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 | ₩54,778 | ₩54,778 | ₩54,778 | ₩54,778 | 0.00% | 100 |
| 2026.10.08 | ₩54,596 | ₩54,596 | ₩54,422 | ₩54,513 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,689 | ₩54,756 | ₩54,689 | ₩54,726 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,929 | ₩54,929 | ₩54,840 | ₩54,840 | -0.16% | 100 |
| 2026.10.05 | ₩54,536 | ₩54,536 | ₩54,536 | ₩54,536 | 0.00% | 100 |
| 2026.10.02 | ₩54,247 | ₩54,247 | ₩54,247 | ₩54,247 | 0.00% | 100 |
| 2026.10.01 | ₩51,446 | ₩53,982 | ₩51,446 | ₩53,939 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,918 | ₩53,918 | ₩53,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,918 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,835 | ₩53,959 | ₩53,835 | ₩53,959 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,026 | ₩54,026 | ₩54,026 | ₩54,026 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,235 | ₩54,435 | ₩54,235 | ₩54,389 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,158 | ₩54,158 | ₩54,158 | ₩54,158 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,205 | ₩54,205 | ₩54,205 | ₩54,205 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,578 | ₩54,578 | ₩54,578 | ₩54,578 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,728 | ₩53,787 | ₩53,728 | ₩53,787 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,296 | ₩53,296 | ₩53,296 | ₩53,296 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,476 | ₩53,476 | ₩53,476 | ₩53,476 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,708 | ₩53,708 | ₩53,708 | ₩53,708 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩53,963 | ₩53,963 | ₩53,963 | ₩53,963 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,555 | ₩53,675 | ₩53,555 | ₩53,571 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,858 | ₩53,858 | ₩53,858 | ₩53,858 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,075 | ₩54,075 | ₩54,075 | ₩54,075 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,318 | ₩54,318 | ₩54,318 | ₩54,318 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,556 | ₩54,556 | ₩54,518 | ₩54,518 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,026 | ₩54,026 | ₩54,026 | ₩54,026 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,902 | ₩53,915 | ₩53,768 | ₩53,768 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,035 | ₩54,197 | ₩54,035 | ₩54,197 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,346 | ₩54,346 | ₩54,346 | ₩54,346 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,382 | ₩54,469 | ₩54,382 | ₩54,469 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,162 | ₩54,162 | ₩54,162 | ₩54,162 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,149 | ₩54,149 | ₩54,149 | ₩54,149 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩53,982 | ₩54,034 | ₩53,955 | ₩54,034 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,209 | ₩54,209 | ₩54,149 | ₩54,149 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩53,955 | ₩53,955 | ₩53,946 | ₩53,946 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,293 | ₩54,293 | ₩54,293 | ₩54,293 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,756 | ₩54,756 | ₩54,641 | ₩54,641 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,089 | ₩55,103 | ₩54,769 | ₩54,843 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,943 | ₩54,943 | ₩54,943 | ₩54,943 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,597 | ₩54,597 | ₩54,597 | ₩54,597 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,490 | ₩54,490 | ₩54,490 | ₩54,490 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,642 | ₩54,646 | ₩54,569 | ₩54,646 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,677 | ₩54,677 | ₩54,677 | ₩54,677 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,542 | ₩54,542 | ₩54,405 | ₩54,405 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,560 | ₩54,560 | ₩54,560 | ₩54,560 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,598 | ₩54,598 | ₩54,598 | ₩54,598 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,568 | ₩53,760 | ₩53,541 | ₩53,760 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,901 | ₩53,185 | ₩52,901 | ₩53,185 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,799 | ₩52,799 | ₩52,799 | ₩52,799 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,514 | ₩52,514 | ₩52,160 | ₩52,160 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,767 | ₩52,807 | ₩52,767 | ₩52,807 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,621 | ₩52,683 | ₩52,594 | ₩52,683 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,687 | ₩52,754 | ₩52,639 | ₩52,639 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,586 | ₩52,586 | ₩52,586 | ₩52,586 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,216 | ₩53,216 | ₩53,216 | ₩53,216 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,250 | ₩53,250 | ₩53,250 | ₩53,250 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,891 | ₩52,891 | ₩52,891 | ₩52,891 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,016 | ₩53,016 | ₩53,016 | ₩53,016 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,376 | ₩53,376 | ₩53,376 | ₩53,376 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,609 | ₩53,609 | ₩53,609 | ₩53,609 