09.14 | ₩40,451 | ₩40,810 | ₩40,451 | ₩40,797 | +0.85% | 400 |
|---|
| 2026.09.11 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩39,927 | ₩39,927 | ₩39,927 | ₩39,927 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,091 | ₩40,091 | ₩39,863 | ₩39,863 | -0.57% | 1.6천 |
|---|
| 2026.09.08 | ₩40,998 | ₩40,998 | ₩40,473 | ₩40,473 | -1.28% | 300 |
|---|
| 2026.09.04 | ₩41,492 | ₩41,492 | ₩41,251 | ₩41,251 | -0.58% | 300 |
|---|
| 2026.09.03 | ₩41,492 | ₩41,686 | ₩41,492 | ₩41,678 | +0.45% | 300 |
|---|
| 2026.09.02 | ₩41,472 | ₩41,759 | ₩41,472 | ₩41,756 | +0.69% | 500 |
|---|
| 2026.09.01 | ₩41,021 | ₩41,021 | ₩40,928 | ₩40,928 | -0.23% | 200 |
|---|
| 2026.08.31 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 2.1천 |
|---|
| 2026.08.28 | ₩42,546 | ₩42,559 | ₩42,410 | ₩42,410 | -0.32% | 4.1천 |
|---|
| 2026.08.27 | ₩42,262 | ₩42,262 | ₩42,262 | ₩42,262 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩42,413 | ₩42,413 | ₩42,363 | ₩42,363 | -0.12% | 200 |
|---|
| 2026.08.25 | ₩42,345 | ₩42,515 | ₩42,345 | ₩42,515 | +0.40% | 300 |
|---|
| 2026.08.24 | ₩41,919 | ₩42,063 | ₩41,919 | ₩42,063 | +0.34% | 200 |
|---|
| 2026.08.21 | ₩42,052 | ₩42,052 | ₩41,980 | ₩41,980 | -0.17% | 800 |
|---|
| 2026.08.20 | ₩41,919 | ₩41,919 | ₩41,505 | ₩41,686 | -0.56% | 1.4천 |
|---|
| 2026.08.19 | ₩41,519 | ₩42,180 | ₩41,519 | ₩42,180 | +1.59% | 300 |
|---|
| 2026.08.18 | ₩41,872 | ₩41,872 | ₩41,411 | ₩41,411 | -1.10% | 1.4천 |
|---|
| 2026.08.17 | ₩42,132 | ₩42,132 | ₩41,728 | ₩41,728 | -0.96% | 2.3천 |
|---|
| 2026.08.14 | ₩42,753 | ₩42,860 | ₩42,753 | ₩42,758 | +0.01% | 800 |
|---|
| 2026.08.13 | ₩41,812 | ₩42,343 | ₩41,752 | ₩42,343 | +1.27% | 3.7천 |
|---|
| 2026.08.12 | ₩41,499 | ₩41,544 | ₩41,401 | ₩41,401 | -0.23% | 700 |
|---|
| 2026.08.11 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩41,425 | ₩41,452 | ₩41,412 | ₩41,452 | +0.06% | 2.3천 |
|---|
| 2026.08.07 | ₩41,265 | ₩41,499 | ₩41,265 | ₩41,420 | +0.38% | 700 |
|---|
| 2026.08.06 | ₩40,872 | ₩40,945 | ₩40,745 | ₩40,842 | -0.07% | 1.5천 |
|---|
| 2026.08.05 | ₩41,572 | ₩41,572 | ₩41,105 | ₩41,169 | -0.97% | 5.3천 |
|---|
| 2026.08.04 | ₩41,452 | ₩41,452 | ₩41,379 | ₩41,379 | -0.18% | 600 |
|---|
| 2026.08.03 | ₩40,892 | ₩41,025 | ₩40,892 | ₩40,981 | +0.22% | 600 |
