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 | ₩54,771 | ₩54,771 | ₩54,771 | ₩54,771 | 0.00% | 100 |
| 2026.10.08 | ₩54,588 | ₩54,588 | ₩54,415 | ₩54,506 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,682 | ₩54,748 | ₩54,682 | ₩54,719 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,922 | ₩54,922 | ₩54,832 | ₩54,832 | -0.16% | 100 |
| 2026.10.05 | ₩54,528 | ₩54,528 | ₩54,528 | ₩54,528 | 0.00% | 100 |
| 2026.10.02 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 100 |
| 2026.10.01 | ₩51,439 | ₩53,974 | ₩51,439 | ₩53,932 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,910 | ₩53,910 | ₩53,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,910 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,828 | ₩53,952 | ₩53,828 | ₩53,952 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,018 | ₩54,018 | ₩54,018 | ₩54,018 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,228 | ₩54,428 | ₩54,228 | ₩54,381 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,151 | ₩54,151 | ₩54,151 | ₩54,151 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,197 | ₩54,197 | ₩54,197 | ₩54,197 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,571 | ₩54,571 | ₩54,571 | ₩54,571 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,808 | ₩53,808 | ₩53,808 | ₩53,808 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,721 | ₩53,780 | ₩53,721 | ₩53,780 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,469 | ₩53,469 | ₩53,469 | ₩53,469 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩53,956 | ₩53,956 | ₩53,956 | ₩53,956 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,547 | ₩53,668 | ₩53,547 | ₩53,563 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,850 | ₩53,850 | ₩53,850 | ₩53,850 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,311 | ₩54,311 | ₩54,311 | ₩54,311 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,548 | ₩54,548 | ₩54,511 | ₩54,511 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,018 | ₩54,018 | ₩54,018 | ₩54,018 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,894 | ₩53,908 | ₩53,761 | ₩53,761 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,028 | ₩54,189 | ₩54,028 | ₩54,189 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,339 | ₩54,339 | ₩54,339 | ₩54,339 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,375 | ₩54,461 | ₩54,375 | ₩54,461 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,155 | ₩54,155 | ₩54,155 | ₩54,155 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,141 | ₩54,141 | ₩54,141 | ₩54,141 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,974 | ₩54,026 | ₩53,948 | ₩54,026 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,201 | ₩54,201 | ₩54,141 | ₩54,141 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩53,948 | ₩53,948 | ₩53,938 | ₩53,938 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,324 | ₩54,324 | ₩54,324 | ₩54,324 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,285 | ₩54,285 | ₩54,285 | ₩54,285 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,748 | ₩54,748 | ₩54,634 | ₩54,634 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,082 | ₩55,095 | ₩54,762 | ₩54,835 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,935 | ₩54,935 | ₩54,935 | ₩54,935 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,590 | ₩54,590 | ₩54,590 | ₩54,590 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,483 | ₩54,483 | ₩54,483 | ₩54,483 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,635 | ₩54,639 | ₩54,562 | ₩54,639 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,535 | ₩54,535 | ₩54,397 | ₩54,397 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,552 | ₩54,552 | ₩54,552 | ₩54,552 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,591 | ₩54,591 | ₩54,591 | ₩54,591 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,561 | ₩53,753 | ₩53,534 | ₩53,753 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,894 | ₩53,178 | ₩52,894 | ₩53,178 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,792 | ₩52,792 | ₩52,792 | ₩52,792 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,507 | ₩52,507 | ₩52,153 | ₩52,153 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,760 | ₩52,800 | ₩52,760 | ₩52,800 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,613 | ₩52,676 | ₩52,587 | ₩52,676 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,680 | ₩52,747 | ₩52,632 | ₩52,632 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,579 | ₩52,579 | ₩52,579 | ₩52,579 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,209 | ₩53,209 | ₩53,209 | ₩53,209 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,243 | ₩53,243 | ₩53,243 | ₩53,243 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,884 | ₩52,884 | ₩52,884 | ₩52,884 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,008 | ₩53,008 | ₩53,008 | ₩53,008 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,369 | ₩53,369 | ₩53,369 | ₩53,369 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,427 | ₩53,503 | ₩53,427 | ₩53,503 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,298 | ₩53,298 | ₩53,298 | ₩53,298 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,664 | ₩53,664 | ₩53,664 | ₩53,664 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,361 | ₩53,390 | ₩53,361 | ₩53,390 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,920 | ₩53,068 | ₩52,920 | ₩53,068 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,227 | ₩53,245 | ₩53,227 | ₩53,245 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,281 | ₩53,465 | ₩53,281 | ₩53,465 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,374 | ₩53,374 | ₩52,840 | ₩53,091 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,187 | ₩53,294 | ₩53,134 | ₩53,157 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩52,987 | ₩53,265 | ₩52,987 | ₩53,265 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,507 | ₩52,896 | ₩52,480 | ₩52,896 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,427 | ₩52,427 | ₩51,920 | ₩51,920 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,547 | ₩52,547 | ₩52,443 | ₩52,443 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,774 | ₩52,774 | ₩52,459 | ₩52,459 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,653 | ₩52,713 | ₩52,593 | ₩52,597 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,467 | ₩53,467 | ₩53,067 | ₩53,150 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,323 | ₩53,323 | ₩53,323 | ₩53,323 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,387 | ₩53,387 | ₩52,851 | ₩52,851 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,414 | ₩53,414 | ₩53,367 | ₩53,367 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,569 | ₩53,569 | ₩53,569 | ₩53,569 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,787 | ₩52,858 | ₩52,787 | ₩52,858 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,093 | ₩52,651 | ₩52,093 | ₩52,651 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,001 | ₩52,001 | ₩52,001 | ₩52,001 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,053 | ₩52,577 | ₩52,053 | ₩52,577 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,711 | ₩52,711 | ₩52,711 | ₩52,711 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,920 | ₩52,920 | ₩52,696 | ₩52,696 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,601 | ₩53,808 | ₩53,601 | ₩53,788 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,761 | ₩53,761 | ₩53,628 | ₩53,628 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,814 | ₩53,908 | ₩53,814 | ₩53,908 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,748 | ₩53,994 | ₩53,601 | ₩53,748 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,757 | ₩53,757 | ₩53,757 | ₩53,757 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,685 | ₩53,685 | ₩53,685 | ₩53,685 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,375 | ₩53,375 | ₩53,375 | ₩53,375 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,314 | ₩53,362 | ₩53,314 | ₩53,362 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,174 | ₩53,174 | ₩53,063 | ₩53,063 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,640 | ₩52,960 | ₩52,640 | ₩52,916 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,560 | ₩52,819 | ₩52,560 | ₩52,819 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,364 | ₩52,364 | ₩52,364 | ₩52,364 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,648 | ₩52,648 | ₩52,648 | ₩52,648 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,867 | ₩52,867 | ₩52,712 | ₩52,712 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,254 | ₩53,254 | ₩53,254 | ₩53,254 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,827 | ₩52,940 | ₩52,827 | ₩52,940 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,671 | ₩52,671 | ₩52,671 | ₩52,671 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,703 | ₩52,703 | ₩52,703 | ₩52,703 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,228 | ₩52,228 | ₩52,228 | ₩52,228 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,413 | ₩52,427 | ₩52,413 | ₩52,423 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,805 | ₩51,805 | ₩51,805 | ₩51,805 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,533 | ₩51,533 | ₩51,346 | ₩51,531 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,799 | ₩51,906 | ₩51,722 | ₩51,722 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,159 | ₩51,613 | ₩51,159 | ₩51,609 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩50,992 | ₩51,110 | ₩50,992 | ₩51,110 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,136 | ₩51,136 | ₩51,136 | ₩51,136 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,372 | ₩51,379 | ₩51,372 | ₩51,379 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,291 | ₩51,291 | ₩51,291 | ₩51,291 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,952 | ₩50,952 | ₩50,952 | ₩50,952 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,076 | ₩51,076 | ₩51,076 | ₩51,076 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,052 | ₩51,052 | ₩50,665 | ₩50,665 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩50,972 | ₩50,972 | ₩50,892 | ₩50,931 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,022 | ₩51,022 | ₩51,022 | ₩51,022 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,505 | ₩50,506 | ₩50,505 | ₩50,506 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,212 | ₩50,412 | ₩50,212 | ₩50,412 