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 | ₩54,805 | ₩54,805 | ₩54,805 | ₩54,805 | 0.00% | 100 |
| 2026.10.08 | ₩54,622 | ₩54,622 | ₩54,449 | ₩54,539 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,716 | ₩54,782 | ₩54,716 | ₩54,753 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,956 | ₩54,956 | ₩54,867 | ₩54,867 | -0.16% | 100 |
| 2026.10.05 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 100 |
| 2026.10.02 | ₩54,274 | ₩54,274 | ₩54,274 | ₩54,274 | 0.00% | 100 |
| 2026.10.01 | ₩51,471 | ₩54,008 | ₩51,471 | ₩53,965 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,944 | ₩53,944 | ₩53,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,944 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,861 | ₩53,985 | ₩53,861 | ₩53,985 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,052 | ₩54,052 | ₩54,052 | ₩54,052 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,262 | ₩54,462 | ₩54,262 | ₩54,415 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,184 | ₩54,184 | ₩54,184 | ₩54,184 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,231 | ₩54,231 | ₩54,231 | ₩54,231 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,605 | ₩54,605 | ₩54,605 | ₩54,605 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,589 | ₩54,589 | ₩54,589 | ₩54,589 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,841 | ₩53,841 | ₩53,841 | ₩53,841 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,754 | ₩53,813 | ₩53,754 | ₩53,813 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,322 | ₩53,322 | ₩53,322 | ₩53,322 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,502 | ₩53,502 | ₩53,502 | ₩53,502 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,734 | ₩53,734 | ₩53,734 | ₩53,734 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩53,989 | ₩53,989 | ₩53,989 | ₩53,989 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,581 | ₩53,701 | ₩53,581 | ₩53,597 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,884 | ₩53,884 | ₩53,884 | ₩53,884 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,101 | ₩54,101 | ₩54,101 | ₩54,101 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,344 | ₩54,344 | ₩54,344 | ₩54,344 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,582 | ₩54,582 | ₩54,545 | ₩54,545 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,052 | ₩54,052 | ₩54,052 | ₩54,052 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,928 | ₩53,941 | ₩53,794 | ₩53,794 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,061 | ₩54,223 | ₩54,061 | ₩54,223 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,373 | ₩54,373 | ₩54,373 | ₩54,373 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,409 | ₩54,495 | ₩54,409 | ₩54,495 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,188 | ₩54,188 | ₩54,188 | ₩54,188 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,175 | ₩54,175 | ₩54,175 | ₩54,175 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩54,008 | ₩54,060 | ₩53,981 | ₩54,060 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,235 | ₩54,235 | ₩54,175 | ₩54,175 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩53,981 | ₩53,981 | ₩53,972 | ₩53,972 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,358 | ₩54,358 | ₩54,358 | ₩54,358 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,319 | ₩54,319 | ₩54,319 | ₩54,319 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,782 | ₩54,782 | ₩54,668 | ₩54,668 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,116 | ₩55,130 | ₩54,796 | ₩54,869 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,969 | ₩54,969 | ₩54,969 | ₩54,969 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,624 | ₩54,624 | ₩54,624 | ₩54,624 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,517 | ₩54,517 | ₩54,517 | ₩54,517 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,669 | ₩54,673 | ₩54,596 | ₩54,673 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,704 | ₩54,704 | ₩54,704 | ₩54,704 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,569 | ₩54,569 | ₩54,431 | ₩54,431 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,586 | ₩54,586 | ₩54,586 | ₩54,586 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,625 | ₩54,625 | ₩54,625 | ₩54,625 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,594 | ₩53,786 | ₩53,567 | ₩53,786 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,927 | ₩53,211 | ₩52,927 | ₩53,211 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,825 | ₩52,825 | ₩52,825 | ₩52,825 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,539 | ₩52,539 | ₩52,186 | ₩52,186 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,793 | ₩52,833 | ₩52,793 | ₩52,833 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,646 | ₩52,709 | ₩52,619 | ₩52,709 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,713 | ₩52,780 | ₩52,665 | ₩52,665 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,611 | ₩52,611 | ₩52,611 | ₩52,611 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,242 | ₩53,242 | ₩53,242 | ₩53,242 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,276 | ₩53,276 | ₩53,276 | ₩53,276 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,917 | ₩52,917 | ₩52,917 | ₩52,917 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,041 | ₩53,041 | ₩53,041 | ₩53,041 