|---|
| 2026.07.31 | ₩39,824 | ₩40,025 | ₩39,731 | ₩40,025 | +0.50% | 400 |
|---|
| 2026.07.30 | ₩40,238 | ₩40,558 | ₩40,238 | ₩40,522 | +0.71% | 3.7천 |
|---|
| 2026.07.29 | ₩40,214 | ₩40,278 | ₩40,145 | ₩40,145 | -0.17% | 2.3천 |
|---|
| 2026.07.28 | ₩40,331 | ₩40,638 | ₩40,291 | ₩40,511 | +0.45% | 4.8천 |
|---|
| 2026.07.27 | ₩39,891 | ₩40,210 | ₩39,891 | ₩40,210 | +0.80% | 5.2천 |
|---|
| 2026.07.24 | ₩39,315 | ₩39,315 | ₩39,073 | ₩39,073 | -0.61% | 100 |
|---|
| 2026.07.23 | ₩39,344 | ₩39,437 | ₩38,912 | ₩38,912 | -1.10% | 2.5천 |
|---|
| 2026.07.22 | ₩40,305 | ₩40,383 | ₩39,656 | ₩39,656 | -1.61% | 800 |
|---|
| 2026.07.21 | ₩40,652 | ₩40,798 | ₩40,451 | ₩40,451 | -0.49% | 2.6천 |
|---|
| 2026.07.20 | ₩40,785 | ₩40,785 | ₩40,782 | ₩40,782 | -0.01% | 600 |
|---|
| 2026.07.17 | ₩40,812 | ₩40,812 | ₩40,712 | ₩40,741 | -0.17% | 900 |
|---|
| 2026.07.16 | ₩41,746 | ₩41,746 | ₩41,219 | ₩41,220 | -1.26% | 1.3천 |
|---|
| 2026.07.15 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,726 | ₩42,150 | ₩41,712 | ₩41,998 | +0.65% | 1.8천 |
|---|
| 2026.07.13 | ₩42,159 | ₩42,333 | ₩41,991 | ₩41,991 | -0.40% | 2.8천 |
|---|
| 2026.07.10 | ₩42,760 | ₩42,760 | ₩42,043 | ₩42,043 | -1.68% | 1.4천 |
|---|
| 2026.07.09 | ₩41,565 | ₩42,405 | ₩41,565 | ₩42,405 | +2.02% | 700 |
|---|
| 2026.07.08 | ₩41,839 | ₩41,871 | ₩41,659 | ₩41,871 | +0.08% | 1.8천 |
|---|
| 2026.07.07 | ₩43,066 | ₩43,080 | ₩42,691 | ₩42,691 | -0.87% | 800 |
|---|
| 2026.07.06 | ₩42,559 | ₩42,666 | ₩42,319 | ₩42,639 | +0.19% | 4.9천 |
|---|
| 2026.07.02 | ₩42,473 | ₩42,549 | ₩42,473 | ₩42,549 | +0.18% | 200 |
|---|
| 2026.07.01 | ₩41,692 | ₩42,693 | ₩41,692 | ₩42,477 | +1.88% | 3.9만 |
|---|
| 2026.06.30 | ₩41,212 | ₩41,539 | ₩41,212 | ₩41,479 | +0.65% | 5.1만 |
|---|
| 2026.06.29 | ₩41,519 | ₩41,519 | ₩41,365 | ₩41,372 | -0.35% | 5.6천 |
|---|
| 2026.06.26 | ₩39,984 | ₩40,992 | ₩39,984 | ₩40,772 | +1.97% | 1.1만 |
|---|
| 2026.06.25 | ₩39,958 | ₩39,984 | ₩39,558 | ₩39,770 | -0.47% | 4.4천 |
|---|
| 2026.06.24 | ₩39,664 | ₩40,311 | ₩39,664 | ₩40,103 | +1.11% | 2.4천 |
|---|
| 2026.06.23 | ₩39,211 | ₩39,878 | ₩39,211 | ₩39,574 | +0.93% | 1.4만 |
|---|
| 2026.06.22 | ₩39,864 | ₩39,864 | ₩39,795 | ₩39,795 | -0.17% | 100 |
|---|
