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 | ₩54,792 | ₩54,792 | ₩54,792 | ₩54,792 | 0.00% | 100 |
| 2026.10.08 | ₩54,609 | ₩54,609 | ₩54,436 | ₩54,526 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,703 | ₩54,769 | ₩54,703 | ₩54,740 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,943 | ₩54,943 | ₩54,853 | ₩54,853 | -0.16% | 100 |
| 2026.10.05 | ₩54,549 | ₩54,549 | ₩54,549 | ₩54,549 | 0.00% | 100 |
| 2026.10.02 | ₩54,261 | ₩54,261 | ₩54,261 | ₩54,261 | 0.00% | 100 |
| 2026.10.01 | ₩51,459 | ₩53,995 | ₩51,459 | ₩53,952 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,931 | ₩53,931 | ₩53,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,931 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,848 | ₩53,972 | ₩53,848 | ₩53,972 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,249 | ₩54,449 | ₩54,249 | ₩54,402 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,171 | ₩54,171 | ₩54,171 | ₩54,171 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,218 | ₩54,218 | ₩54,218 | ₩54,218 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,592 | ₩54,592 | ₩54,592 | ₩54,592 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,576 | ₩54,576 | ₩54,576 | ₩54,576 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,828 | ₩53,828 | ₩53,828 | ₩53,828 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,741 | ₩53,800 | ₩53,741 | ₩53,800 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,309 | ₩53,309 | ₩53,309 | ₩53,309 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,489 | ₩53,489 | ₩53,489 | ₩53,489 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,721 | ₩53,721 | ₩53,721 | ₩53,721 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩53,976 | ₩53,976 | ₩53,976 | ₩53,976 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,568 | ₩53,688 | ₩53,568 | ₩53,584 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,871 | ₩53,871 | ₩53,871 | ₩53,871 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,089 | ₩54,089 | ₩54,089 | ₩54,089 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,569 | ₩54,569 | ₩54,532 | ₩54,532 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,915 | ₩53,928 | ₩53,782 | ₩53,782 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,048 | ₩54,210 | ₩54,048 | ₩54,210 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,360 | ₩54,360 | ₩54,360 | ₩54,360 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,396 | ₩54,482 | ₩54,396 | ₩54,482 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,175 | ₩54,175 | ₩54,175 | ₩54,175 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,162 | ₩54,162 | ₩54,162 | ₩54,162 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,995 | ₩54,047 | ₩53,968 | ₩54,047 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,222 | ₩54,222 | ₩54,162 | ₩54,162 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩53,968 | ₩53,968 | ₩53,959 | ₩53,959 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,345 | ₩54,345 | ₩54,345 | ₩54,345 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,306 | ₩54,306 | ₩54,306 | ₩54,306 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,769 | ₩54,769 | ₩54,655 | ₩54,655 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,103 | ₩55,116 | ₩54,783 | ₩54,856 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,956 | ₩54,956 | ₩54,956 | ₩54,956 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,610 | ₩54,610 | ₩54,610 | ₩54,610 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,656 | ₩54,660 | ₩54,582 | ₩54,660 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,691 | ₩54,691 | ₩54,691 | ₩54,691 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,556 | ₩54,556 | ₩54,418 | ₩54,418 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,573 | ₩54,573 | ₩54,573 | ₩54,573 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,612 | ₩54,612 | ₩54,612 | ₩54,612 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,581 | ₩53,774 | ₩53,555 | ₩53,774 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,914 | ₩53,198 | ₩52,914 | ₩53,198 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,812 | ₩52,812 | ₩52,812 | ₩52,812 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,527 | ₩52,527 | ₩52,173 | ₩52,173 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,780 | ₩52,820 | ₩52,780 | ₩52,820 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,634 | ₩52,696 | ₩52,607 | ₩52,696 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,700 | ₩52,767 | ₩52,652 | ₩52,652 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,599 | ₩52,599 | ₩52,599 | ₩52,599 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,229 | ₩53,229 | ₩53,229 | ₩53,229 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,264 | ₩53,264 | ₩53,264 | ₩53,264 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,905 | ₩52,905 | ₩52,905 | ₩52,905 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,029 | ₩53,029 | ₩53,029 | ₩53,029 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,389 | ₩53,389 | ₩53,389 | ₩53,389 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,623 | ₩53,623 | ₩53,623 | ₩53,623 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,448 | ₩53,524 | ₩53,448 | ₩53,524 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,318 | ₩53,318 | ₩53,318 | ₩53,318 