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,435 | ₩53,511 | ₩53,435 | ₩53,511 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,305 | ₩53,305 | ₩53,305 | ₩53,305 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,671 | ₩53,671 | ₩53,671 | ₩53,671 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,368 | ₩53,397 | ₩53,368 | ₩53,397 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,927 | ₩53,076 | ₩52,927 | ₩53,076 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,234 | ₩53,252 | ₩53,234 | ₩53,252 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,288 | ₩53,472 | ₩53,288 | ₩53,472 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,381 | ₩53,381 | ₩52,847 | ₩53,098 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,194 | ₩53,301 | ₩53,141 | ₩53,164 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩52,994 | ₩53,272 | ₩52,994 | ₩53,272 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,514 | ₩52,903 | ₩52,487 | ₩52,903 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,434 | ₩52,434 | ₩51,927 | ₩51,927 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,554 | ₩52,554 | ₩52,450 | ₩52,450 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,781 | ₩52,781 | ₩52,466 | ₩52,466 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,661 | ₩52,721 | ₩52,601 | ₩52,605 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,475 | ₩53,475 | ₩53,074 | ₩53,157 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,330 | ₩53,330 | ₩53,330 | ₩53,330 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,395 | ₩53,395 | ₩52,858 | ₩52,858 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,421 | ₩53,421 | ₩53,375 | ₩53,375 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,576 | ₩53,576 | ₩53,576 | ₩53,576 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,794 | ₩52,865 | ₩52,794 | ₩52,865 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,100 | ₩52,658 | ₩52,100 | ₩52,658 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,008 | ₩52,008 | ₩52,008 | ₩52,008 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,060 | ₩52,584 | ₩52,060 | ₩52,584 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,718 | ₩52,718 | ₩52,718 | ₩52,718 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,927 | ₩52,927 | ₩52,703 | ₩52,703 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,608 | ₩53,815 | ₩53,608 | ₩53,795 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,768 | ₩53,768 | ₩53,635 | ₩53,635 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,822 | ₩53,915 | ₩53,822 | ₩53,915 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,755 | ₩54,002 | ₩53,608 | ₩53,755 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,764 | ₩53,764 | ₩53,764 | ₩53,764 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,692 | ₩53,692 | ₩53,692 | ₩53,692 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,383 | ₩53,383 | ₩53,383 | ₩53,383 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,321 | ₩53,369 | ₩53,321 | ₩53,369 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,181 | ₩53,181 | ₩53,070 | ₩53,070 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,647 | ₩52,967 | ₩52,647 | ₩52,923 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,567 | ₩52,826 | ₩52,567 | ₩52,826 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,371 | ₩52,371 | ₩52,371 | ₩52,371 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,655 | ₩52,655 | ₩52,655 | ₩52,655 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,874 | ₩52,874 | ₩52,719 | ₩52,719 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,261 | ₩53,261 | ₩53,261 | ₩53,261 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,834 | ₩52,947 | ₩52,834 | ₩52,947 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,678 | ₩52,678 | ₩52,678 | ₩52,678 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,710 | ₩52,710 | ₩52,710 | ₩52,710 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,584 | ₩52,584 | ₩52,584 | ₩52,584 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,420 | ₩52,434 | ₩52,420 | ₩52,430 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,812 | ₩51,812 | ₩51,812 | ₩51,812 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,540 | ₩51,540 | ₩51,353 | ₩51,538 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,806 | ₩51,913 | ₩51,729 | ₩51,729 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,166 | ₩51,620 | ₩51,166 | ₩51,616 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩50,999 | ₩51,117 | ₩50,999 | ₩51,117 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,143 | ₩51,143 | ₩51,143 | ₩51,143 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,379 | ₩51,386 | ₩51,379 | ₩51,386 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,298 | ₩51,298 | ₩51,298 | ₩51,298 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩50,959 | ₩50,959 | ₩50,959 | ₩50,959 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,083 | ₩51,083 | ₩51,083 | ₩51,083 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,059 | ₩51,059 | ₩50,672 | ₩50,672 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩50,979 | ₩50,979 | ₩50,899 | ₩50,938 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,028 | ₩51,028 | ₩51,028 | ₩51,028 