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 | ₩54,842 | ₩54,842 | ₩54,842 | ₩54,842 | 0.00% | 100 |
| 2026.10.08 | ₩54,659 | ₩54,659 | ₩54,485 | ₩54,576 | -0.15% | 1.6천 |
| 2026.10.07 | ₩54,752 | ₩54,819 | ₩54,752 | ₩54,790 | +0.07% | 1.6천 |
| 2026.10.06 | ₩54,993 | ₩54,993 | ₩54,903 | ₩54,903 | -0.16% | 100 |
| 2026.10.05 | ₩54,599 | ₩54,599 | ₩54,599 | ₩54,599 | 0.00% | 100 |
| 2026.10.02 | ₩54,310 | ₩54,310 | ₩54,310 | ₩54,310 | 0.00% | 100 |
| 2026.10.01 | ₩51,505 | ₩54,044 | ₩51,505 | ₩54,001 | +4.85% | 4.7천 |
| 2026.09.30 | ₩53,980 | ₩53,980 | ₩53,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,980 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩53,897 | ₩54,021 | ₩53,897 | ₩54,021 | +0.23% | 1천 |
|---|
| 2026.09.28 | ₩54,088 | ₩54,088 | ₩54,088 | ₩54,088 | 0.00% | 1.3천 |
|---|
| 2026.09.25 | ₩54,298 | ₩54,498 | ₩54,298 | ₩54,452 | +0.28% | 3.1천 |
|---|
| 2026.09.24 | ₩54,220 | ₩54,220 | ₩54,220 | ₩54,220 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩54,267 | ₩54,267 | ₩54,267 | ₩54,267 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩54,641 | ₩54,641 | ₩54,641 | ₩54,641 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,625 | ₩54,625 | ₩54,625 | ₩54,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩53,877 | ₩53,877 | ₩53,877 | ₩53,877 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩53,790 | ₩53,849 | ₩53,790 | ₩53,849 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩53,357 | ₩53,357 | ₩53,357 | ₩53,357 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩53,538 | ₩53,538 | ₩53,538 | ₩53,538 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩53,770 | ₩53,770 | ₩53,770 | ₩53,770 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩54,025 | ₩54,025 | ₩54,025 | ₩54,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩53,616 | ₩53,737 | ₩53,616 | ₩53,633 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,920 | ₩53,920 | ₩53,920 | ₩53,920 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,138 | ₩54,138 | ₩54,138 | ₩54,138 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩54,619 | ₩54,619 | ₩54,581 | ₩54,581 | -0.07% | 100 |
|---|
| 2026.09.02 | ₩54,088 | ₩54,088 | ₩54,088 | ₩54,088 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩53,964 | ₩53,977 | ₩53,830 | ₩53,830 | -0.25% | 8.7천 |
|---|
| 2026.08.31 | ₩54,097 | ₩54,259 | ₩54,097 | ₩54,259 | +0.30% | 400 |
|---|
| 2026.08.28 | ₩54,409 | ₩54,409 | ₩54,409 | ₩54,409 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩54,445 | ₩54,532 | ₩54,445 | ₩54,532 | +0.16% | 800 |
|---|
| 2026.08.26 | ₩54,224 | ₩54,224 | ₩54,224 | ₩54,224 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩54,211 | ₩54,211 | ₩54,211 | ₩54,211 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩54,044 | ₩54,096 | ₩54,017 | ₩54,096 | +0.10% | 1천 |
|---|
| 2026.08.21 | ₩54,271 | ₩54,271 | ₩54,211 | ₩54,211 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩54,017 | ₩54,017 | ₩54,008 | ₩54,008 | -0.02% | 1.6천 |
|---|
| 2026.08.19 | ₩54,394 | ₩54,394 | ₩54,394 | ₩54,394 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩54,355 | ₩54,355 | ₩54,355 | ₩54,355 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩54,819 | ₩54,819 | ₩54,704 | ₩54,704 | -0.21% | 800 |
|---|
| 2026.08.14 | ₩55,153 | ₩55,166 | ₩54,832 | ₩54,906 | -0.45% | 1.4천 |
|---|