| 2026.06.18 | ₩40,358 | ₩40,518 | ₩40,358 | ₩40,458 | +0.25% | 4천 |
|---|
| 2026.06.17 | ₩40,898 | ₩40,958 | ₩39,891 | ₩39,931 | -2.37% | 600 |
|---|
| 2026.06.16 | ₩40,798 | ₩41,239 | ₩40,798 | ₩40,945 | +0.36% | 6.8천 |
|---|
| 2026.06.15 | ₩41,105 | ₩41,105 | ₩40,745 | ₩40,794 | -0.76% | 900 |
|---|
| 2026.06.12 | ₩39,277 | ₩39,546 | ₩39,277 | ₩39,546 | +0.68% | 300 |
|---|
| 2026.06.11 | ₩38,917 | ₩39,786 | ₩38,917 | ₩39,786 | +2.23% | 4.3천 |
|---|
| 2026.06.10 | ₩39,091 | ₩39,611 | ₩38,985 | ₩38,985 | -0.27% | 9.6천 |
|---|
| 2026.06.09 | ₩39,357 | ₩39,396 | ₩39,357 | ₩39,396 | +0.10% | 400 |
|---|
| 2026.06.08 | ₩39,224 | ₩39,224 | ₩38,824 | ₩39,001 | -0.57% | 4.4천 |
|---|
| 2026.06.05 | ₩39,811 | ₩39,811 | ₩39,037 | ₩39,201 | -1.53% | 2.9천 |
|---|
| 2026.06.04 | ₩39,758 | ₩40,358 | ₩39,758 | ₩39,984 | +0.57% | 900 |
|---|
| 2026.06.03 | ₩39,511 | ₩39,522 | ₩39,371 | ₩39,522 | +0.03% | 2.6천 |
|---|
| 2026.06.02 | ₩40,638 | ₩40,692 | ₩40,451 | ₩40,545 | -0.23% | 5.8천 |
|---|
| 2026.06.01 | ₩40,905 | ₩41,359 | ₩40,905 | ₩41,359 | +1.11% | 1.4천 |
|---|
| 2026.05.29 | ₩40,465 | ₩40,678 | ₩40,465 | ₩40,559 | +0.23% | 7.8만 |
|---|
| 2026.05.28 | ₩39,718 | ₩40,218 | ₩39,718 | ₩40,211 | +1.24% | 7.9만 |
|---|
| 2026.05.27 | ₩39,051 | ₩39,711 | ₩39,051 | ₩39,544 | +1.26% | 2천 |
|---|
| 2026.05.26 | ₩39,091 | ₩39,095 | ₩38,999 | ₩39,095 | +0.01% | 3.4천 |
|---|
| 2026.05.22 | ₩39,491 | ₩39,504 | ₩39,175 | ₩39,175 | -0.80% | 1.8천 |
|---|
| 2026.05.21 | ₩38,517 | ₩39,424 | ₩38,517 | ₩39,091 | +1.49% | 2천 |
|---|
| 2026.05.20 | ₩37,663 | ₩38,730 | ₩37,663 | ₩38,730 | +2.83% | 2.3천 |
|---|
| 2026.05.19 | ₩38,770 | ₩38,904 | ₩38,357 | ₩38,357 | -1.07% | 600 |
|---|
| 2026.05.18 | ₩38,530 | ₩38,864 | ₩38,530 | ₩38,744 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩37,997 | ₩38,420 | ₩37,997 | ₩38,420 | +1.11% | 1.6천 |
|---|
| 2026.05.14 | ₩38,077 | ₩38,410 | ₩37,796 | ₩38,335 | +0.68% | 2.7천 |
|---|
| 2026.05.13 | ₩37,830 | ₩37,906 | ₩37,703 | ₩37,906 | +0.20% | 2천 |
|---|
| 2026.05.12 | ₩38,157 | ₩38,357 | ₩38,157 | ₩38,163 | +0.02% | 4.6천 |
|---|
| 2026.05.11 | ₩38,377 | ₩38,377 | ₩38,210 | ₩38,210 | -0.43% | 700 |
|---|
| 2026.05.08 | ₩38,917 | ₩38,917 | ₩38,664 | ₩38,698 | -0.56% | 700 |
|---|
| 2026.05.07 | ₩39,624 | ₩39,624 | ₩39,255 | ₩39,255 | -0.93% | 300 |
