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 | ₩54,789 | ₩54,789 | ₩54,789 | ₩54,789 | 0.00% | 100 |
| 2026.10.08 | ₩54,606 | ₩54,606 | ₩54,432 | ₩54,523 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,699 | ₩54,766 | ₩54,699 | ₩54,737 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,940 | ₩54,940 | ₩54,850 | ₩54,850 | -0.16% | 100 |
| 2026.10.05 | ₩54,546 | ₩54,546 | ₩54,546 | ₩54,546 | 0.00% | 100 |
| 2026.10.02 | ₩54,257 | ₩54,257 | ₩54,257 | ₩54,257 | 0.00% | 100 |
| 2026.10.01 | ₩51,456 | ₩53,992 | ₩51,456 | ₩53,949 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,928 | ₩53,928 | ₩53,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,928 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,845 | ₩53,969 | ₩53,845 | ₩53,969 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,036 | ₩54,036 | ₩54,036 | ₩54,036 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,245 | ₩54,446 | ₩54,245 | ₩54,399 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,168 | ₩54,168 | ₩54,168 | ₩54,168 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,215 | ₩54,215 | ₩54,215 | ₩54,215 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,588 | ₩54,588 | ₩54,588 | ₩54,588 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,572 | ₩54,572 | ₩54,572 | ₩54,572 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,825 | ₩53,825 | ₩53,825 | ₩53,825 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,738 | ₩53,797 | ₩53,738 | ₩53,797 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,306 | ₩53,306 | ₩53,306 | ₩53,306 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,486 | ₩53,486 | ₩53,486 | ₩53,486 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,718 | ₩53,718 | ₩53,718 | ₩53,718 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩53,973 | ₩53,973 | ₩53,973 | ₩53,973 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,565 | ₩53,685 | ₩53,565 | ₩53,581 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,868 | ₩53,868 | ₩53,868 | ₩53,868 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,085 | ₩54,085 | ₩54,085 | ₩54,085 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,566 | ₩54,566 | ₩54,528 | ₩54,528 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,036 | ₩54,036 | ₩54,036 | ₩54,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,912 | ₩53,925 | ₩53,778 | ₩53,778 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,045 | ₩54,207 | ₩54,045 | ₩54,207 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,356 | ₩54,356 | ₩54,356 | ₩54,356 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,392 | ₩54,479 | ₩54,392 | ₩54,479 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,172 | ₩54,172 | ₩54,172 | ₩54,172 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,159 | ₩54,159 | ₩54,159 | ₩54,159 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,992 | ₩54,044 | ₩53,965 | ₩54,044 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,219 | ₩54,219 | ₩54,159 | ₩54,159 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩53,965 | ₩53,965 | ₩53,956 | ₩53,956 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,342 | ₩54,342 | ₩54,342 | ₩54,342 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,303 | ₩54,303 | ₩54,303 | ₩54,303 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,766 | ₩54,766 | ₩54,651 | ₩54,651 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,100 | ₩55,113 | ₩54,779 | ₩54,853 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,953 | ₩54,953 | ₩54,953 | ₩54,953 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,607 | ₩54,607 | ₩54,607 | ₩54,607 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,653 | ₩54,657 | ₩54,579 | ₩54,657 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,687 | ₩54,687 | ₩54,687 | ₩54,687 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,552 | ₩54,552 | ₩54,415 | ₩54,415 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,570 | ₩54,570 | ₩54,570 | ₩54,570 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,609 | ₩54,609 | ₩54,609 | ₩54,609 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,578 | ₩53,770 | ₩53,551 | ₩53,770 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,911 | ₩53,195 | ₩52,911 | ₩53,195 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,809 | ₩52,809 | ₩52,809 | ₩52,809 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,524 | ₩52,524 | ₩52,170 | ₩52,170 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,777 | ₩52,817 | ₩52,777 | ₩52,817 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,630 | ₩52,693 | ₩52,604 | ₩52,693 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,697 | ₩52,764 | ₩52,649 | ₩52,649 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,596 | ₩52,596 | ₩52,596 | ₩52,596 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,226 | ₩53,226 | ₩53,226 | ₩53,226 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,260 | ₩53,260 | ₩53,260 | ₩53,260 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,901 | ₩52,901 | ₩52,901 | ₩52,901 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,025 | ₩53,025 | ₩53,025 | ₩53,025 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,386 | ₩53,386 | ₩53,386 | ₩53,386 