| 2026.08.13 | ₩55,006 | ₩55,006 | ₩55,006 | ₩55,006 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,660 | ₩54,660 | ₩54,660 | ₩54,660 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩54,553 | ₩54,553 | ₩54,553 | ₩54,553 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩54,705 | ₩54,709 | ₩54,632 | ₩54,709 | +0.01% | 2.6천 |
|---|
| 2026.08.07 | ₩54,740 | ₩54,740 | ₩54,740 | ₩54,740 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩54,605 | ₩54,605 | ₩54,468 | ₩54,468 | -0.25% | 100 |
|---|
| 2026.08.05 | ₩54,623 | ₩54,623 | ₩54,623 | ₩54,623 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,661 | ₩54,661 | ₩54,661 | ₩54,661 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,630 | ₩53,822 | ₩53,603 | ₩53,822 | +0.36% | 5.6천 |
|---|
| 2026.07.31 | ₩52,962 | ₩53,246 | ₩52,962 | ₩53,246 | +0.54% | 3.7천 |
|---|
| 2026.07.30 | ₩52,860 | ₩52,860 | ₩52,860 | ₩52,860 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩52,574 | ₩52,574 | ₩52,220 | ₩52,220 | -0.67% | 200 |
|---|
| 2026.07.28 | ₩52,828 | ₩52,868 | ₩52,828 | ₩52,868 | +0.08% | 1천 |
|---|
| 2026.07.27 | ₩52,681 | ₩52,744 | ₩52,655 | ₩52,744 | +0.12% | 400 |
|---|
| 2026.07.24 | ₩52,748 | ₩52,815 | ₩52,700 | ₩52,700 | -0.09% | 200 |
|---|
| 2026.07.23 | ₩52,647 | ₩52,647 | ₩52,647 | ₩52,647 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,277 | ₩53,277 | ₩53,277 | ₩53,277 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,312 | ₩53,312 | ₩53,312 | ₩53,312 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,077 | ₩53,077 | ₩53,077 | ₩53,077 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩53,437 | ₩53,437 | ₩53,437 | ₩53,437 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩53,671 | ₩53,671 | ₩53,671 | ₩53,671 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩53,496 | ₩53,572 | ₩53,496 | ₩53,572 | +0.14% | 200 |
|---|
| 2026.07.13 | ₩53,367 | ₩53,367 | ₩53,367 | ₩53,367 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩53,733 | ₩53,733 | ₩53,733 | ₩53,733 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,429 | ₩53,459 | ₩53,429 | ₩53,459 | +0.06% | 100 |
|---|
| 2026.07.08 | ₩52,989 | ₩53,137 | ₩52,989 | ₩53,137 | +0.28% | 700 |
|---|
| 2026.07.07 | ₩53,296 | ₩53,313 | ₩53,296 | ₩53,313 | +0.03% | 200 |
|---|
| 2026.07.06 | ₩53,349 | ₩53,534 | ₩53,349 | ₩53,534 | +0.35% | 100 |
|---|
| 2026.07.02 | ₩53,443 | ₩53,443 | ₩52,908 | ₩53,160 | -0.53% | 1.5천 |
|---|
| 2026.07.01 | ₩53,256 | ₩53,363 | ₩53,202 | ₩53,225 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩53,055 | ₩53,333 | ₩53,055 | ₩53,333 | +0.52% | 900 |
|---|
| 2026.06.29 | ₩52,574 | ₩52,964 | ₩52,548 | ₩52,964 | +0.74% | 300 |
|---|
| 2026.06.26 | ₩52,494 | ₩52,494 | ₩51,986 | ₩51,986 | -0.97% | 1.4천 |
|---|
| 2026.06.25 | ₩52,614 | ₩52,614 | ₩52,510 | ₩52,510 | -0.20% | 100 |
|---|
| 2026.06.24 | ₩52,842 | ₩52,842 | ₩52,526 | ₩52,526 | -0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩52,721 | ₩52,781 | ₩52,661 | ₩52,665 | -0.11% | 1.4천 |
|---|
| 2026.06.22 | ₩53,536 | ₩53,536 | ₩53,136 | ₩53,218 | -0.59% | 2.8천 |
|---|
| 2026.06.18 | ₩53,392 | ₩53,392 | ₩53,392 | ₩53,392 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩53,456 | ₩53,456 | ₩52,919 | ₩52,919 | -1.00% | 900 |
|---|
| 2026.06.16 | ₩53,483 | ₩53,483 | ₩53,436 | ₩53,436 | -0.09% | 100 |
|---|
| 2026.06.15 | ₩53,638 | ₩53,638 | ₩53,638 | ₩53,638 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩52,855 | ₩52,926 | ₩52,855 | ₩52,926 | +0.13% | 4.4천 |