|---|
| 2026.05.06 | ₩39,197 | ₩39,277 | ₩39,091 | ₩39,104 | -0.24% | 6.4천 |
|---|
| 2026.05.05 | ₩39,231 | ₩39,384 | ₩39,119 | ₩39,141 | -0.23% | 2.4천 |
|---|
| 2026.05.04 | ₩39,437 | ₩39,651 | ₩39,237 | ₩39,351 | -0.22% | 4.1천 |
|---|
| 2026.05.01 | ₩39,357 | ₩39,548 | ₩39,357 | ₩39,495 | +0.35% | 400 |
|---|
| 2026.04.30 | ₩38,424 | ₩38,933 | ₩38,424 | ₩38,933 | +1.33% | 500 |
|---|
| 2026.04.29 | ₩38,504 | ₩38,941 | ₩38,477 | ₩38,941 | +1.14% | 4.1천 |
|---|
| 2026.04.28 | ₩39,371 | ₩39,371 | ₩39,056 | ₩39,056 | -0.80% | 1.5천 |
|---|
| 2026.04.27 | ₩39,984 | ₩39,984 | ₩39,884 | ₩39,927 | -0.14% | 1.1천 |
|---|
| 2026.04.24 | ₩39,951 | ₩39,951 | ₩39,940 | ₩39,940 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩40,265 | ₩40,265 | ₩38,930 | ₩39,510 | -1.88% | 1만 |
|---|
| 2026.04.22 | ₩40,422 | ₩40,546 | ₩40,398 | ₩40,546 | +0.31% | 600 |
|---|
| 2026.04.21 | ₩41,625 | ₩41,625 | ₩40,401 | ₩40,401 | -2.94% | 1.5천 |
|---|
| 2026.04.20 | ₩40,837 | ₩41,090 | ₩40,837 | ₩41,090 | +0.62% | 800 |
|---|
| 2026.04.17 | ₩41,112 | ₩41,285 | ₩40,798 | ₩40,798 | -0.76% | 5천 |
|---|
| 2026.04.16 | ₩40,158 | ₩40,318 | ₩39,971 | ₩40,138 | -0.05% | 4.1천 |
|---|
| 2026.04.15 | ₩39,644 | ₩40,145 | ₩39,644 | ₩40,035 | +0.99% | 4.9천 |
|---|
| 2026.04.14 | ₩38,597 | ₩39,157 | ₩38,597 | ₩38,981 | +1.00% | 4.9천 |
|---|
| 2026.04.13 | ₩37,236 | ₩38,354 | ₩37,236 | ₩38,354 | +3.00% | 1.4만 |
|---|
| 2026.04.10 | ₩37,503 | ₩37,503 | ₩37,169 | ₩37,187 | -0.84% | 2.4천 |
|---|
| 2026.04.09 | ₩37,183 | ₩37,636 | ₩37,116 | ₩37,507 | +0.87% | 3.9천 |
|---|
| 2026.04.08 | ₩38,664 | ₩38,890 | ₩37,796 | ₩37,796 | -2.24% | 5.2천 |
|---|
| 2026.04.07 | ₩36,796 | ₩37,057 | ₩36,796 | ₩37,057 | +0.71% | 500 |
|---|
| 2026.04.06 | ₩36,956 | ₩37,236 | ₩36,956 | ₩37,236 | +0.76% | 1.7천 |
|---|
| 2026.04.02 | ₩35,675 | ₩36,737 | ₩35,528 | ₩36,737 | +2.98% | 9.2천 |
|---|
| 2026.04.01 | ₩36,529 | ₩36,622 | ₩36,342 | ₩36,342 | -0.51% | 9.3천 |
|---|
| 2026.03.31 | ₩35,795 | ₩36,489 | ₩35,502 | ₩36,316 | +1.45% | 5.4천 |
|---|
| 2026.03.30 | ₩35,208 | ₩35,702 | ₩35,155 | ₩35,328 | +0.34% | 2.7천 |
|---|
| 2026.03.27 | ₩35,462 | ₩35,462 | ₩34,768 | ₩34,856 | -1.71% | 6.5천 |
|---|
| 2026.03.26 | ₩36,823 | ₩36,889 | ₩36,222 | ₩36,222 | -1.63% | 5.3천 |