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,512 | ₩50,513 | ₩50,512 | ₩50,513 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,218 | ₩50,419 | ₩50,218 | ₩50,419 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,068 | ₩50,068 | ₩50,068 | ₩50,068 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,338 | ₩49,599 | ₩49,311 | ₩49,599 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,217 | ₩49,217 | ₩49,217 | ₩49,217 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,830 | ₩48,976 | ₩48,830 | ₩48,976 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,019 | ₩48,019 | ₩48,019 | ₩48,019 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩47,990 | ₩48,046 | ₩47,990 | ₩48,046 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,830 | ₩47,936 | ₩47,830 | ₩47,936 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,856 | ₩48,083 | ₩47,836 | ₩47,894 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩46,995 | ₩47,629 | ₩46,949 | ₩47,629 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,588 | ₩46,588 | ₩46,378 | ₩46,378 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,655 | ₩46,655 | ₩46,514 | ₩46,514 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,990 | ₩48,056 | ₩47,954 | ₩47,954 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,856 | ₩47,856 | ₩47,715 | ₩47,715 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,437 | ₩47,437 | ₩47,437 | ₩47,437 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,910 | ₩48,098 | ₩47,910 | ₩48,098 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,211 | ₩48,211 | ₩48,211 | ₩48,211 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,744 | ₩48,744 | ₩48,693 | ₩48,693 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,377 | ₩48,390 | ₩48,266 | ₩48,266 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,710 | ₩48,710 | ₩48,550 | ₩48,550 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,200 | ₩49,200 | ₩49,200 | ₩49,200 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,551 | ₩49,551 | ₩49,231 | ₩49,231 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,870 | ₩49,328 | ₩48,870 | ₩49,328 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,560 | ₩49,560 | ₩49,560 | ₩49,560 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,863 | ₩49,863 | ₩49,863 | ₩49,863 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,486 | ₩49,486 | ₩49,486 | ₩49,486 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,885 | ₩49,957 | ₩49,658 | ₩49,957 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,791 | ₩49,873 | ₩49,698 | ₩49,873 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,125 | ₩50,125 | ₩50,109 | ₩50,109 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,445 | ₩50,445 | ₩50,413 | ₩50,413 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,765 | ₩50,024 | ₩49,765 | ₩50,024 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,911 | ₩49,911 | ₩49,524 | ₩49,604 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩49,965 | ₩50,142 | ₩49,845 | ₩50,142 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,725 | ₩49,817 | ₩49,685 | ₩49,817 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,125 | ₩50,138 | ₩50,002 | ₩50,002 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,699 | ₩49,699 | ₩49,699 | ₩49,699 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,858 | ₩49,858 | ₩49,635 | ₩49,635 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,666 | ₩49,666 | ₩49,666 | ₩49,666 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,427 | ₩50,427 | ₩50,427 | ₩50,427 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,401 | ₩50,401 | ₩50,401 | ₩50,401 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,579 | ₩50,579 | ₩50,579 | ₩50,579 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,376 | ₩50,376 | ₩50,376 | ₩50,376 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,443 | ₩49,443 | ₩49,443 | ₩49,443 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,858 | ₩50,152 | ₩49,858 | ₩49,974 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,257 | ₩50,257 | ₩50,257 | ₩50,257 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,672 | ₩50,752 | ₩50,644 | ₩50,644 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,617 | ₩50,617 | ₩50,617 | ₩50,617 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,525 | ₩50,879 | ₩50,525 | ₩50,879 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,672 | ₩50,723 | ₩50,672 | ₩50,723 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,499 | ₩50,501 | ₩50,472 | ₩50,501 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,258 | ₩50,258 | ₩50,258 | ₩50,258 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,258 | ₩50,258 | ₩50,258 | ₩50,258 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,004 | ₩50,004 | ₩50,004 | ₩50,004 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,483 | ₩49,483 | ₩49,483 | ₩49,483 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,483 | ₩50,483 | ₩50,483 | ₩50,483 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,592 | ₩50,645 | ₩50,479 | ₩50,479 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,312 | ₩50,376 | ₩50,312 | ₩50,376 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,619 | ₩50,619 | ₩50,619 | ₩50,619 