|---|
| 2026.06.11 | ₩52,160 | ₩52,719 | ₩52,160 | ₩52,719 | +1.07% | 5.5천 |
|---|
| 2026.06.10 | ₩52,068 | ₩52,068 | ₩52,068 | ₩52,068 | 0.00% | 1.1천 |
|---|
| 2026.06.09 | ₩52,120 | ₩52,645 | ₩52,120 | ₩52,645 | +1.01% | 1.2천 |
|---|
| 2026.06.08 | ₩52,779 | ₩52,779 | ₩52,779 | ₩52,779 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩52,989 | ₩52,989 | ₩52,764 | ₩52,764 | -0.42% | 400 |
|---|
| 2026.06.04 | ₩53,670 | ₩53,877 | ₩53,670 | ₩53,857 | +0.35% | 300 |
|---|
| 2026.06.03 | ₩53,830 | ₩53,830 | ₩53,697 | ₩53,697 | -0.25% | 100 |
|---|
| 2026.06.02 | ₩53,884 | ₩53,977 | ₩53,884 | ₩53,977 | +0.17% | 100 |
|---|
| 2026.06.01 | ₩53,817 | ₩54,064 | ₩53,670 | ₩53,817 | 0.00% | 2.1만 |
|---|
| 2026.05.29 | ₩53,826 | ₩53,826 | ₩53,826 | ₩53,826 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩53,754 | ₩53,754 | ₩53,754 | ₩53,754 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩53,444 | ₩53,444 | ₩53,444 | ₩53,444 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩53,383 | ₩53,431 | ₩53,383 | ₩53,431 | +0.09% | 1.1천 |
|---|
| 2026.05.22 | ₩53,242 | ₩53,242 | ₩53,131 | ₩53,131 | -0.21% | 2천 |
|---|
| 2026.05.21 | ₩52,708 | ₩53,029 | ₩52,708 | ₩52,985 | +0.52% | 400 |
|---|
| 2026.05.20 | ₩52,628 | ₩52,887 | ₩52,628 | ₩52,887 | +0.49% | 800 |
|---|
| 2026.05.19 | ₩52,431 | ₩52,431 | ₩52,431 | ₩52,431 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩52,716 | ₩52,716 | ₩52,716 | ₩52,716 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩52,935 | ₩52,935 | ₩52,780 | ₩52,780 | -0.29% | 2.5천 |
|---|
| 2026.05.14 | ₩53,323 | ₩53,323 | ₩53,323 | ₩53,323 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩52,895 | ₩53,009 | ₩52,895 | ₩53,009 | +0.21% | 800 |
|---|
| 2026.05.12 | ₩52,739 | ₩52,739 | ₩52,739 | ₩52,739 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩52,771 | ₩52,771 | ₩52,771 | ₩52,771 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,645 | ₩52,645 | ₩52,645 | ₩52,645 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩52,295 | ₩52,295 | ₩52,295 | ₩52,295 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩52,481 | ₩52,494 | ₩52,481 | ₩52,490 | +0.02% | 1.9천 |
|---|
| 2026.05.05 | ₩51,872 | ₩51,872 | ₩51,872 | ₩51,872 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩51,599 | ₩51,599 | ₩51,412 | ₩51,598 | -0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩51,866 | ₩51,973 | ₩51,789 | ₩51,789 | -0.15% | 1.3만 |
|---|
| 2026.04.30 | ₩51,225 | ₩51,679 | ₩51,225 | ₩51,675 | +0.88% | 1.3천 |
|---|
| 2026.04.29 | ₩51,058 | ₩51,175 | ₩51,058 | ₩51,175 | +0.23% | 6.1천 |
|---|
| 2026.04.28 | ₩51,202 | ₩51,202 | ₩51,202 | ₩51,202 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩51,439 | ₩51,445 | ₩51,439 | ₩51,445 | +0.01% | 400 |
|---|
| 2026.04.24 | ₩51,357 | ₩51,357 | ₩51,357 | ₩51,357 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,018 | ₩51,018 | ₩51,018 | ₩51,018 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩51,142 | ₩51,142 | ₩51,142 | ₩51,142 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,118 | ₩51,118 | ₩50,731 | ₩50,731 | -0.76% | 600 |
|---|
| 2026.04.20 | ₩51,038 | ₩51,038 | ₩50,958 | ₩50,996 | -0.08% | 700 |
|---|
| 2026.04.17 | ₩51,087 | ₩51,087 | ₩51,087 | ₩51,087 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩50,570 | ₩50,572 | ₩50,570 | ₩50,572 | +0.00% | 400 |
