시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (April) ETF 과거 주가
TrueShares Structured Outcome (April) ETF · APRZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (April) ETF · APRZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,004 | ₩55,004 | ₩55,004 | ₩55,004 | 0.00% | 100 |
| 2026.10.08 | ₩54,820 | ₩54,820 | ₩54,646 | ₩54,737 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,914 | ₩54,981 | ₩54,914 | ₩54,952 | +0.07% | 1.6천 |
| 2026.10.06 | ₩55,155 | ₩55,155 | ₩55,065 | ₩55,065 | -0.16% | 100 |
| 2026.10.05 | ₩54,760 | ₩54,760 | ₩54,760 | ₩54,760 | 0.00% | 100 |
| 2026.10.02 | ₩54,470 | ₩54,470 | ₩54,470 | ₩54,470 | 0.00% | 100 |
| 2026.10.01 | ₩51,658 | ₩54,204 | ₩51,658 | ₩54,161 | +4.85% | 4.7천 |
| 2026.09.30 | ₩54,139 | ₩54,139 | ₩54,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,139 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,056 | ₩54,181 | ₩54,056 | ₩54,181 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,248 | ₩54,248 | ₩54,248 | ₩54,248 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,458 | ₩54,659 | ₩54,458 | ₩54,613 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,803 | ₩54,803 | ₩54,803 | ₩54,803 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,787 | ₩54,787 | ₩54,787 | ₩54,787 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,036 | ₩54,036 | ₩54,036 | ₩54,036 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,949 | ₩54,008 | ₩53,949 | ₩54,008 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,929 | ₩53,929 | ₩53,929 | ₩53,929 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,775 | ₩53,896 | ₩53,775 | ₩53,791 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩54,079 | ₩54,079 | ₩54,079 | ₩54,079 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,298 | ₩54,298 | ₩54,298 | ₩54,298 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,541 | ₩54,541 | ₩54,541 | ₩54,541 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,780 | ₩54,780 | ₩54,742 | ₩54,742 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,248 | ₩54,248 | ₩54,248 | ₩54,248 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,123 | ₩54,137 | ₩53,989 | ₩53,989 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,257 | ₩54,420 | ₩54,257 | ₩54,420 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,570 | ₩54,570 | ₩54,570 | ₩54,570 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,606 | ₩54,693 | ₩54,606 | ₩54,693 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,385 | ₩54,385 | ₩54,385 | ₩54,385 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,371 | ₩54,371 | ₩54,371 | ₩54,371 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩54,204 | ₩54,256 | ₩54,177 | ₩54,256 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,432 | ₩54,432 | ₩54,371 | ₩54,371 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩54,177 | ₩54,177 | ₩54,168 | ₩54,168 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,516 | ₩54,516 | ₩54,516 | ₩54,516 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,981 | ₩54,981 | ₩54,866 | ₩54,866 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,316 | ₩55,329 | ₩54,994 | ₩55,068 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,822 | ₩54,822 | ₩54,822 | ₩54,822 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,714 | ₩54,714 | ₩54,714 | ₩54,714 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,867 | ₩54,871 | ₩54,793 | ₩54,871 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,902 | ₩54,902 | ₩54,902 | ₩54,902 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,767 | ₩54,767 | ₩54,629 | ₩54,629 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,823 | ₩54,823 | ₩54,823 | ₩54,823 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,788 | ₩53,981 | ₩53,762 | ₩53,981 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩53,118 | ₩53,404 | ₩53,118 | ₩53,404 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩53,017 | ₩53,017 | ₩53,017 | ₩53,017 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,730 | ₩52,730 | ₩52,375 | ₩52,375 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,984 | ₩53,025 | ₩52,984 | ₩53,025 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,837 | ₩52,900 | ₩52,810 | ₩52,900 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,904 | ₩52,971 | ₩52,856 | ₩52,856 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,802 | ₩52,802 | ₩52,802 | ₩52,802 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,435 | ₩53,435 | ₩53,435 | ₩53,435 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,469 | ₩53,469 | ₩53,469 | ₩53,469 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,109 | ₩53,109 | ₩53,109 | ₩53,109 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,234 | ₩53,234 | ₩53,234 | ₩53,234 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,595 | ₩53,595 | ₩53,595 | ₩53,595 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,830 | ₩53,830 | ₩53,830 | ₩53,830 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,654 | ₩53,731 | ₩53,654 | ₩53,731 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,524 | ₩53,524 | ₩53,524 | ₩53,524 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,892 | ₩53,892 | ₩53,892 | ₩53,892 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,587 | ₩53,617 | ₩53,587 | ₩53,617 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩53,145 | ₩53,294 | ₩53,145 | ₩53,294 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,453 | ₩53,471 | ₩53,453 | ₩53,471 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,507 | ₩53,692 | ₩53,507 | ₩53,692 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,601 | ₩53,601 | ₩53,065 | ₩53,317 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,413 | ₩53,520 | ₩53,360 | ₩53,382 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,212 | ₩53,491 | ₩53,212 | ₩53,491 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,730 | ₩53,121 | ₩52,703 | ₩53,121 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,649 | ₩52,649 | ₩52,140 | ₩52,140 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,770 | ₩52,770 | ₩52,665 | ₩52,665 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,998 | ₩52,998 | ₩52,682 | ₩52,682 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,877 | ₩52,937 | ₩52,817 | ₩52,821 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,695 | ₩53,695 | ₩53,293 | ₩53,376 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,550 | ₩53,550 | ₩53,550 | ₩53,550 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,614 | ₩53,614 | ₩53,076 | ₩53,076 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,641 | ₩53,641 | ₩53,594 | ₩53,594 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,796 | ₩53,796 | ₩53,796 | ₩53,796 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,011 | ₩53,082 | ₩53,011 | ₩53,082 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,314 | ₩52,875 | ₩52,314 | ₩52,875 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,222 | ₩52,222 | ₩52,222 | ₩52,222 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,274 | ₩52,801 | ₩52,274 | ₩52,801 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,935 | ₩52,935 | ₩52,935 | ₩52,935 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩53,145 | ₩53,145 | ₩52,920 | ₩52,920 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,829 | ₩54,036 | ₩53,829 | ₩54,016 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,989 | ₩53,989 | ₩53,855 | ₩53,855 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩54,043 | ₩54,137 | ₩54,043 | ₩54,137 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,976 | ₩54,224 | ₩53,829 | ₩53,976 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,985 | ₩53,985 | ₩53,985 | ₩53,985 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,913 | ₩53,913 | ₩53,913 | ₩53,913 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,541 | ₩53,589 | ₩53,541 | ₩53,589 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,400 | ₩53,400 | ₩53,289 | ₩53,289 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,864 | ₩53,185 | ₩52,864 | ₩53,141 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,783 | ₩53,043 | ₩52,783 | ₩53,043 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,586 | ₩52,586 | ₩52,586 | ₩52,586 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,872 | ₩52,872 | ₩52,872 | ₩52,872 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,092 | ₩53,092 | ₩52,936 | ₩52,936 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,480 | ₩53,480 | ₩53,480 | ₩53,480 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩53,051 | ₩53,165 | ₩53,051 | ₩53,165 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,895 | ₩52,895 | ₩52,895 | ₩52,895 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,927 | ₩52,927 | ₩52,927 | ₩52,927 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,801 | ₩52,801 | ₩52,801 | ₩52,801 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,450 | ₩52,450 | ₩52,450 | ₩52,450 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,636 | ₩52,649 | ₩52,636 | ₩52,645 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩52,025 | ₩52,025 | ₩52,025 | ₩52,025 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,752 | ₩51,752 | ₩51,564 | ₩51,750 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩52,020 | ₩52,127 | ₩51,942 | ₩51,942 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,376 | ₩51,832 | ₩51,376 | ₩51,828 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,209 | ₩51,327 | ₩51,209 | ₩51,327 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,591 | ₩51,597 | ₩51,591 | ₩51,597 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,509 | ₩51,509 | ₩51,509 | ₩51,509 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,169 | ₩51,169 | ₩51,169 | ₩51,169 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,293 | ₩51,293 | ₩51,293 | ₩51,293 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,269 | ₩51,269 | ₩50,881 | ₩50,881 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩51,189 | ₩51,189 | ₩51,108 | ₩51,147 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,238 | ₩51,238 | ₩51,238 | ₩51,238 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,720 | ₩50,721 | ₩50,720 | ₩50,721 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,425 | ₩50,626 | ₩50,425 | ₩50,626 