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 | ₩54,831 | ₩54,831 | ₩54,831 | ₩54,831 | 0.00% | 100 |
| 2026.10.08 | ₩54,648 | ₩54,648 | ₩54,474 | ₩54,565 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,741 | ₩54,808 | ₩54,741 | ₩54,778 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,982 | ₩54,982 | ₩54,892 | ₩54,892 | -0.16% | 100 |
| 2026.10.05 | ₩54,587 | ₩54,587 | ₩54,587 | ₩54,587 | 0.00% | 100 |
| 2026.10.02 | ₩54,299 | ₩54,299 | ₩54,299 | ₩54,299 | 0.00% | 100 |
| 2026.10.01 | ₩51,495 | ₩54,033 | ₩51,495 | ₩53,990 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,969 | ₩53,969 | ₩53,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,969 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,886 | ₩54,010 | ₩53,886 | ₩54,010 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,287 | ₩54,487 | ₩54,287 | ₩54,441 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,209 | ₩54,209 | ₩54,209 | ₩54,209 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,256 | ₩54,256 | ₩54,256 | ₩54,256 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,630 | ₩54,630 | ₩54,630 | ₩54,630 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,614 | ₩54,614 | ₩54,614 | ₩54,614 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,866 | ₩53,866 | ₩53,866 | ₩53,866 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,779 | ₩53,838 | ₩53,779 | ₩53,838 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,347 | ₩53,347 | ₩53,347 | ₩53,347 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,759 | ₩53,759 | ₩53,759 | ₩53,759 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩54,014 | ₩54,014 | ₩54,014 | ₩54,014 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,606 | ₩53,726 | ₩53,606 | ₩53,622 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,909 | ₩53,909 | ₩53,909 | ₩53,909 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,127 | ₩54,127 | ₩54,127 | ₩54,127 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,370 | ₩54,370 | ₩54,370 | ₩54,370 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,608 | ₩54,608 | ₩54,570 | ₩54,570 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,953 | ₩53,966 | ₩53,819 | ₩53,819 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,087 | ₩54,248 | ₩54,087 | ₩54,248 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,398 | ₩54,398 | ₩54,398 | ₩54,398 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,434 | ₩54,521 | ₩54,434 | ₩54,521 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,213 | ₩54,213 | ₩54,213 | ₩54,213 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,200 | ₩54,200 | ₩54,200 | ₩54,200 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩54,033 | ₩54,085 | ₩54,006 | ₩54,085 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,260 | ₩54,260 | ₩54,200 | ₩54,200 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩54,006 | ₩54,006 | ₩53,997 | ₩53,997 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,383 | ₩54,383 | ₩54,383 | ₩54,383 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,344 | ₩54,344 | ₩54,344 | ₩54,344 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,808 | ₩54,808 | ₩54,693 | ₩54,693 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,142 | ₩55,155 | ₩54,821 | ₩54,895 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩54,995 | ₩54,995 | ₩54,995 | ₩54,995 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,649 | ₩54,649 | ₩54,649 | ₩54,649 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,542 | ₩54,542 | ₩54,542 | ₩54,542 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,694 | ₩54,698 | ₩54,621 | ₩54,698 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,729 | ₩54,729 | ₩54,729 | ₩54,729 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,594 | ₩54,594 | ₩54,457 | ₩54,457 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,612 | ₩54,612 | ₩54,612 | ₩54,612 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,650 | ₩54,650 | ₩54,650 | ₩54,650 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,619 | ₩53,811 | ₩53,592 | ₩53,811 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,951 | ₩53,236 | ₩52,951 | ₩53,236 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,850 | ₩52,850 | ₩52,850 | ₩52,850 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,564 | ₩52,564 | ₩52,210 | ₩52,210 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,818 | ₩52,858 | ₩52,818 | ₩52,858 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,671 | ₩52,733 | ₩52,644 | ₩52,733 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,737 | ₩52,804 | ₩52,689 | ₩52,689 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,636 | ₩52,636 | ₩52,636 | ₩52,636 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,266 | ₩53,266 | ₩53,266 | ₩53,266 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,301 | ₩53,301 | ₩53,301 | ₩53,301 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,942 | ₩52,942 | ₩52,942 | ₩52,942 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,066 | ₩53,066 | ₩53,066 | ₩53,066 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,427 | ₩53,427 | ₩53,427 | ₩53,427 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,660 | ₩53,660 | ₩53,660 | ₩53,660 