|---|
| 2026.03.25 | ₩37,143 | ₩37,143 | ₩36,662 | ₩36,662 | -1.29% | 600 |
|---|
| 2026.03.24 | ₩36,702 | ₩37,076 | ₩36,702 | ₩36,742 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩37,730 | ₩37,943 | ₩37,570 | ₩37,636 | -0.25% | 1.1천 |
|---|
| 2026.03.20 | ₩37,450 | ₩37,450 | ₩37,029 | ₩37,029 | -1.12% | 1.5천 |
|---|
| 2026.03.19 | ₩37,770 | ₩37,863 | ₩37,676 | ₩37,731 | -0.10% | 1.3천 |
|---|
| 2026.03.18 | ₩38,677 | ₩38,704 | ₩38,241 | ₩38,241 | -1.13% | 1.1만 |
|---|
| 2026.03.17 | ₩39,351 | ₩39,351 | ₩38,904 | ₩38,905 | -1.13% | 3.7천 |
|---|
| 2026.03.16 | ₩38,183 | ₩38,544 | ₩38,183 | ₩38,444 | +0.68% | 1천 |
|---|
| 2026.03.13 | ₩38,397 | ₩38,397 | ₩37,642 | ₩37,708 | -1.79% | 1.2천 |
|---|
| 2026.03.12 | ₩38,517 | ₩38,750 | ₩37,730 | ₩37,730 | -2.04% | 4천 |
|---|
| 2026.03.11 | ₩39,211 | ₩39,211 | ₩38,690 | ₩38,856 | -0.91% | 2천 |
|---|
| 2026.03.10 | ₩39,384 | ₩39,415 | ₩38,930 | ₩38,930 | -1.15% | 3.2천 |
|---|
| 2026.03.09 | ₩39,171 | ₩39,564 | ₩39,053 | ₩39,563 | +1.00% | 1.1천 |
|---|
| 2026.03.06 | ₩39,638 | ₩39,638 | ₩39,425 | ₩39,632 | -0.01% | 4.6천 |
|---|
| 2026.03.05 | ₩39,798 | ₩40,318 | ₩39,798 | ₩40,171 | +0.94% | 4천 |
|---|
| 2026.03.04 | ₩39,798 | ₩39,971 | ₩39,758 | ₩39,834 | +0.09% | 7.8만 |
|---|
| 2026.03.03 | ₩38,424 | ₩39,844 | ₩38,418 | ₩39,630 | +3.14% | 3천 |
|---|
| 2026.03.02 | ₩38,957 | ₩39,558 | ₩38,770 | ₩39,547 | +1.51% | 9.3천 |
|---|
| 2026.02.27 | ₩39,691 | ₩39,704 | ₩39,691 | ₩39,704 | +0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩39,859 | ₩40,113 | ₩39,859 | ₩40,113 | +0.64% | 1.7천 |
|---|
| 2026.02.25 | ₩38,624 | ₩39,011 | ₩38,624 | ₩38,999 | +0.97% | 2.1천 |
|---|
| 2026.02.24 | ₩38,490 | ₩38,792 | ₩38,490 | ₩38,792 | +0.78% | 3.5천 |
|---|
| 2026.02.23 | ₩38,650 | ₩38,717 | ₩38,450 | ₩38,500 | -0.39% | 6.7만 |
|---|
| 2026.02.20 | ₩40,598 | ₩40,598 | ₩40,219 | ₩40,219 | -0.93% | 2.2만 |
|---|
| 2026.02.19 | ₩39,944 | ₩41,061 | ₩39,944 | ₩41,061 | +2.80% | 1.2천 |
|---|
| 2026.02.18 | ₩39,451 | ₩40,345 | ₩39,451 | ₩40,162 | +1.80% | 9.5천 |
|---|
| 2026.02.17 | ₩38,617 | ₩38,997 | ₩37,983 | ₩38,976 | +0.93% | 3.1만 |
|---|
| 2026.02.13 | ₩38,544 | ₩38,664 | ₩38,424 | ₩38,424 | -0.31% | 1.3천 |
|---|