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,274 | ₩50,274 | ₩50,274 | ₩50,274 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,541 | ₩49,803 | ₩49,514 | ₩49,803 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,420 | ₩49,420 | ₩49,420 | ₩49,420 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,474 | ₩49,474 | ₩49,474 | ₩49,474 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,031 | ₩49,177 | ₩49,031 | ₩49,177 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,217 | ₩48,217 | ₩48,217 | ₩48,217 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩48,187 | ₩48,243 | ₩48,187 | ₩48,243 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩48,026 | ₩48,134 | ₩48,026 | ₩48,134 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩48,053 | ₩48,281 | ₩48,033 | ₩48,091 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,189 | ₩47,825 | ₩47,142 | ₩47,825 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,780 | ₩46,780 | ₩46,568 | ₩46,568 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,847 | ₩46,847 | ₩46,705 | ₩46,705 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,187 | ₩48,254 | ₩48,151 | ₩48,151 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩48,053 | ₩48,053 | ₩47,911 | ₩47,911 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩48,138 | ₩48,138 | ₩48,138 | ₩48,138 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩48,107 | ₩48,296 | ₩48,107 | ₩48,296 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,410 | ₩48,410 | ₩48,410 | ₩48,410 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,005 | ₩49,005 | ₩49,005 | ₩49,005 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,944 | ₩48,944 | ₩48,893 | ₩48,893 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,576 | ₩48,589 | ₩48,465 | ₩48,465 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,911 | ₩48,911 | ₩48,750 | ₩48,750 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,755 | ₩49,755 | ₩49,433 | ₩49,433 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩49,072 | ₩49,531 | ₩49,072 | ₩49,531 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,193 | ₩49,193 | ₩49,193 | ₩49,193 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,689 | ₩49,689 | ₩49,689 | ₩49,689 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩50,090 | ₩50,162 | ₩49,862 | ₩50,162 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,996 | ₩50,078 | ₩49,902 | ₩50,078 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,331 | ₩50,331 | ₩50,315 | ₩50,315 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,653 | ₩50,653 | ₩50,621 | ₩50,621 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,969 | ₩50,229 | ₩49,969 | ₩50,229 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩50,117 | ₩50,117 | ₩49,728 | ₩49,809 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩50,170 | ₩50,349 | ₩50,050 | ₩50,349 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,929 | ₩50,022 | ₩49,889 | ₩50,022 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,331 | ₩50,345 | ₩50,208 | ₩50,208 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,904 | ₩49,904 | ₩49,904 | ₩49,904 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩50,063 | ₩50,063 | ₩49,839 | ₩49,839 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,870 | ₩49,870 | ₩49,870 | ₩49,870 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,634 | ₩50,634 | ₩50,634 | ₩50,634 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,609 | ₩50,609 | ₩50,609 | ₩50,609 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,787 | ₩50,787 | ₩50,787 | ₩50,787 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,583 | ₩50,583 | ₩50,583 | ₩50,583 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩50,063 | ₩50,358 | ₩50,063 | ₩50,180 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,464 | ₩50,464 | ₩50,464 | ₩50,464 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,881 | ₩50,961 | ₩50,852 | ₩50,852 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,826 | ₩50,826 | ₩50,826 | ₩50,826 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,733 | ₩51,088 | ₩50,733 | ₩51,088 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,881 | ₩50,931 | ₩50,881 | ₩50,931 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,706 | ₩50,709 | ₩50,680 | ₩50,709 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,465 | ₩50,465 | ₩50,465 | ₩50,465 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,465 | ₩50,465 | ₩50,465 | ₩50,465 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,209 | ₩50,209 | ₩50,209 | ₩50,209 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,690 | ₩50,690 | ₩50,690 | ₩50,690 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,800 | ₩50,854 | ₩50,686 | ₩50,686 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,519 | ₩50,583 | ₩50,519 | ₩50,583 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩51,001 | ₩51,001 | ₩51,001 | ₩51,001 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,893 | ₩50,893 | ₩50,893 | ₩50,893 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,598 | ₩50,598 | ₩50,598 | ₩50,598 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,787 | ₩50,787 | ₩50,592 | ₩50,592 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,756 | ₩50,756 | ₩50,756 | ₩50,756 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,586 | ₩50,586 | ₩50,450 | ₩50,450 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,237 | ₩50,304 | ₩50,137 | ₩50,137 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,345 | ₩50,345 | ₩50,133 | ₩50,133 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,519 | ₩50,532 | ₩50,433 | ₩50,433 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,492 | ₩50,505 | ₩50,492 | ₩50,495 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,706 | ₩50,720 | ₩50,643 | ₩50,643 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,659 | ₩50,659 | ₩50,659 | ₩50,659 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,033 | ₩52,158 | ₩52,020 | ₩52,158 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,993 | ₩51,993 | ₩51,993 | ₩51,993 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,703 | ₩51,703 | ₩51,703 | ₩51,703 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,368 | ₩51,368 | ₩51,368 | ₩51,368 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩51,027 | ₩51,027 | ₩51,027 | ₩51,027 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,568 | ₩51,568 | ₩51,568 | ₩51,568 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,668 | ₩51,668 | ₩51,668 | ₩51,668 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,717 | ₩51,717 | ₩51,717 | ₩51,717 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩52,108 | ₩52,178 | ₩52,108 | ₩52,178 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,819 | ₩52,119 | ₩51,752 | ₩52,119 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,809 | ₩51,809 | ₩51,809 | ₩51,809 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,886 | ₩51,886 | ₩51,797 | ₩51,797 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩52,017 | ₩52,017 | ₩51,975 | ₩51,975 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,926 | ₩51,926 | ₩51,882 | ₩51,882 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,875 | ₩51,875 | ₩51,875 | ₩51,875 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,671 | ₩51,723 | ₩51,671 | ₩51,723 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,631 | ₩51,899 | ₩51,611 | ₩51,611 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,820 | ₩51,820 | ₩51,820 | ₩51,820 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,671 | ₩51,671 | ₩51,355 | ₩51,355 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,907 | ₩51,335 | ₩50,907 | ₩51,335 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩51,015 | ₩51,015 | ₩50,969 | ₩50,969 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,981 | ₩49,981 | ₩49,981 | ₩49,981 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,611 | ₩50,611 | ₩50,611 | ₩50,611 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,495 | ₩50,495 | ₩50,495 | ₩50,495 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,769 | ₩50,769 | ₩50,769 | ₩50,769 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,165 | ₩51,165 | ₩51,165 | ₩51,165 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩51,170 | ₩51,170 | ₩51,170 | ₩51,170 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,907 | ₩51,907 | ₩51,907 | ₩51,907 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,887 | ₩51,887 | ₩51,887 | ₩51,887 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,811 | ₩51,811 | ₩51,811 | ₩51,811 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩51,139 | ₩51,139 | ₩51,139 | ₩51,139 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,229 | ₩51,249 | ₩51,091 | ₩51,091 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,583 | ₩51,583 | ₩51,583 | ₩51,583 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,323 | ₩51,398 | ₩51,323 | ₩51,398 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩52,194 | ₩52,194 | ₩51,953 | ₩51,979 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,942 | ₩51,942 | ₩51,942 | ₩51,942 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,753 | ₩51,753 | ₩51,753 | ₩51,753 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,301 | ₩52,301 | ₩52,159 | ₩52,159 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩52,202 | ₩52,202 | ₩52,202 | ₩52,202 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩52,076 | ₩52,076 | ₩52,076 | ₩52,076 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,543 | ₩51,543 | ₩51,543 | ₩51,543 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩51,175 | ₩51,197 | ₩51,175 | ₩51,197 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,229 | ₩51,229 | ₩51,095 | ₩51,095 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩51,189 | ₩51,189 | ₩51,174 | ₩51,174 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,706 | ₩50,728 | ₩50,706 | ₩50,728 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,744 | ₩50,744 | ₩50,744 | ₩50,744 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,706 | ₩50,706 | ₩50,598 | ₩50,598 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,586 | ₩50,662 | ₩50,586 | ₩50,662 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩50,086 | ₩50,086 | ₩50,086 | ₩50,086 | 0.00% | 100 |
|---|