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,061 | ₩50,061 | ₩50,061 | ₩50,061 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,331 | ₩49,592 | ₩49,304 | ₩49,592 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,264 | ₩49,264 | ₩49,264 | ₩49,264 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,824 | ₩48,969 | ₩48,824 | ₩48,969 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,983 | ₩48,039 | ₩47,983 | ₩48,039 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,823 | ₩47,930 | ₩47,823 | ₩47,930 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,850 | ₩48,077 | ₩47,830 | ₩47,887 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩46,989 | ₩47,623 | ₩46,942 | ₩47,623 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,582 | ₩46,582 | ₩46,371 | ₩46,371 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,649 | ₩46,649 | ₩46,507 | ₩46,507 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,215 | ₩47,215 | ₩47,215 | ₩47,215 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,983 | ₩48,050 | ₩47,947 | ₩47,947 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,850 | ₩47,850 | ₩47,708 | ₩47,708 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,934 | ₩47,934 | ₩47,934 | ₩47,934 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,431 | ₩47,431 | ₩47,431 | ₩47,431 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,903 | ₩48,091 | ₩47,903 | ₩48,091 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,205 | ₩48,205 | ₩48,205 | ₩48,205 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,797 | ₩48,797 | ₩48,797 | ₩48,797 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,737 | ₩48,737 | ₩48,686 | ₩48,686 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,370 | ₩48,384 | ₩48,259 | ₩48,259 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,704 | ₩48,704 | ₩48,544 | ₩48,544 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,193 | ₩49,193 | ₩49,193 | ₩49,193 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,544 | ₩49,544 | ₩49,224 | ₩49,224 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,864 | ₩49,322 | ₩48,864 | ₩49,322 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩48,985 | ₩48,985 | ₩48,985 | ₩48,985 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,554 | ₩49,554 | ₩49,554 | ₩49,554 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,857 | ₩49,857 | ₩49,857 | ₩49,857 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,878 | ₩49,950 | ₩49,651 | ₩49,950 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,785 | ₩49,866 | ₩49,691 | ₩49,866 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,118 | ₩50,118 | ₩50,102 | ₩50,102 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,438 | ₩50,438 | ₩50,406 | ₩50,406 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,758 | ₩50,017 | ₩49,758 | ₩50,017 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,905 | ₩49,905 | ₩49,518 | ₩49,598 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩49,958 | ₩50,136 | ₩49,838 | ₩50,136 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,718 | ₩49,810 | ₩49,678 | ₩49,810 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,118 | ₩50,132 | ₩49,995 | ₩49,995 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,851 | ₩49,851 | ₩49,628 | ₩49,628 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,659 | ₩49,659 | ₩49,659 | ₩49,659 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,394 | ₩50,394 | ₩50,394 | ₩50,394 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,572 | ₩50,572 | ₩50,572 | ₩50,572 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,369 | ₩50,369 | ₩50,369 | ₩50,369 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,851 | ₩50,145 | ₩49,851 | ₩49,967 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,250 | ₩50,250 | ₩50,250 | ₩50,250 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,665 | ₩50,745 | ₩50,637 | ₩50,637 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,611 | ₩50,611 | ₩50,611 | ₩50,611 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,518 | ₩50,872 | ₩50,518 | ₩50,872 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,665 | ₩50,716 | ₩50,665 | ₩50,716 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,492 | ₩50,494 | ₩50,465 | ₩50,494 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,252 | ₩50,252 | ₩50,252 | ₩50,252 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,252 | ₩50,252 | ₩50,252 | ₩50,252 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,997 | ₩49,997 | ₩49,997 | ₩49,997 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,476 | ₩49,476 | ₩49,476 | ₩49,476 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,476 | ₩50,476 | ₩50,476 | ₩50,476 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,585 | ₩50,639 | ₩50,472 | ₩50,472 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,305 | ₩50,369 | ₩50,305 | ₩50,369 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,785 | ₩50,785 | ₩50,785 | ₩50,785 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,677 | ₩50,677 | ₩50,677 | ₩50,677 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,384 | ₩50,384 | ₩50,384 | ₩50,384 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,572 | ₩50,572 | ₩50,378 | ₩50,378 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,541 | ₩50,541 | ₩50,541 | ₩50,541 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,372 | ₩50,372 | ₩50,237 | ₩50,237 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,025 | ₩50,092 | ₩49,925 | ₩49,925 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,132 | ₩50,132 | ₩49,921 | ₩49,921 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,305 | ₩50,318 | ₩50,220 | ₩50,220 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,278 | ₩50,292 | ₩50,278 | ₩50,281 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,492 | ₩50,505 | ₩50,429 | ₩50,429 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,445 | ₩50,445 | ₩50,445 | ₩50,445 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,813 | ₩51,937 | ₩51,799 | ₩51,937 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,773 | ₩51,773 | ₩51,773 | ₩51,773 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,485 | ₩51,485 | ₩51,485 | ₩51,485 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,151 | ₩51,151 | ₩51,151 | ₩51,151 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,811 | ₩50,811 | ₩50,811 | ₩50,811 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,350 | ₩51,350 | ₩51,350 | ₩51,350 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,450 | ₩51,450 | ₩51,450 | ₩51,450 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,498 | ₩51,498 | ₩51,498 | ₩51,498 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,888 | ₩51,957 | ₩51,888 | ₩51,957 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,599 | ₩51,898 | ₩51,533 | ₩51,898 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,590 | ₩51,590 | ₩51,590 | ₩51,590 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,666 | ₩51,666 | ₩51,578 | ₩51,578 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,797 | ₩51,797 | ₩51,755 | ₩51,755 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,706 | ₩51,706 | ₩51,662 | ₩51,662 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,655 | ₩51,655 | ₩51,655 | ₩51,655 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,453 | ₩51,505 | ₩51,453 | ₩51,505 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,413 | ₩51,679 | ₩51,392 | ₩51,392 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,601 | ₩51,601 | ₩51,601 | ₩51,601 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,453 | ₩51,453 | ₩51,138 | ₩51,138 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,692 | ₩51,118 | ₩50,692 | ₩51,118 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,799 | ₩50,799 | ₩50,753 | ₩50,753 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,093 | ₩50,093 | ₩50,093 | ₩50,093 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,770 | ₩49,770 | ₩49,770 | ₩49,770 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,397 | ₩50,397 | ₩50,397 | ₩50,397 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,281 | ₩50,281 | ₩50,281 | ₩50,281 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,555 | ₩50,555 | ₩50,555 | ₩50,555 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩50,948 | ₩50,948 | ₩50,948 | ₩50,948 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩50,953 | ₩50,953 | ₩50,953 | ₩50,953 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,687 | ₩51,687 | ₩51,687 | ₩51,687 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,923 | ₩50,923 | ₩50,923 | ₩50,923 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,012 | ₩51,032 | ₩50,875 | ₩50,875 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,364 | ₩51,364 | ₩51,364 | ₩51,364 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,106 | ₩51,180 | ₩51,106 | ₩51,180 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩51,973 | ₩51,973 | ₩51,733 | ₩51,759 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,722 | ₩51,722 | ₩51,722 | ₩51,722 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,534 | ₩51,534 | ₩51,534 | ₩51,534 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,080 | ₩52,080 | ₩51,938 | ₩51,938 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩51,981 | ₩51,981 | ₩51,981 | ₩51,981 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,856 | ₩51,856 | ₩51,856 | ₩51,856 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,324 | ₩51,324 | ₩51,324 | ₩51,324 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,959 | ₩50,980 | ₩50,959 | ₩50,980 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,725 | ₩50,725 | ₩50,725 | ₩50,725 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,012 | ₩51,012 | ₩50,879 | ₩50,879 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩50,972 | ₩50,972 | ₩50,957 | ₩50,957 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,492 | ₩50,513 | ₩50,492 | ₩50,513 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,274 | ₩50,274 | ₩50,274 | ₩50,274 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,529 | ₩50,529 | ₩50,529 | ₩50,529 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,492 | ₩50,492 | ₩50,384 | ₩50,384 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,372 | ₩50,448 | ₩50,372 | ₩50,448 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,874 | ₩49,874 | ₩49,874 | ₩49,874 | 0.00% | 100 |
|---|