|---|
| 2026.04.15 | ₩50,276 | ₩50,477 | ₩50,276 | ₩50,477 | +0.40% | 400 |
|---|
| 2026.04.14 | ₩50,125 | ₩50,125 | ₩50,125 | ₩50,125 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩49,395 | ₩49,656 | ₩49,368 | ₩49,656 | +0.53% | 1.7천 |
|---|
| 2026.04.10 | ₩49,274 | ₩49,274 | ₩49,274 | ₩49,274 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩49,328 | ₩49,328 | ₩49,328 | ₩49,328 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,887 | ₩49,032 | ₩48,887 | ₩49,032 | +0.30% | 500 |
|---|
| 2026.04.07 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩48,045 | ₩48,101 | ₩48,045 | ₩48,101 | +0.12% | 600 |
|---|
| 2026.04.02 | ₩47,885 | ₩47,992 | ₩47,885 | ₩47,992 | +0.22% | 300 |
|---|
| 2026.04.01 | ₩47,911 | ₩48,139 | ₩47,891 | ₩47,949 | +0.08% | 6만 |
|---|
| 2026.03.31 | ₩47,050 | ₩47,684 | ₩47,003 | ₩47,684 | +1.35% | 6.6천 |
|---|
| 2026.03.30 | ₩46,642 | ₩46,642 | ₩46,431 | ₩46,431 | -0.45% | 700 |
|---|
| 2026.03.27 | ₩46,709 | ₩46,709 | ₩46,567 | ₩46,567 | -0.30% | 800 |
|---|
| 2026.03.26 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,045 | ₩48,112 | ₩48,009 | ₩48,009 | -0.08% | 2.8천 |
|---|
| 2026.03.24 | ₩47,911 | ₩47,911 | ₩47,770 | ₩47,770 | -0.30% | 500 |
|---|
| 2026.03.23 | ₩47,996 | ₩47,996 | ₩47,996 | ₩47,996 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,965 | ₩48,153 | ₩47,965 | ₩48,153 | +0.39% | 400 |
|---|
| 2026.03.18 | ₩48,267 | ₩48,267 | ₩48,267 | ₩48,267 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩48,860 | ₩48,860 | ₩48,860 | ₩48,860 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩48,800 | ₩48,800 | ₩48,749 | ₩48,749 | -0.10% | 1.5천 |
|---|
| 2026.03.13 | ₩48,433 | ₩48,446 | ₩48,322 | ₩48,322 | -0.23% | 4.4천 |
|---|
| 2026.03.12 | ₩48,767 | ₩48,767 | ₩48,606 | ₩48,606 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩49,257 | ₩49,257 | ₩49,257 | ₩49,257 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩49,608 | ₩49,608 | ₩49,288 | ₩49,288 | -0.65% | 7.4천 |
|---|
| 2026.03.09 | ₩48,927 | ₩49,385 | ₩48,927 | ₩49,385 | +0.94% | 500 |
|---|
| 2026.03.06 | ₩49,048 | ₩49,048 | ₩49,048 | ₩49,048 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩49,618 | ₩49,618 | ₩49,618 | ₩49,618 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩49,921 | ₩49,921 | ₩49,921 | ₩49,921 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩49,543 | ₩49,543 | ₩49,543 | ₩49,543 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩49,942 | ₩50,014 | ₩49,715 | ₩50,014 | +0.14% | 4.7천 |
|---|
| 2026.02.27 | ₩49,849 | ₩49,930 | ₩49,755 | ₩49,930 | +0.16% | 1.2천 |
|---|
| 2026.02.26 | ₩50,183 | ₩50,183 | ₩50,167 | ₩50,167 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩50,503 | ₩50,503 | ₩50,471 | ₩50,471 | -0.06% | 300 |
|---|
| 2026.02.24 | ₩49,822 | ₩50,081 | ₩49,822 | ₩50,081 | +0.52% | 300 |
|---|
| 2026.02.23 | ₩49,969 | ₩49,969 | ₩49,582 | ₩49,662 | -0.61% | 2.1천 |
|---|
| 2026.02.20 | ₩50,022 | ₩50,200 | ₩49,902 | ₩50,200 | +0.36% | 6.4천 |
|---|
| 2026.02.19 | ₩49,782 | ₩49,874 | ₩49,742 | ₩49,874 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩50,183 | ₩50,196 | ₩50,060 | ₩50,060 | -0.24% | 700 |
|---|