| 2026.02.12 | ₩40,118 | ₩40,118 | ₩38,421 | ₩38,421 | -4.23% | 3.1만 |
|---|
| 2026.02.11 | ₩39,944 | ₩39,951 | ₩39,744 | ₩39,951 | +0.02% | 8.6천 |
|---|
| 2026.02.10 | ₩41,212 | ₩41,425 | ₩40,922 | ₩40,922 | -0.70% | 5.3만 |
|---|
| 2026.02.09 | ₩40,425 | ₩40,578 | ₩40,425 | ₩40,494 | +0.17% | 500 |
|---|
| 2026.02.06 | ₩40,038 | ₩40,115 | ₩39,858 | ₩40,115 | +0.19% | 5.2천 |
|---|
| 2026.02.05 | ₩40,091 | ₩40,238 | ₩39,611 | ₩39,700 | -0.98% | 2.6천 |
|---|
| 2026.02.04 | ₩41,010 | ₩41,239 | ₩40,772 | ₩41,200 | +0.46% | 4천 |
|---|
| 2026.02.03 | ₩41,492 | ₩41,492 | ₩40,932 | ₩41,256 | -0.57% | 3.4천 |
|---|
| 2026.02.02 | ₩42,599 | ₩43,173 | ₩42,599 | ₩42,809 | +0.49% | 1.3천 |
|---|
| 2026.01.30 | ₩43,266 | ₩43,266 | ₩42,693 | ₩42,794 | -1.09% | 3.4천 |
|---|
| 2026.01.29 | ₩44,027 | ₩44,027 | ₩43,437 | ₩43,437 | -1.34% | 400 |
|---|
| 2026.01.28 | ₩44,561 | ₩44,561 | ₩44,000 | ₩44,000 | -1.26% | 8.4천 |
|---|
| 2026.01.27 | ₩44,547 | ₩44,641 | ₩44,401 | ₩44,475 | -0.16% | 1.4천 |
|---|
| 2026.01.26 | ₩44,654 | ₩44,827 | ₩44,654 | ₩44,734 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩44,667 | ₩44,667 | ₩44,647 | ₩44,647 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩44,481 | ₩44,585 | ₩44,481 | ₩44,585 | +0.23% | 8천 |
|---|
| 2026.01.21 | ₩44,080 | ₩44,227 | ₩44,054 | ₩44,158 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩44,054 | ₩44,614 | ₩44,054 | ₩44,078 | +0.05% | 4천 |
|---|
| 2026.01.16 | ₩44,934 | ₩45,081 | ₩44,921 | ₩44,968 | +0.07% | 1.1만 |
|---|
| 2026.01.15 | ₩45,601 | ₩45,601 | ₩45,289 | ₩45,289 | -0.68% | 1천 |
|---|
| 2026.01.14 | ₩45,548 | ₩45,767 | ₩45,548 | ₩45,767 | +0.48% | 3.4천 |
|---|
| 2026.01.13 | ₩46,442 | ₩46,442 | ₩45,935 | ₩46,179 | -0.57% | 17.9만 |
|---|
| 2026.01.12 | ₩46,442 | ₩46,508 | ₩46,442 | ₩46,508 | +0.14% | 200 |
|---|
| 2026.01.09 | ₩46,589 | ₩46,663 | ₩46,535 | ₩46,663 | +0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩46,869 | ₩46,869 | ₩46,791 | ₩46,791 | -0.17% | 400 |
|---|
| 2026.01.07 | ₩46,855 | ₩46,855 | ₩46,746 | ₩46,746 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩46,468 | ₩47,011 | ₩46,468 | ₩47,011 | +1.17% | 7.9천 |
|---|
| 2026.01.05 | ₩45,828 | ₩46,922 | ₩45,828 | ₩46,372 | +1.19% | 1.4천 |
|---|
| 2026.01.02 | ₩45,537 | ₩45,723 | ₩45,537 | ₩45,595 | +0.13% | 900 |