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,684 | ₩53,684 | ₩53,684 | ₩53,684 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,381 | ₩53,410 | ₩53,381 | ₩53,410 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,941 | ₩53,089 | ₩52,941 | ₩53,089 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,248 | ₩53,265 | ₩53,248 | ₩53,265 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,301 | ₩53,485 | ₩53,301 | ₩53,485 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,394 | ₩53,394 | ₩52,860 | ₩53,111 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,208 | ₩53,314 | ₩53,154 | ₩53,177 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,007 | ₩53,285 | ₩53,007 | ₩53,285 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,527 | ₩52,917 | ₩52,500 | ₩52,917 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,447 | ₩52,447 | ₩51,939 | ₩51,939 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,567 | ₩52,567 | ₩52,463 | ₩52,463 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,794 | ₩52,794 | ₩52,479 | ₩52,479 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,674 | ₩52,734 | ₩52,614 | ₩52,618 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,488 | ₩53,488 | ₩53,087 | ₩53,170 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,344 | ₩53,344 | ₩53,344 | ₩53,344 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,408 | ₩53,408 | ₩52,871 | ₩52,871 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,434 | ₩53,434 | ₩53,388 | ₩53,388 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,589 | ₩53,589 | ₩53,589 | ₩53,589 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,807 | ₩52,878 | ₩52,807 | ₩52,878 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,113 | ₩52,671 | ₩52,113 | ₩52,671 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,021 | ₩52,021 | ₩52,021 | ₩52,021 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,073 | ₩52,597 | ₩52,073 | ₩52,597 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,731 | ₩52,731 | ₩52,731 | ₩52,731 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,941 | ₩52,941 | ₩52,716 | ₩52,716 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,621 | ₩53,828 | ₩53,621 | ₩53,808 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,782 | ₩53,782 | ₩53,648 | ₩53,648 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,835 | ₩53,928 | ₩53,835 | ₩53,928 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,768 | ₩54,015 | ₩53,621 | ₩53,768 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,778 | ₩53,778 | ₩53,778 | ₩53,778 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,705 | ₩53,705 | ₩53,705 | ₩53,705 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,396 | ₩53,396 | ₩53,396 | ₩53,396 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,334 | ₩53,382 | ₩53,334 | ₩53,382 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,194 | ₩53,194 | ₩53,083 | ₩53,083 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,660 | ₩52,981 | ₩52,660 | ₩52,937 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,580 | ₩52,839 | ₩52,580 | ₩52,839 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,384 | ₩52,384 | ₩52,384 | ₩52,384 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,668 | ₩52,668 | ₩52,668 | ₩52,668 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,887 | ₩52,887 | ₩52,732 | ₩52,732 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,274 | ₩53,274 | ₩53,274 | ₩53,274 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,847 | ₩52,961 | ₩52,847 | ₩52,961 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,691 | ₩52,691 | ₩52,691 | ₩52,691 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,723 | ₩52,723 | ₩52,723 | ₩52,723 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,597 | ₩52,597 | ₩52,597 | ₩52,597 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,248 | ₩52,248 | ₩52,248 | ₩52,248 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,433 | ₩52,447 | ₩52,433 | ₩52,443 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,825 | ₩51,825 | ₩51,825 | ₩51,825 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,552 | ₩51,552 | ₩51,365 | ₩51,551 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,819 | ₩51,926 | ₩51,742 | ₩51,742 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,179 | ₩51,632 | ₩51,179 | ₩51,628 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,012 | ₩51,129 | ₩51,012 | ₩51,129 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,156 | ₩51,156 | ₩51,156 | ₩51,156 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,392 | ₩51,399 | ₩51,392 | ₩51,399 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,311 | ₩51,311 | ₩51,311 | ₩51,311 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,972 | ₩50,972 | ₩50,972 | ₩50,972 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,072 | ₩51,072 | ₩50,685 | ₩50,685 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩50,992 | ₩50,992 | ₩50,912 | ₩50,950 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,041 | ₩51,041 | ₩51,041 | ₩51,041 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,524 | ₩50,526 | ₩50,524 | ₩50,526 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,231 | ₩50,431 | ₩50,231 | ₩50,431 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,080 | ₩50,080 | ₩50,080 | ₩50,080 