| 2026.02.17 | ₩49,757 | ₩49,757 | ₩49,757 | ₩49,757 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩49,916 | ₩49,916 | ₩49,692 | ₩49,692 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩49,723 | ₩49,723 | ₩49,723 | ₩49,723 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩50,485 | ₩50,485 | ₩50,485 | ₩50,485 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩50,459 | ₩50,459 | ₩50,459 | ₩50,459 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩50,637 | ₩50,637 | ₩50,637 | ₩50,637 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,434 | ₩50,434 | ₩50,434 | ₩50,434 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩49,500 | ₩49,500 | ₩49,500 | ₩49,500 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩49,916 | ₩50,210 | ₩49,916 | ₩50,032 | +0.23% | 1.2천 |
|---|
| 2026.02.03 | ₩50,315 | ₩50,315 | ₩50,315 | ₩50,315 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩50,731 | ₩50,811 | ₩50,703 | ₩50,703 | -0.06% | 7.2만 |
|---|
| 2026.01.30 | ₩50,478 | ₩50,478 | ₩50,478 | ₩50,478 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩50,676 | ₩50,676 | ₩50,676 | ₩50,676 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩50,584 | ₩50,938 | ₩50,584 | ₩50,938 | +0.70% | 1.1천 |
|---|
| 2026.01.27 | ₩50,731 | ₩50,781 | ₩50,731 | ₩50,781 | +0.10% | 200 |
|---|
| 2026.01.26 | ₩50,557 | ₩50,560 | ₩50,530 | ₩50,560 | +0.01% | 900 |
|---|
| 2026.01.23 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩50,061 | ₩50,061 | ₩50,061 | ₩50,061 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩50,541 | ₩50,541 | ₩50,541 | ₩50,541 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩50,650 | ₩50,704 | ₩50,537 | ₩50,537 | -0.22% | 9.1천 |
|---|
| 2026.01.14 | ₩50,370 | ₩50,434 | ₩50,370 | ₩50,434 | +0.13% | 1.2천 |
|---|
| 2026.01.13 | ₩50,677 | ₩50,677 | ₩50,677 | ₩50,677 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩50,851 | ₩50,851 | ₩50,851 | ₩50,851 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩50,743 | ₩50,743 | ₩50,743 | ₩50,743 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,449 | ₩50,449 | ₩50,449 | ₩50,449 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,637 | ₩50,637 | ₩50,443 | ₩50,443 | -0.38% | 700 |
|---|
| 2026.01.06 | ₩50,606 | ₩50,606 | ₩50,606 | ₩50,606 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,437 | ₩50,437 | ₩50,302 | ₩50,302 | -0.27% | 300 |
|---|
| 2026.01.02 | ₩50,089 | ₩50,156 | ₩49,989 | ₩49,989 | -0.20% | 3만 |
|---|
| 2025.12.31 | ₩50,196 | ₩50,196 | ₩49,985 | ₩49,985 | -0.42% | 200 |
|---|
| 2025.12.30 | ₩50,370 | ₩50,383 | ₩50,284 | ₩50,284 | -0.17% | 500 |
|---|
| 2025.12.29 | ₩50,343 | ₩50,356 | ₩50,343 | ₩50,346 | +0.01% | 800 |
|---|
| 2025.12.26 | ₩50,557 | ₩50,570 | ₩50,494 | ₩50,494 | -0.12% | 2.1천 |
|---|
| 2025.12.24 | ₩50,510 | ₩50,510 | ₩50,510 | ₩50,510 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩51,880 | ₩52,004 | ₩51,866 | ₩52,004 | +0.24% | 1.1만 |
|---|
| 2025.12.22 | ₩51,840 | ₩51,840 | ₩51,840 | ₩51,840 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,217 | ₩51,217 | ₩51,217 | ₩51,217 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩51,416 | ₩51,416 | ₩51,416 | ₩51,416 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩51,516 | ₩51,516 | ₩51,516 | ₩51,516 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩51,564 | ₩51,564 | ₩51,564 | ₩51,564 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩51,954 | ₩52,024 | ₩51,954 | ₩52,024 | +0.13% | 300 |
|---|
| 2025.12.10 | ₩51,666 | ₩51,965 | ₩51,599 | ₩51,965 | +0.58% | 400 |
|---|