|---|
| 2025.12.31 | ₩45,985 | ₩45,985 | ₩45,727 | ₩45,727 | -0.56% | 2천 |
|---|
| 2025.12.30 | ₩46,322 | ₩46,322 | ₩46,188 | ₩46,199 | -0.26% | 1.8천 |
|---|
| 2025.12.29 | ₩46,402 | ₩46,522 | ₩46,310 | ₩46,362 | -0.09% | 600 |
|---|
| 2025.12.26 | ₩46,475 | ₩46,602 | ₩46,455 | ₩46,602 | +0.27% | 8.1천 |
|---|
| 2025.12.24 | ₩46,068 | ₩46,404 | ₩46,068 | ₩46,370 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩46,215 | ₩46,215 | ₩46,068 | ₩46,068 | -0.32% | 1.4천 |
|---|
| 2025.12.22 | ₩46,295 | ₩46,574 | ₩46,295 | ₩46,354 | +0.13% | 2.3천 |
|---|
| 2025.12.19 | ₩46,143 | ₩46,162 | ₩46,087 | ₩46,087 | -0.12% | 1.3천 |
|---|
| 2025.12.18 | ₩45,841 | ₩45,952 | ₩45,841 | ₩45,875 | +0.07% | 3.5천 |
|---|
| 2025.12.17 | ₩45,828 | ₩45,828 | ₩45,286 | ₩45,286 | -1.18% | 7.8만 |
|---|
| 2025.12.16 | ₩45,735 | ₩45,735 | ₩45,380 | ₩45,450 | -0.62% | 1.1만 |
|---|
| 2025.12.15 | ₩45,791 | ₩45,791 | ₩45,524 | ₩45,524 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩46,348 | ₩46,415 | ₩46,095 | ₩46,174 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩45,775 | ₩46,103 | ₩45,775 | ₩46,072 | +0.65% | 6.7천 |
|---|
| 2025.12.10 | ₩45,601 | ₩45,961 | ₩45,468 | ₩45,829 | +0.50% | 600 |
|---|
| 2025.12.09 | ₩45,294 | ₩45,744 | ₩45,294 | ₩45,727 | +0.95% | 9.3천 |
|---|
| 2025.12.08 | ₩45,448 | ₩45,454 | ₩45,441 | ₩45,454 | +0.01% | 800 |
|---|
| 2025.12.05 | ₩45,401 | ₩45,681 | ₩45,388 | ₩45,393 | -0.02% | 800 |
|---|
| 2025.12.04 | ₩44,960 | ₩45,254 | ₩44,941 | ₩45,145 | +0.41% | 800 |
|---|
| 2025.12.03 | ₩44,787 | ₩45,188 | ₩44,761 | ₩45,112 | +0.72% | 800 |
|---|
| 2025.12.02 | ₩44,587 | ₩44,969 | ₩44,587 | ₩44,853 | +0.60% | 800 |
|---|
| 2025.12.01 | ₩44,200 | ₩44,921 | ₩44,200 | ₩44,583 | +0.87% | 1만 |
|---|
| 2025.11.28 | ₩44,767 | ₩44,767 | ₩44,691 | ₩44,691 | -0.17% | 300 |
|---|
| 2025.11.26 | ₩44,080 | ₩44,427 | ₩44,080 | ₩44,224 | +0.33% | 7.3천 |
|---|
| 2025.11.25 | ₩43,166 | ₩43,888 | ₩43,166 | ₩43,876 | +1.64% | 800 |
|---|
| 2025.11.24 | ₩42,559 | ₩42,886 | ₩42,559 | ₩42,814 | +0.60% | 1.6천 |
|---|
| 2025.11.21 | ₩42,012 | ₩42,639 | ₩41,772 | ₩42,539 | +1.25% | 1만 |
|---|
| 2025.11.20 | ₩43,085 | ₩43,085 | ₩41,548 | ₩41,548 | -3.57% | 1.1천 |
|---|