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,485 | ₩53,562 | ₩53,485 | ₩53,562 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,356 | ₩53,356 | ₩53,356 | ₩53,356 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,722 | ₩53,722 | ₩53,722 | ₩53,722 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,419 | ₩53,448 | ₩53,419 | ₩53,448 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,978 | ₩53,126 | ₩52,978 | ₩53,126 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,285 | ₩53,302 | ₩53,285 | ₩53,302 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,338 | ₩53,523 | ₩53,338 | ₩53,523 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,432 | ₩53,432 | ₩52,898 | ₩53,149 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,245 | ₩53,352 | ₩53,192 | ₩53,214 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,045 | ₩53,322 | ₩53,045 | ₩53,322 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,564 | ₩52,954 | ₩52,537 | ₩52,954 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,484 | ₩52,484 | ₩51,976 | ₩51,976 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,604 | ₩52,604 | ₩52,500 | ₩52,500 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,831 | ₩52,831 | ₩52,516 | ₩52,516 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,711 | ₩52,771 | ₩52,651 | ₩52,655 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,526 | ₩53,526 | ₩53,125 | ₩53,208 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,381 | ₩53,381 | ₩53,381 | ₩53,381 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,445 | ₩53,445 | ₩52,908 | ₩52,908 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,472 | ₩53,472 | ₩53,425 | ₩53,425 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,627 | ₩53,627 | ₩53,627 | ₩53,627 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,844 | ₩52,915 | ₩52,844 | ₩52,915 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,150 | ₩52,708 | ₩52,150 | ₩52,708 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,057 | ₩52,057 | ₩52,057 | ₩52,057 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,110 | ₩52,635 | ₩52,110 | ₩52,635 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,768 | ₩52,768 | ₩52,768 | ₩52,768 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,978 | ₩52,978 | ₩52,753 | ₩52,753 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,659 | ₩53,866 | ₩53,659 | ₩53,846 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,819 | ₩53,819 | ₩53,686 | ₩53,686 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,873 | ₩53,966 | ₩53,873 | ₩53,966 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,806 | ₩54,053 | ₩53,659 | ₩53,806 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,815 | ₩53,815 | ₩53,815 | ₩53,815 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,743 | ₩53,743 | ₩53,743 | ₩53,743 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,433 | ₩53,433 | ₩53,433 | ₩53,433 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,372 | ₩53,420 | ₩53,372 | ₩53,420 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,232 | ₩53,232 | ₩53,121 | ₩53,121 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,697 | ₩53,018 | ₩52,697 | ₩52,974 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,617 | ₩52,876 | ₩52,617 | ₩52,876 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,421 | ₩52,421 | ₩52,421 | ₩52,421 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,705 | ₩52,705 | ₩52,705 | ₩52,705 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,924 | ₩52,924 | ₩52,769 | ₩52,769 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,312 | ₩53,312 | ₩53,312 | ₩53,312 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,884 | ₩52,998 | ₩52,884 | ₩52,998 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,728 | ₩52,728 | ₩52,728 | ₩52,728 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,760 | ₩52,760 | ₩52,760 | ₩52,760 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,635 | ₩52,635 | ₩52,635 | ₩52,635 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,285 | ₩52,285 | ₩52,285 | ₩52,285 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,470 | ₩52,484 | ₩52,470 | ₩52,480 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,861 | ₩51,861 | ₩51,861 | ₩51,861 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,589 | ₩51,589 | ₩51,402 | ₩51,587 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,856 | ₩51,963 | ₩51,778 | ₩51,778 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,215 | ₩51,669 | ₩51,215 | ₩51,665 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,048 | ₩51,165 | ₩51,048 | ₩51,165 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,192 | ₩51,192 | ₩51,192 | ₩51,192 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,428 | ₩51,435 | ₩51,428 | ₩51,435 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,347 | ₩51,347 | ₩51,347 | ₩51,347 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,008 | ₩51,008 | ₩51,008 | ₩51,008 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,132 | ₩51,132 | ₩51,132 | ₩51,132 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,108 | ₩51,108 | ₩50,720 | ₩50,720 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩51,028 | ₩51,028 | ₩50,947 | ₩50,986 