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,402 | ₩53,402 | ₩53,402 | ₩53,402 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,636 | ₩53,636 | ₩53,636 | ₩53,636 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,461 | ₩53,537 | ₩53,461 | ₩53,537 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,331 | ₩53,331 | ₩53,331 | ₩53,331 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,697 | ₩53,697 | ₩53,697 | ₩53,697 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,394 | ₩53,423 | ₩53,394 | ₩53,423 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,953 | ₩53,101 | ₩52,953 | ₩53,101 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,260 | ₩53,278 | ₩53,260 | ₩53,278 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,314 | ₩53,498 | ₩53,314 | ₩53,498 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,407 | ₩53,407 | ₩52,873 | ₩53,124 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,220 | ₩53,327 | ₩53,167 | ₩53,190 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,020 | ₩53,298 | ₩53,020 | ₩53,298 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,539 | ₩52,929 | ₩52,513 | ₩52,929 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,459 | ₩52,459 | ₩51,952 | ₩51,952 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,579 | ₩52,579 | ₩52,475 | ₩52,475 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,806 | ₩52,806 | ₩52,491 | ₩52,491 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,686 | ₩52,746 | ₩52,626 | ₩52,630 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,501 | ₩53,501 | ₩53,100 | ₩53,183 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,356 | ₩53,356 | ₩53,356 | ₩53,356 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,421 | ₩53,421 | ₩52,884 | ₩52,884 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,447 | ₩53,447 | ₩53,401 | ₩53,401 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,820 | ₩52,890 | ₩52,820 | ₩52,890 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,125 | ₩52,684 | ₩52,125 | ₩52,684 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,033 | ₩52,033 | ₩52,033 | ₩52,033 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,085 | ₩52,610 | ₩52,085 | ₩52,610 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,744 | ₩52,744 | ₩52,744 | ₩52,744 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,953 | ₩52,953 | ₩52,729 | ₩52,729 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,634 | ₩53,841 | ₩53,634 | ₩53,821 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,794 | ₩53,794 | ₩53,661 | ₩53,661 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,848 | ₩53,941 | ₩53,848 | ₩53,941 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,781 | ₩54,028 | ₩53,634 | ₩53,781 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,790 | ₩53,790 | ₩53,790 | ₩53,790 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,718 | ₩53,718 | ₩53,718 | ₩53,718 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,409 | ₩53,409 | ₩53,409 | ₩53,409 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,347 | ₩53,395 | ₩53,347 | ₩53,395 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,207 | ₩53,207 | ₩53,096 | ₩53,096 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,673 | ₩52,993 | ₩52,673 | ₩52,949 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,593 | ₩52,852 | ₩52,593 | ₩52,852 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,396 | ₩52,396 | ₩52,396 | ₩52,396 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,681 | ₩52,681 | ₩52,681 | ₩52,681 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,900 | ₩52,900 | ₩52,745 | ₩52,745 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,287 | ₩53,287 | ₩53,287 | ₩53,287 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,860 | ₩52,973 | ₩52,860 | ₩52,973 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,704 | ₩52,704 | ₩52,704 | ₩52,704 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,736 | ₩52,736 | ₩52,736 | ₩52,736 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,610 | ₩52,610 | ₩52,610 | ₩52,610 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,260 | ₩52,260 | ₩52,260 | ₩52,260 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,446 | ₩52,459 | ₩52,446 | ₩52,455 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,837 | ₩51,837 | ₩51,837 | ₩51,837 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,565 | ₩51,565 | ₩51,378 | ₩51,563 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,832 | ₩51,939 | ₩51,754 | ₩51,754 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,191 | ₩51,645 | ₩51,191 | ₩51,641 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,024 | ₩51,141 | ₩51,024 | ₩51,141 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,168 | ₩51,168 | ₩51,168 | ₩51,168 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,404 | ₩51,411 | ₩51,404 | ₩51,411 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,984 | ₩50,984 | ₩50,984 | ₩50,984 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,108 | ₩51,108 | ₩51,108 | ₩51,108 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,084 | ₩51,084 | ₩50,697 | ₩50,697 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩51,004 | ₩51,004 | ₩50,924 | ₩50,962 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,537 | ₩50,538 | ₩50,537 | ₩50,538 