| 2025.12.09 | ₩51,656 | ₩51,656 | ₩51,656 | ₩51,656 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩51,733 | ₩51,733 | ₩51,644 | ₩51,644 | -0.17% | 300 |
|---|
| 2025.12.05 | ₩51,864 | ₩51,864 | ₩51,822 | ₩51,822 | -0.08% | 300 |
|---|
| 2025.12.04 | ₩51,773 | ₩51,773 | ₩51,729 | ₩51,729 | -0.09% | 400 |
|---|
| 2025.12.03 | ₩51,722 | ₩51,722 | ₩51,722 | ₩51,722 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩51,519 | ₩51,571 | ₩51,519 | ₩51,571 | +0.10% | 500 |
|---|
| 2025.12.01 | ₩51,479 | ₩51,746 | ₩51,459 | ₩51,459 | -0.04% | 1.3만 |
|---|
| 2025.11.28 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,519 | ₩51,519 | ₩51,204 | ₩51,204 | -0.61% | 500 |
|---|
| 2025.11.25 | ₩50,757 | ₩51,184 | ₩50,757 | ₩51,184 | +0.84% | 800 |
|---|
| 2025.11.24 | ₩50,864 | ₩50,864 | ₩50,819 | ₩50,819 | -0.09% | 1.1천 |
|---|
| 2025.11.21 | ₩50,157 | ₩50,157 | ₩50,157 | ₩50,157 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩49,834 | ₩49,834 | ₩49,834 | ₩49,834 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩50,346 | ₩50,346 | ₩50,346 | ₩50,346 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩50,620 | ₩50,620 | ₩50,620 | ₩50,620 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,014 | ₩51,014 | ₩51,014 | ₩51,014 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩51,019 | ₩51,019 | ₩51,019 | ₩51,019 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩51,754 | ₩51,754 | ₩51,754 | ₩51,754 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,734 | ₩51,734 | ₩51,734 | ₩51,734 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩51,658 | ₩51,658 | ₩51,658 | ₩51,658 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩50,988 | ₩50,988 | ₩50,988 | ₩50,988 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩51,078 | ₩51,098 | ₩50,940 | ₩50,940 | -0.27% | 1.2천 |
|---|
| 2025.11.05 | ₩51,431 | ₩51,431 | ₩51,431 | ₩51,431 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩51,171 | ₩51,246 | ₩51,171 | ₩51,246 | +0.15% | 200 |
|---|
| 2025.11.03 | ₩52,040 | ₩52,040 | ₩51,799 | ₩51,826 | -0.41% | 2.1만 |
|---|
| 2025.10.31 | ₩51,789 | ₩51,789 | ₩51,789 | ₩51,789 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩51,600 | ₩51,600 | ₩51,600 | ₩51,600 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩52,147 | ₩52,147 | ₩52,005 | ₩52,005 | -0.27% | 300 |
|---|
| 2025.10.28 | ₩52,048 | ₩52,048 | ₩52,048 | ₩52,048 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩51,922 | ₩51,922 | ₩51,922 | ₩51,922 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,391 | ₩51,391 | ₩51,391 | ₩51,391 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩51,025 | ₩51,046 | ₩51,025 | ₩51,046 | +0.04% | 200 |
|---|
| 2025.10.22 | ₩50,791 | ₩50,791 | ₩50,791 | ₩50,791 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩51,078 | ₩51,078 | ₩50,944 | ₩50,944 | -0.26% | 400 |
|---|
| 2025.10.20 | ₩51,038 | ₩51,038 | ₩51,023 | ₩51,023 | -0.03% | 500 |
|---|
| 2025.10.17 | ₩50,557 | ₩50,578 | ₩50,557 | ₩50,578 | +0.04% | 300 |
|---|
| 2025.10.16 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩50,594 | ₩50,594 | ₩50,594 | ₩50,594 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩50,557 | ₩50,557 | ₩50,449 | ₩50,449 | -0.21% | 100 |
|---|
| 2025.10.13 | ₩50,437 | ₩50,513 | ₩50,437 | ₩50,513 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩49,938 | ₩49,938 | ₩49,938 | ₩49,938 | 0.00% | 100 |
|---|