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,792 | ₩50,792 | ₩50,792 | ₩50,792 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,684 | ₩50,684 | ₩50,684 | ₩50,684 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,391 | ₩50,391 | ₩50,391 | ₩50,391 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,579 | ₩50,579 | ₩50,385 | ₩50,385 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,548 | ₩50,548 | ₩50,548 | ₩50,548 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,379 | ₩50,379 | ₩50,244 | ₩50,244 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,032 | ₩50,098 | ₩49,931 | ₩49,931 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,138 | ₩50,138 | ₩49,927 | ₩49,927 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,312 | ₩50,325 | ₩50,226 | ₩50,226 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,285 | ₩50,298 | ₩50,285 | ₩50,288 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,499 | ₩50,512 | ₩50,436 | ₩50,436 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,452 | ₩50,452 | ₩50,452 | ₩50,452 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,820 | ₩51,944 | ₩51,806 | ₩51,944 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,780 | ₩51,780 | ₩51,780 | ₩51,780 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,492 | ₩51,492 | ₩51,492 | ₩51,492 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,158 | ₩51,158 | ₩51,158 | ₩51,158 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,818 | ₩50,818 | ₩50,818 | ₩50,818 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,357 | ₩51,357 | ₩51,357 | ₩51,357 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,457 | ₩51,457 | ₩51,457 | ₩51,457 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,505 | ₩51,505 | ₩51,505 | ₩51,505 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,895 | ₩51,964 | ₩51,895 | ₩51,964 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,606 | ₩51,905 | ₩51,540 | ₩51,905 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,597 | ₩51,597 | ₩51,597 | ₩51,597 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,673 | ₩51,673 | ₩51,585 | ₩51,585 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,804 | ₩51,804 | ₩51,762 | ₩51,762 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,713 | ₩51,713 | ₩51,669 | ₩51,669 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,662 | ₩51,662 | ₩51,662 | ₩51,662 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,459 | ₩51,512 | ₩51,459 | ₩51,512 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,419 | ₩51,686 | ₩51,399 | ₩51,399 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,608 | ₩51,608 | ₩51,608 | ₩51,608 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,459 | ₩51,459 | ₩51,145 | ₩51,145 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,699 | ₩51,125 | ₩50,699 | ₩51,125 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,806 | ₩50,806 | ₩50,760 | ₩50,760 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,100 | ₩50,100 | ₩50,100 | ₩50,100 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,777 | ₩49,777 | ₩49,777 | ₩49,777 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,288 | ₩50,288 | ₩50,288 | ₩50,288 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,561 | ₩50,561 | ₩50,561 | ₩50,561 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,694 | ₩51,694 | ₩51,694 | ₩51,694 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,674 | ₩51,674 | ₩51,674 | ₩51,674 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,930 | ₩50,930 | ₩50,930 | ₩50,930 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,019 | ₩51,039 | ₩50,882 | ₩50,882 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,371 | ₩51,371 | ₩51,371 | ₩51,371 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,112 | ₩51,187 | ₩51,112 | ₩51,187 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩51,980 | ₩51,980 | ₩51,740 | ₩51,766 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,729 | ₩51,729 | ₩51,729 | ₩51,729 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,541 | ₩51,541 | ₩51,541 | ₩51,541 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,087 | ₩52,087 | ₩51,945 | ₩51,945 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩51,988 | ₩51,988 | ₩51,988 | ₩51,988 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,863 | ₩51,863 | ₩51,863 | ₩51,863 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,331 | ₩51,331 | ₩51,331 | ₩51,331 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩50,966 | ₩50,987 | ₩50,966 | ₩50,987 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,019 | ₩51,019 | ₩50,886 | ₩50,886 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩50,979 | ₩50,979 | ₩50,964 | ₩50,964 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,499 | ₩50,520 | ₩50,499 | ₩50,520 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,281 | ₩50,281 | ₩50,281 | ₩50,281 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,536 | ₩50,536 | ₩50,536 | ₩50,536 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,499 | ₩50,499 | ₩50,391 | ₩50,391 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,379 | ₩50,455 | ₩50,379 | ₩50,455 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,881 | ₩49,881 | ₩49,881 | ₩49,881 | 0.00% | 100 |
|---|