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,077 | ₩51,077 | ₩51,077 | ₩51,077 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,560 | ₩50,561 | ₩50,560 | ₩50,561 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,266 | ₩50,467 | ₩50,266 | ₩50,467 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,115 | ₩50,115 | ₩50,115 | ₩50,115 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,385 | ₩49,646 | ₩49,358 | ₩49,646 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,264 | ₩49,264 | ₩49,264 | ₩49,264 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,318 | ₩49,318 | ₩49,318 | ₩49,318 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,877 | ₩49,023 | ₩48,877 | ₩49,023 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩48,035 | ₩48,091 | ₩48,035 | ₩48,091 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,875 | ₩47,982 | ₩47,875 | ₩47,982 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,902 | ₩48,129 | ₩47,882 | ₩47,939 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,040 | ₩47,675 | ₩46,993 | ₩47,675 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,633 | ₩46,633 | ₩46,422 | ₩46,422 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,700 | ₩46,700 | ₩46,558 | ₩46,558 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,266 | ₩47,266 | ₩47,266 | ₩47,266 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,035 | ₩48,102 | ₩47,999 | ₩47,999 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,902 | ₩47,902 | ₩47,760 | ₩47,760 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,986 | ₩47,986 | ₩47,986 | ₩47,986 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,482 | ₩47,482 | ₩47,482 | ₩47,482 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,955 | ₩48,144 | ₩47,955 | ₩48,144 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,257 | ₩48,257 | ₩48,257 | ₩48,257 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,790 | ₩48,790 | ₩48,739 | ₩48,739 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,423 | ₩48,436 | ₩48,312 | ₩48,312 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,757 | ₩48,757 | ₩48,596 | ₩48,596 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,247 | ₩49,247 | ₩49,247 | ₩49,247 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,598 | ₩49,598 | ₩49,278 | ₩49,278 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,917 | ₩49,375 | ₩48,917 | ₩49,375 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,608 | ₩49,608 | ₩49,608 | ₩49,608 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,911 | ₩49,911 | ₩49,911 | ₩49,911 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,533 | ₩49,533 | ₩49,533 | ₩49,533 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,932 | ₩50,004 | ₩49,705 | ₩50,004 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,839 | ₩49,920 | ₩49,745 | ₩49,920 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,173 | ₩50,173 | ₩50,157 | ₩50,157 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,493 | ₩50,493 | ₩50,461 | ₩50,461 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,812 | ₩50,071 | ₩49,812 | ₩50,071 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,959 | ₩49,959 | ₩49,572 | ₩49,652 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩50,012 | ₩50,190 | ₩49,892 | ₩50,190 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,772 | ₩49,864 | ₩49,732 | ₩49,864 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,173 | ₩50,186 | ₩50,050 | ₩50,050 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,905 | ₩49,905 | ₩49,682 | ₩49,682 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,713 | ₩49,713 | ₩49,713 | ₩49,713 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,475 | ₩50,475 | ₩50,475 | ₩50,475 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,449 | ₩50,449 | ₩50,449 | ₩50,449 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,424 | ₩50,424 | ₩50,424 | ₩50,424 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,905 | ₩50,199 | ₩49,905 | ₩50,022 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,305 | ₩50,305 | ₩50,305 | ₩50,305 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,720 | ₩50,800 | ₩50,692 | ₩50,692 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,468 | ₩50,468 | ₩50,468 | ₩50,468 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,666 | ₩50,666 | ₩50,666 | ₩50,666 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,573 | ₩50,927 | ₩50,573 | ₩50,927 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,720 | ₩50,771 | ₩50,720 | ₩50,771 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,547 | ₩50,549 | ₩50,520 | ₩50,549 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,306 | ₩50,306 | ₩50,306 | ₩50,306 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,051 | ₩50,051 | ₩50,051 | ₩50,051 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,530 | ₩49,530 | ₩49,530 | ₩49,530 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,531 | ₩50,531 | ₩50,531 | ₩50,531 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,640 | ₩50,694 | ₩50,527 | ₩50,527 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,360 | ₩50,424 | ₩50,360 | ₩50,424 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,667 | ₩50,667 | ₩50,667 | ₩50,667 