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,350 | ₩49,611 | ₩49,323 | ₩49,611 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,230 | ₩49,230 | ₩49,230 | ₩49,230 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,283 | ₩49,283 | ₩49,283 | ₩49,283 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,843 | ₩48,988 | ₩48,843 | ₩48,988 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,031 | ₩48,031 | ₩48,031 | ₩48,031 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩48,002 | ₩48,058 | ₩48,002 | ₩48,058 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,841 | ₩47,948 | ₩47,841 | ₩47,948 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,868 | ₩48,095 | ₩47,848 | ₩47,905 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,007 | ₩47,641 | ₩46,960 | ₩47,641 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,600 | ₩46,600 | ₩46,389 | ₩46,389 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,667 | ₩46,667 | ₩46,525 | ₩46,525 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,233 | ₩47,233 | ₩47,233 | ₩47,233 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,002 | ₩48,068 | ₩47,966 | ₩47,966 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,868 | ₩47,868 | ₩47,727 | ₩47,727 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,952 | ₩47,952 | ₩47,952 | ₩47,952 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,921 | ₩48,110 | ₩47,921 | ₩48,110 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,223 | ₩48,223 | ₩48,223 | ₩48,223 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,816 | ₩48,816 | ₩48,816 | ₩48,816 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,756 | ₩48,756 | ₩48,705 | ₩48,705 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,389 | ₩48,402 | ₩48,278 | ₩48,278 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,722 | ₩48,722 | ₩48,562 | ₩48,562 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,563 | ₩49,563 | ₩49,243 | ₩49,243 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,883 | ₩49,340 | ₩48,883 | ₩49,340 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,004 | ₩49,004 | ₩49,004 | ₩49,004 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,876 | ₩49,876 | ₩49,876 | ₩49,876 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,498 | ₩49,498 | ₩49,498 | ₩49,498 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,897 | ₩49,969 | ₩49,670 | ₩49,969 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,804 | ₩49,885 | ₩49,710 | ₩49,885 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,137 | ₩50,137 | ₩50,121 | ₩50,121 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,458 | ₩50,458 | ₩50,426 | ₩50,426 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,777 | ₩50,036 | ₩49,777 | ₩50,036 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,924 | ₩49,924 | ₩49,537 | ₩49,617 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩49,977 | ₩50,155 | ₩49,857 | ₩50,155 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,737 | ₩49,829 | ₩49,697 | ₩49,829 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,137 | ₩50,151 | ₩50,015 | ₩50,015 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,870 | ₩49,870 | ₩49,647 | ₩49,647 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,678 | ₩49,678 | ₩49,678 | ₩49,678 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,439 | ₩50,439 | ₩50,439 | ₩50,439 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,414 | ₩50,414 | ₩50,414 | ₩50,414 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,591 | ₩50,591 | ₩50,591 | ₩50,591 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,388 | ₩50,388 | ₩50,388 | ₩50,388 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,455 | ₩49,455 | ₩49,455 | ₩49,455 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,870 | ₩50,164 | ₩49,870 | ₩49,987 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,269 | ₩50,269 | ₩50,269 | ₩50,269 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,685 | ₩50,765 | ₩50,657 | ₩50,657 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,432 | ₩50,432 | ₩50,432 | ₩50,432 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,630 | ₩50,630 | ₩50,630 | ₩50,630 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,538 | ₩50,892 | ₩50,538 | ₩50,892 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,685 | ₩50,735 | ₩50,685 | ₩50,735 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,511 | ₩50,514 | ₩50,484 | ₩50,514 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,271 | ₩50,271 | ₩50,271 | ₩50,271 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,271 | ₩50,271 | ₩50,271 | ₩50,271 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,016 | ₩50,016 | ₩50,016 | ₩50,016 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,495 | ₩49,495 | ₩49,495 | ₩49,495 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,495 | ₩50,495 | ₩50,495 | ₩50,495 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,605 | ₩50,658 | ₩50,491 | ₩50,491 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,324 | ₩50,388 | ₩50,324 | ₩50,388 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,631 | ₩50,631 | ₩50,631 | ₩50,631 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,805 | ₩50,805 | ₩50,805 | ₩50,805 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,697 | ₩50,697 | ₩50,697 | ₩50,697 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,403 | ₩50,403 | ₩50,403 | ₩50,403 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,591 | ₩50,591 | ₩50,398 | ₩50,398 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,560 | ₩50,560 | ₩50,560 | ₩50,560 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,391 | ₩50,391 | ₩50,256 | ₩50,256 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,044 | ₩50,111 | ₩49,944 | ₩49,944 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,151 | ₩50,151 | ₩49,940 | ₩49,940 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,324 | ₩50,338 | ₩50,239 | ₩50,239 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,298 | ₩50,311 | ₩50,298 | ₩50,300 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,511 | ₩50,524 | ₩50,448 | ₩50,448 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,464 | ₩50,464 | ₩50,464 | ₩50,464 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,833 | ₩51,957 | ₩51,819 | ₩51,957 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,793 | ₩51,793 | ₩51,793 | ₩51,793 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,504 | ₩51,504 | ₩51,504 | ₩51,504 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,171 | ₩51,171 | ₩51,171 | ₩51,171 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,830 | ₩50,830 | ₩50,830 | ₩50,830 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,369 | ₩51,369 | ₩51,369 | ₩51,369 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,518 | ₩51,518 | ₩51,518 | ₩51,518 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,907 | ₩51,977 | ₩51,907 | ₩51,977 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,619 | ₩51,918 | ₩51,552 | ₩51,918 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,610 | ₩51,610 | ₩51,610 | ₩51,610 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,686 | ₩51,686 | ₩51,598 | ₩51,598 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,817 | ₩51,817 | ₩51,775 | ₩51,775 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,726 | ₩51,726 | ₩51,682 | ₩51,682 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,675 | ₩51,675 | ₩51,675 | ₩51,675 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,472 | ₩51,524 | ₩51,472 | ₩51,524 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,432 | ₩51,699 | ₩51,412 | ₩51,412 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,620 | ₩51,620 | ₩51,620 | ₩51,620 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,472 | ₩51,472 | ₩51,157 | ₩51,157 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,711 | ₩51,137 | ₩50,711 | ₩51,137 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,818 | ₩50,818 | ₩50,773 | ₩50,773 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,112 | ₩50,112 | ₩50,112 | ₩50,112 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,789 | ₩49,789 | ₩49,789 | ₩49,789 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,416 | ₩50,416 | ₩50,416 | ₩50,416 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,300 | ₩50,300 | ₩50,300 | ₩50,300 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,574 | ₩50,574 | ₩50,574 | ₩50,574 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩50,968 | ₩50,968 | ₩50,968 | ₩50,968 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩50,973 | ₩50,973 | ₩50,973 | ₩50,973 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,707 | ₩51,707 | ₩51,707 | ₩51,707 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,687 | ₩51,687 | ₩51,687 | ₩51,687 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,611 | ₩51,611 | ₩51,611 | ₩51,611 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,942 | ₩50,942 | ₩50,942 | ₩50,942 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,032 | ₩51,052 | ₩50,894 | ₩50,894 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,384 | ₩51,384 | ₩51,384 | ₩51,384 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,125 | ₩51,200 | ₩51,125 | ₩51,200 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩51,993 | ₩51,993 | ₩51,753 | ₩51,779 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,742 | ₩51,742 | ₩51,742 | ₩51,742 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,100 | ₩52,100 | ₩51,958 | ₩51,958 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩52,001 | ₩52,001 | ₩52,001 | ₩52,001 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,875 | ₩51,875 | ₩51,875 | ₩51,875 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,344 | ₩51,344 | ₩51,344 | ₩51,344 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,978 | ₩51,000 | ₩50,978 | ₩51,000 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,745 | ₩50,745 | ₩50,745 | ₩50,745 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,032 | ₩51,032 | ₩50,898 | ₩50,898 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩50,992 | ₩50,992 | ₩50,977 | ₩50,977 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,511 | ₩50,532 | ₩50,511 | ₩50,532 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,294 | ₩50,294 | ₩50,294 | ₩50,294 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,548 | ₩50,548 | ₩50,548 | ₩50,548 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,511 | ₩50,511 | ₩50,403 | ₩50,403 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,391 | ₩50,467 | ₩50,391 | ₩50,467 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,893 | ₩49,893 | ₩49,893 | ₩49,893 | 0.00% | 100 |
|---|