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,243 | ₩50,443 | ₩50,243 | ₩50,443 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,092 | ₩50,092 | ₩50,092 | ₩50,092 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,362 | ₩49,623 | ₩49,335 | ₩49,623 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,295 | ₩49,295 | ₩49,295 | ₩49,295 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,854 | ₩49,000 | ₩48,854 | ₩49,000 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,042 | ₩48,042 | ₩48,042 | ₩48,042 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩48,013 | ₩48,069 | ₩48,013 | ₩48,069 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,853 | ₩47,960 | ₩47,853 | ₩47,960 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,880 | ₩48,107 | ₩47,860 | ₩47,917 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,018 | ₩47,653 | ₩46,972 | ₩47,653 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,611 | ₩46,611 | ₩46,400 | ₩46,400 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,678 | ₩46,678 | ₩46,536 | ₩46,536 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,013 | ₩48,080 | ₩47,977 | ₩47,977 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,880 | ₩47,880 | ₩47,738 | ₩47,738 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,964 | ₩47,964 | ₩47,964 | ₩47,964 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,460 | ₩47,460 | ₩47,460 | ₩47,460 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,933 | ₩48,121 | ₩47,933 | ₩48,121 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,235 | ₩48,235 | ₩48,235 | ₩48,235 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,828 | ₩48,828 | ₩48,828 | ₩48,828 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,767 | ₩48,767 | ₩48,717 | ₩48,717 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,400 | ₩48,414 | ₩48,289 | ₩48,289 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,734 | ₩48,734 | ₩48,574 | ₩48,574 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,224 | ₩49,224 | ₩49,224 | ₩49,224 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,575 | ₩49,575 | ₩49,255 | ₩49,255 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,894 | ₩49,352 | ₩48,894 | ₩49,352 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,016 | ₩49,016 | ₩49,016 | ₩49,016 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,585 | ₩49,585 | ₩49,585 | ₩49,585 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,888 | ₩49,888 | ₩49,888 | ₩49,888 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,909 | ₩49,981 | ₩49,682 | ₩49,981 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,816 | ₩49,897 | ₩49,722 | ₩49,897 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,149 | ₩50,149 | ₩50,133 | ₩50,133 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,470 | ₩50,470 | ₩50,438 | ₩50,438 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,789 | ₩50,048 | ₩49,789 | ₩50,048 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,936 | ₩49,936 | ₩49,549 | ₩49,629 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩49,989 | ₩50,167 | ₩49,869 | ₩50,167 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,749 | ₩49,841 | ₩49,709 | ₩49,841 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,149 | ₩50,163 | ₩50,027 | ₩50,027 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,723 | ₩49,723 | ₩49,723 | ₩49,723 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,882 | ₩49,882 | ₩49,659 | ₩49,659 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,690 | ₩49,690 | ₩49,690 | ₩49,690 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,451 | ₩50,451 | ₩50,451 | ₩50,451 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,426 | ₩50,426 | ₩50,426 | ₩50,426 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,603 | ₩50,603 | ₩50,603 | ₩50,603 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,400 | ₩50,400 | ₩50,400 | ₩50,400 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,882 | ₩50,176 | ₩49,882 | ₩49,998 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,282 | ₩50,282 | ₩50,282 | ₩50,282 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,697 | ₩50,777 | ₩50,669 | ₩50,669 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,444 | ₩50,444 | ₩50,444 | ₩50,444 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,642 | ₩50,642 | ₩50,642 | ₩50,642 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,550 | ₩50,904 | ₩50,550 | ₩50,904 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,697 | ₩50,748 | ₩50,697 | ₩50,748 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,523 | ₩50,526 | ₩50,497 | ₩50,526 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,283 | ₩50,283 | ₩50,283 | ₩50,283 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,283 | ₩50,283 | ₩50,283 | ₩50,283 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,028 | ₩50,028 | ₩50,028 | ₩50,028 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,507 | ₩49,507 | ₩49,507 | ₩49,507 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,507 | ₩50,507 | ₩50,507 | ₩50,507 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,617 | ₩50,670 | ₩50,503 | ₩50,503 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,336 | ₩50,400 | ₩50,336 | ₩50,400 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,817 | ₩50,817 | ₩50,817 | ₩50,817 