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,841 | ₩50,841 | ₩50,841 | ₩50,841 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,438 | ₩50,438 | ₩50,438 | ₩50,438 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,627 | ₩50,627 | ₩50,433 | ₩50,433 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,596 | ₩50,596 | ₩50,596 | ₩50,596 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,426 | ₩50,426 | ₩50,292 | ₩50,292 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,079 | ₩50,146 | ₩49,979 | ₩49,979 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,186 | ₩50,186 | ₩49,975 | ₩49,975 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,360 | ₩50,373 | ₩50,274 | ₩50,274 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,333 | ₩50,346 | ₩50,333 | ₩50,336 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,547 | ₩50,560 | ₩50,484 | ₩50,484 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,500 | ₩50,500 | ₩50,500 | ₩50,500 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,869 | ₩51,993 | ₩51,856 | ₩51,993 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,829 | ₩51,829 | ₩51,829 | ₩51,829 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,541 | ₩51,541 | ₩51,541 | ₩51,541 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,207 | ₩51,207 | ₩51,207 | ₩51,207 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,406 | ₩51,406 | ₩51,406 | ₩51,406 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,506 | ₩51,506 | ₩51,506 | ₩51,506 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,554 | ₩51,554 | ₩51,554 | ₩51,554 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,944 | ₩52,013 | ₩51,944 | ₩52,013 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,655 | ₩51,955 | ₩51,589 | ₩51,955 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,646 | ₩51,646 | ₩51,646 | ₩51,646 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,722 | ₩51,722 | ₩51,634 | ₩51,634 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,853 | ₩51,853 | ₩51,812 | ₩51,812 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,762 | ₩51,762 | ₩51,718 | ₩51,718 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,711 | ₩51,711 | ₩51,711 | ₩51,711 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,508 | ₩51,561 | ₩51,508 | ₩51,561 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,468 | ₩51,736 | ₩51,448 | ₩51,448 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,657 | ₩51,657 | ₩51,657 | ₩51,657 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,508 | ₩51,508 | ₩51,193 | ₩51,193 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,747 | ₩51,173 | ₩50,747 | ₩51,173 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,854 | ₩50,854 | ₩50,808 | ₩50,808 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,147 | ₩50,147 | ₩50,147 | ₩50,147 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,824 | ₩49,824 | ₩49,824 | ₩49,824 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,452 | ₩50,452 | ₩50,452 | ₩50,452 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,336 | ₩50,336 | ₩50,336 | ₩50,336 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,609 | ₩50,609 | ₩50,609 | ₩50,609 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,004 | ₩51,004 | ₩51,004 | ₩51,004 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩51,009 | ₩51,009 | ₩51,009 | ₩51,009 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,744 | ₩51,744 | ₩51,744 | ₩51,744 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,724 | ₩51,724 | ₩51,724 | ₩51,724 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,647 | ₩51,647 | ₩51,647 | ₩51,647 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,978 | ₩50,978 | ₩50,978 | ₩50,978 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,068 | ₩51,088 | ₩50,930 | ₩50,930 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,161 | ₩51,236 | ₩51,161 | ₩51,236 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩52,029 | ₩52,029 | ₩51,789 | ₩51,816 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,778 | ₩51,778 | ₩51,778 | ₩51,778 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,590 | ₩51,590 | ₩51,590 | ₩51,590 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,136 | ₩52,136 | ₩51,995 | ₩51,995 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩52,037 | ₩52,037 | ₩52,037 | ₩52,037 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,912 | ₩51,912 | ₩51,912 | ₩51,912 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,380 | ₩51,380 | ₩51,380 | ₩51,380 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩51,014 | ₩51,036 | ₩51,014 | ₩51,036 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,068 | ₩51,068 | ₩50,934 | ₩50,934 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩51,028 | ₩51,028 | ₩51,013 | ₩51,013 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,547 | ₩50,568 | ₩50,547 | ₩50,568 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,329 | ₩50,329 | ₩50,329 | ₩50,329 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,547 | ₩50,547 | ₩50,438 | ₩50,438 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,426 | ₩50,503 | ₩50,426 | ₩50,503 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,928 | ₩49,928 | ₩49,928 | ₩49,928 | 0.00% | 100 |
|---|