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,619 | ₩53,619 | ₩53,619 | ₩53,619 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,445 | ₩53,521 | ₩53,445 | ₩53,521 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,315 | ₩53,315 | ₩53,315 | ₩53,315 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,681 | ₩53,681 | ₩53,681 | ₩53,681 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,378 | ₩53,407 | ₩53,378 | ₩53,407 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,937 | ₩53,086 | ₩52,937 | ₩53,086 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,244 | ₩53,262 | ₩53,244 | ₩53,262 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,298 | ₩53,482 | ₩53,298 | ₩53,482 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,391 | ₩53,391 | ₩52,857 | ₩53,108 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,204 | ₩53,311 | ₩53,151 | ₩53,174 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,004 | ₩53,282 | ₩53,004 | ₩53,282 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,524 | ₩52,913 | ₩52,497 | ₩52,913 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,444 | ₩52,444 | ₩51,936 | ₩51,936 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,564 | ₩52,564 | ₩52,460 | ₩52,460 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,791 | ₩52,791 | ₩52,476 | ₩52,476 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,670 | ₩52,730 | ₩52,610 | ₩52,614 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,485 | ₩53,485 | ₩53,084 | ₩53,167 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,340 | ₩53,340 | ₩53,340 | ₩53,340 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,405 | ₩53,405 | ₩52,868 | ₩52,868 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,431 | ₩53,431 | ₩53,385 | ₩53,385 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,586 | ₩53,586 | ₩53,586 | ₩53,586 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,804 | ₩52,875 | ₩52,804 | ₩52,875 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,110 | ₩52,668 | ₩52,110 | ₩52,668 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,018 | ₩52,018 | ₩52,018 | ₩52,018 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,070 | ₩52,594 | ₩52,070 | ₩52,594 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,728 | ₩52,728 | ₩52,728 | ₩52,728 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,937 | ₩52,937 | ₩52,713 | ₩52,713 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,618 | ₩53,825 | ₩53,618 | ₩53,805 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,778 | ₩53,778 | ₩53,645 | ₩53,645 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,832 | ₩53,925 | ₩53,832 | ₩53,925 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,765 | ₩54,012 | ₩53,618 | ₩53,765 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,774 | ₩53,774 | ₩53,774 | ₩53,774 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,702 | ₩53,702 | ₩53,702 | ₩53,702 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,393 | ₩53,393 | ₩53,393 | ₩53,393 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,331 | ₩53,379 | ₩53,331 | ₩53,379 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,191 | ₩53,191 | ₩53,080 | ₩53,080 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,657 | ₩52,977 | ₩52,657 | ₩52,933 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,577 | ₩52,836 | ₩52,577 | ₩52,836 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,381 | ₩52,381 | ₩52,381 | ₩52,381 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,665 | ₩52,665 | ₩52,665 | ₩52,665 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,884 | ₩52,884 | ₩52,729 | ₩52,729 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,271 | ₩53,271 | ₩53,271 | ₩53,271 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,844 | ₩52,957 | ₩52,844 | ₩52,957 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,688 | ₩52,688 | ₩52,688 | ₩52,688 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,720 | ₩52,720 | ₩52,720 | ₩52,720 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,594 | ₩52,594 | ₩52,594 | ₩52,594 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,245 | ₩52,245 | ₩52,245 | ₩52,245 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,430 | ₩52,444 | ₩52,430 | ₩52,440 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,822 | ₩51,822 | ₩51,822 | ₩51,822 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,549 | ₩51,549 | ₩51,362 | ₩51,548 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,816 | ₩51,923 | ₩51,739 | ₩51,739 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,175 | ₩51,629 | ₩51,175 | ₩51,625 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,009 | ₩51,126 | ₩51,009 | ₩51,126 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,153 | ₩51,153 | ₩51,153 | ₩51,153 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,389 | ₩51,396 | ₩51,389 | ₩51,396 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,308 | ₩51,308 | ₩51,308 | ₩51,308 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,969 | ₩50,969 | ₩50,969 | ₩50,969 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,093 | ₩51,093 | ₩51,093 | ₩51,093 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,069 | ₩51,069 | ₩50,682 | ₩50,682 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩50,989 | ₩50,989 | ₩50,909 | ₩50,947 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,521 | ₩50,523 | ₩50,521 | ₩50,523 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,228 | ₩50,428 | ₩50,228 | ₩50,428 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,077 | ₩50,077 | ₩50,077 | ₩50,077 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,347 | ₩49,608 | ₩49,320 | ₩49,608 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,280 | ₩49,280 | ₩49,280 | ₩49,280 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,840 | ₩48,985 | ₩48,840 | ₩48,985 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,028 | ₩48,028 | ₩48,028 | ₩48,028 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,999 | ₩48,055 | ₩47,999 | ₩48,055 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,839 | ₩47,945 | ₩47,839 | ₩47,945 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,865 | ₩48,092 | ₩47,845 | ₩47,903 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,004 | ₩47,638 | ₩46,958 | ₩47,638 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,597 | ₩46,597 | ₩46,386 | ₩46,386 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,664 | ₩46,664 | ₩46,522 | ₩46,522 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,999 | ₩48,065 | ₩47,963 | ₩47,963 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,865 | ₩47,865 | ₩47,724 | ₩47,724 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,949 | ₩47,949 | ₩47,949 | ₩47,949 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,446 | ₩47,446 | ₩47,446 | ₩47,446 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,919 | ₩48,107 | ₩47,919 | ₩48,107 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,220 | ₩48,220 | ₩48,220 | ₩48,220 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,813 | ₩48,813 | ₩48,813 | ₩48,813 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,753 | ₩48,753 | ₩48,702 | ₩48,702 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,386 | ₩48,399 | ₩48,275 | ₩48,275 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,719 | ₩48,719 | ₩48,559 | ₩48,559 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,209 | ₩49,209 | ₩49,209 | ₩49,209 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,560 | ₩49,560 | ₩49,240 | ₩49,240 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,880 | ₩49,337 | ₩48,880 | ₩49,337 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,001 | ₩49,001 | ₩49,001 | ₩49,001 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,570 | ₩49,570 | ₩49,570 | ₩49,570 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,873 | ₩49,873 | ₩49,873 | ₩49,873 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,495 | ₩49,495 | ₩49,495 | ₩49,495 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,894 | ₩49,966 | ₩49,667 | ₩49,966 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,801 | ₩49,882 | ₩49,707 | ₩49,882 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,134 | ₩50,134 | ₩50,118 | ₩50,118 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,455 | ₩50,455 | ₩50,423 | ₩50,423 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,774 | ₩50,033 | ₩49,774 | ₩50,033 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,921 | ₩49,921 | ₩49,534 | ₩49,614 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩49,974 | ₩50,152 | ₩49,854 | ₩50,152 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,734 | ₩49,826 | ₩49,694 | ₩49,826 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,134 | ₩50,148 | ₩50,012 | ₩50,012 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,709 | ₩49,709 | ₩49,709 | ₩49,709 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,867 | ₩49,867 | ₩49,644 | ₩49,644 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,675 | ₩49,675 | ₩49,675 | ₩49,675 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,436 | ₩50,436 | ₩50,436 | ₩50,436 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,588 | ₩50,588 | ₩50,588 | ₩50,588 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,385 | ₩50,385 | ₩50,385 | ₩50,385 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,452 | ₩49,452 | ₩49,452 | ₩49,452 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,867 | ₩50,161 | ₩49,867 | ₩49,984 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,266 | ₩50,266 | ₩50,266 | ₩50,266 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,682 | ₩50,762 | ₩50,654 | ₩50,654 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,429 | ₩50,429 | ₩50,429 | ₩50,429 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,535 | ₩50,888 | ₩50,535 | ₩50,888 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,682 | ₩50,732 | ₩50,682 | ₩50,732 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,508 | ₩50,511 | ₩50,481 | ₩50,511 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,268 | ₩50,268 | ₩50,268 | ₩50,268 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,268 | ₩50,268 | ₩50,268 | ₩50,268 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,013 | ₩50,013 | ₩50,013 | ₩50,013 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,492 | ₩49,492 | ₩49,492 | ₩49,492 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,492 | ₩50,492 | ₩50,492 | ₩50,492 