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,709 | ₩50,709 | ₩50,709 | ₩50,709 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,415 | ₩50,415 | ₩50,415 | ₩50,415 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,603 | ₩50,603 | ₩50,410 | ₩50,410 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,573 | ₩50,573 | ₩50,573 | ₩50,573 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,403 | ₩50,403 | ₩50,268 | ₩50,268 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,056 | ₩50,123 | ₩49,956 | ₩49,956 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,163 | ₩50,163 | ₩49,952 | ₩49,952 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,336 | ₩50,350 | ₩50,251 | ₩50,251 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,310 | ₩50,323 | ₩50,310 | ₩50,312 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,523 | ₩50,537 | ₩50,460 | ₩50,460 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,476 | ₩50,476 | ₩50,476 | ₩50,476 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,845 | ₩51,969 | ₩51,832 | ₩51,969 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,805 | ₩51,805 | ₩51,805 | ₩51,805 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,517 | ₩51,517 | ₩51,517 | ₩51,517 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,842 | ₩50,842 | ₩50,842 | ₩50,842 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,382 | ₩51,382 | ₩51,382 | ₩51,382 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,482 | ₩51,482 | ₩51,482 | ₩51,482 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,530 | ₩51,530 | ₩51,530 | ₩51,530 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,920 | ₩51,989 | ₩51,920 | ₩51,989 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,631 | ₩51,930 | ₩51,565 | ₩51,930 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,622 | ₩51,622 | ₩51,622 | ₩51,622 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,698 | ₩51,698 | ₩51,610 | ₩51,610 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,829 | ₩51,829 | ₩51,788 | ₩51,788 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,738 | ₩51,738 | ₩51,694 | ₩51,694 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,687 | ₩51,687 | ₩51,687 | ₩51,687 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,485 | ₩51,537 | ₩51,485 | ₩51,537 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,444 | ₩51,712 | ₩51,424 | ₩51,424 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,633 | ₩51,633 | ₩51,633 | ₩51,633 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,485 | ₩51,485 | ₩51,169 | ₩51,169 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,723 | ₩51,149 | ₩50,723 | ₩51,149 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,830 | ₩50,830 | ₩50,785 | ₩50,785 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,124 | ₩50,124 | ₩50,124 | ₩50,124 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,801 | ₩49,801 | ₩49,801 | ₩49,801 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,428 | ₩50,428 | ₩50,428 | ₩50,428 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,312 | ₩50,312 | ₩50,312 | ₩50,312 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,586 | ₩50,586 | ₩50,586 | ₩50,586 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩50,980 | ₩50,980 | ₩50,980 | ₩50,980 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩50,985 | ₩50,985 | ₩50,985 | ₩50,985 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,720 | ₩51,720 | ₩51,720 | ₩51,720 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,700 | ₩51,700 | ₩51,700 | ₩51,700 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,623 | ₩51,623 | ₩51,623 | ₩51,623 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,044 | ₩51,064 | ₩50,906 | ₩50,906 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,396 | ₩51,396 | ₩51,396 | ₩51,396 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,137 | ₩51,212 | ₩51,137 | ₩51,212 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩52,005 | ₩52,005 | ₩51,765 | ₩51,792 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,754 | ₩51,754 | ₩51,754 | ₩51,754 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,566 | ₩51,566 | ₩51,566 | ₩51,566 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,112 | ₩52,112 | ₩51,971 | ₩51,971 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩52,013 | ₩52,013 | ₩52,013 | ₩52,013 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,888 | ₩51,888 | ₩51,888 | ₩51,888 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,356 | ₩51,356 | ₩51,356 | ₩51,356 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,991 | ₩51,012 | ₩50,991 | ₩51,012 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,757 | ₩50,757 | ₩50,757 | ₩50,757 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,044 | ₩51,044 | ₩50,910 | ₩50,910 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩51,004 | ₩51,004 | ₩50,989 | ₩50,989 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,523 | ₩50,545 | ₩50,523 | ₩50,545 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,561 | ₩50,561 | ₩50,561 | ₩50,561 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,523 | ₩50,523 | ₩50,415 | ₩50,415 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,403 | ₩50,479 | ₩50,403 | ₩50,479 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,905 | ₩49,905 | ₩49,905 | ₩49,905 | 0.00% | 100 |
|---|