| 2025.11.19 | ₩42,992 | ₩43,240 | ₩42,733 | ₩42,910 | -0.19% | 2.2천 |
|---|
| 2025.11.18 | ₩42,986 | ₩43,320 | ₩42,733 | ₩43,256 | +0.63% | 2.2천 |
|---|
| 2025.11.17 | ₩43,747 | ₩43,747 | ₩43,140 | ₩43,140 | -1.39% | 1.1천 |
|---|
| 2025.11.14 | ₩43,413 | ₩44,000 | ₩43,413 | ₩43,839 | +0.98% | 1.8천 |
|---|
| 2025.11.13 | ₩44,574 | ₩44,574 | ₩43,900 | ₩43,900 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩45,154 | ₩45,154 | ₩44,899 | ₩44,901 | -0.56% | 2.2천 |
|---|
| 2025.11.11 | ₩44,819 | ₩44,878 | ₩44,801 | ₩44,878 | +0.13% | 4.7천 |
|---|
| 2025.11.10 | ₩44,678 | ₩44,734 | ₩44,521 | ₩44,734 | +0.13% | 2.5천 |
|---|
| 2025.11.07 | ₩43,907 | ₩44,562 | ₩43,760 | ₩44,562 | +1.49% | 1.6천 |
|---|
| 2025.11.06 | ₩45,001 | ₩45,001 | ₩44,330 | ₩44,330 | -1.49% | 7.8천 |
|---|
| 2025.11.05 | ₩45,201 | ₩45,561 | ₩45,201 | ₩45,320 | +0.26% | 1천 |
|---|
| 2025.11.04 | ₩44,961 | ₩45,495 | ₩44,961 | ₩45,186 | +0.50% | 2만 |
|---|
| 2025.11.03 | ₩45,901 | ₩45,961 | ₩45,901 | ₩45,943 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩45,912 | ₩45,929 | ₩45,828 | ₩45,929 | +0.04% | 4.2천 |
|---|
| 2025.10.30 | ₩45,428 | ₩46,102 | ₩45,374 | ₩45,401 | -0.06% | 1.9천 |
|---|
| 2025.10.29 | ₩46,562 | ₩46,602 | ₩46,001 | ₩46,135 | -0.92% | 6.7천 |
|---|
| 2025.10.28 | ₩47,362 | ₩47,389 | ₩47,185 | ₩47,185 | -0.37% | 1.1천 |
|---|
| 2025.10.27 | ₩47,416 | ₩47,589 | ₩47,336 | ₩47,449 | +0.07% | 2.8만 |
|---|
| 2025.10.24 | ₩47,362 | ₩47,442 | ₩47,102 | ₩47,102 | -0.55% | 2.3만 |
|---|
| 2025.10.23 | ₩46,609 | ₩47,013 | ₩46,609 | ₩47,013 | +0.87% | 800 |
|---|
| 2025.10.22 | ₩46,909 | ₩46,909 | ₩46,522 | ₩46,579 | -0.70% | 1.4천 |
|---|
| 2025.10.21 | ₩46,977 | ₩46,977 | ₩46,922 | ₩46,927 | -0.11% | 1.1천 |
|---|
| 2025.10.20 | ₩46,202 | ₩46,375 | ₩46,202 | ₩46,362 | +0.35% | 7.2천 |
|---|
| 2025.10.17 | ₩45,775 | ₩45,855 | ₩45,601 | ₩45,843 | +0.15% | 2.6천 |
|---|
| 2025.10.16 | ₩46,482 | ₩46,482 | ₩45,441 | ₩45,660 | -1.77% | 1.2천 |
|---|
| 2025.10.15 | ₩46,655 | ₩46,758 | ₩46,162 | ₩46,252 | -0.86% | 1.1만 |
|---|
| 2025.10.14 | ₩45,441 | ₩46,415 | ₩45,441 | ₩46,308 | +1.91% | 4.6천 |
|---|
| 2025.10.13 | ₩45,948 | ₩46,084 | ₩45,948 | ₩46,084 | +0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩46,806 | ₩46,806 | ₩45,277 | ₩45,277 | -3.27% | 1.6천 |
|---|