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,602 | ₩50,655 | ₩50,488 | ₩50,488 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,321 | ₩50,385 | ₩50,321 | ₩50,385 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,802 | ₩50,802 | ₩50,802 | ₩50,802 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,694 | ₩50,694 | ₩50,694 | ₩50,694 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,400 | ₩50,400 | ₩50,400 | ₩50,400 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,588 | ₩50,588 | ₩50,395 | ₩50,395 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,557 | ₩50,557 | ₩50,557 | ₩50,557 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,388 | ₩50,388 | ₩50,253 | ₩50,253 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,041 | ₩50,108 | ₩49,941 | ₩49,941 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,148 | ₩50,148 | ₩49,937 | ₩49,937 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,321 | ₩50,335 | ₩50,236 | ₩50,236 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,295 | ₩50,308 | ₩50,295 | ₩50,297 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,508 | ₩50,521 | ₩50,445 | ₩50,445 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,461 | ₩50,461 | ₩50,461 | ₩50,461 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,830 | ₩51,954 | ₩51,816 | ₩51,954 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,789 | ₩51,789 | ₩51,789 | ₩51,789 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,501 | ₩51,501 | ₩51,501 | ₩51,501 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,167 | ₩51,167 | ₩51,167 | ₩51,167 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,366 | ₩51,366 | ₩51,366 | ₩51,366 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,515 | ₩51,515 | ₩51,515 | ₩51,515 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,904 | ₩51,974 | ₩51,904 | ₩51,974 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,616 | ₩51,915 | ₩51,549 | ₩51,915 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,607 | ₩51,607 | ₩51,607 | ₩51,607 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,683 | ₩51,683 | ₩51,595 | ₩51,595 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,813 | ₩51,813 | ₩51,772 | ₩51,772 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,723 | ₩51,723 | ₩51,679 | ₩51,679 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,672 | ₩51,672 | ₩51,672 | ₩51,672 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,469 | ₩51,521 | ₩51,469 | ₩51,521 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,429 | ₩51,696 | ₩51,409 | ₩51,409 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,617 | ₩51,617 | ₩51,617 | ₩51,617 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,469 | ₩51,469 | ₩51,154 | ₩51,154 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,708 | ₩51,134 | ₩50,708 | ₩51,134 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,815 | ₩50,815 | ₩50,770 | ₩50,770 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,109 | ₩50,109 | ₩50,109 | ₩50,109 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,786 | ₩49,786 | ₩49,786 | ₩49,786 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,297 | ₩50,297 | ₩50,297 | ₩50,297 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,571 | ₩50,571 | ₩50,571 | ₩50,571 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩50,965 | ₩50,965 | ₩50,965 | ₩50,965 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,704 | ₩51,704 | ₩51,704 | ₩51,704 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,684 | ₩51,684 | ₩51,684 | ₩51,684 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,608 | ₩51,608 | ₩51,608 | ₩51,608 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,029 | ₩51,049 | ₩50,891 | ₩50,891 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,381 | ₩51,381 | ₩51,381 | ₩51,381 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,122 | ₩51,197 | ₩51,122 | ₩51,197 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩51,990 | ₩51,990 | ₩51,749 | ₩51,776 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,739 | ₩51,739 | ₩51,739 | ₩51,739 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,096 | ₩52,096 | ₩51,955 | ₩51,955 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩51,998 | ₩51,998 | ₩51,998 | ₩51,998 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,872 | ₩51,872 | ₩51,872 | ₩51,872 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,341 | ₩51,341 | ₩51,341 | ₩51,341 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,975 | ₩50,997 | ₩50,975 | ₩50,997 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,742 | ₩50,742 | ₩50,742 | ₩50,742 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,029 | ₩51,029 | ₩50,895 | ₩50,895 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩50,989 | ₩50,989 | ₩50,974 | ₩50,974 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,508 | ₩50,529 | ₩50,508 | ₩50,529 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,545 | ₩50,545 | ₩50,545 | ₩50,545 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,508 | ₩50,508 | ₩50,400 | ₩50,400 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,388 | ₩50,464 | ₩50,388 | ₩50,464 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,890 | ₩49,890 | ₩49,890 | ₩49,890 | 0.00% | 100 |
|---|