시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (August) ETF 과거 주가
TrueShares Structured Outcome (August) ETF · AUGZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (August) ETF · AUGZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,113 | ₩62,616 | ₩62,113 | ₩62,549 | +0.70% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩61,704 | ₩62,012 | ₩61,610 | ₩62,012 | +0.50% | 1만 |
| 2026.09.21–2026.09.25 | ₩62,093 | ₩62,495 | ₩61,677 | ₩62,149 | +0.09% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩61,516 | ₩61,543 | ₩60,977 | ₩61,538 | +0.03% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩61,763 | ₩61,763 | ₩61,194 | ₩61,664 | -0.16% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩61,857 | ₩62,223 | ₩61,396 | ₩61,986 | +0.21% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩61,640 | ₩62,140 | ₩61,640 | ₩62,012 | +0.60% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩62,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,222 |
| ₩61,538 |
| ₩61,784 |
| -0.70% |
| 6.2천 |
| 2026.08.10–2026.08.14 | ₩62,160 | ₩62,965 | ₩62,039 | ₩62,436 | +0.44% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,047 | ₩62,258 | ₩61,047 | ₩62,258 | +1.98% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,974 | ₩60,717 | ₩59,415 | ₩60,717 | +1.24% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,631 | ₩60,793 | ₩59,997 | ₩59,997 | -1.05% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,819 | ₩61,329 | ₩60,547 | ₩60,547 | -0.45% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,886 | ₩61,315 | ₩60,604 | ₩61,315 | +0.70% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,880 | ₩61,033 | ₩59,880 | ₩60,627 | +1.25% | 10.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,631 | ₩60,705 | ₩59,303 | ₩59,303 | -2.19% | 4.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩61,264 | ₩61,369 | ₩60,336 | ₩60,940 | -0.53% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,233 | ₩60,443 | ₩59,183 | ₩60,368 | +0.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,489 | ₩61,892 | ₩60,199 | ₩60,199 | -2.10% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,060 | ₩61,503 | ₩60,926 | ₩61,456 | +0.65% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,276 | ₩60,779 | ₩59,813 | ₩60,658 | +0.63% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,363 | ₩61,020 | ₩59,974 | ₩60,292 | -0.12% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,780 | ₩60,175 | ₩58,774 | ₩60,175 | +2.37% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,646 | ₩59,277 | ₩58,298 | ₩59,047 | +0.68% | 48.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,244 | ₩58,633 | ₩57,895 | ₩58,625 | +0.65% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,152 | ₩58,378 | ₩56,152 | ₩58,316 | +3.85% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,905 | ₩56,353 | ₩54,603 | ₩56,193 | +2.35% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,939 | ₩54,985 | ₩53,421 | ₩54,890 | +1.76% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,146 | ₩55,146 | ₩53,456 | ₩53,456 | -3.06% | 43.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,562 | ₩55,674 | ₩54,333 | ₩54,333 | -2.21% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,428 | ₩56,353 | ₩55,106 | ₩55,106 | -0.58% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩56,675 | ₩56,800 | ₩55,758 | ₩55,758 | -1.62% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,729 | ₩57,227 | ₩56,393 | ₩56,704 | -0.04% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,447 | ₩56,946 | ₩56,447 | ₩56,946 | +0.88% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩57,382 | ₩57,382 | ₩56,425 | ₩56,425 | -1.67% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩57,439 | ₩57,533 | ₩56,206 | ₩57,179 | -0.45% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,198 | ₩57,506 | ₩56,943 | ₩57,194 | -0.01% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩57,131 | ₩57,131 | ₩56,381 | ₩57,032 | -0.17% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,587 | ₩57,587 | ₩57,151 | ₩57,327 | -0.45% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,037 | ₩57,509 | ₩56,997 | ₩57,509 | +0.83% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩57,056 | ₩57,056 | ₩56,690 | ₩56,725 | -0.58% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,924 | ₩59,088 | ₩57,209 | ₩57,209 | -2.91% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,579 | ₩58,607 | ₩57,883 | ₩58,607 | +0.05% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩58,780 | ₩59,097 | ₩58,630 | ₩58,630 | -0.26% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,552 | ₩58,888 | ₩58,519 | ₩58,872 | +0.55% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,855 | ₩58,724 | ₩57,721 | ₩58,724 | +1.50% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,575 | ₩57,575 | ₩56,710 | ₩57,107 | -0.81% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩58,257 | ₩58,774 | ₩57,922 | ₩57,999 | -0.44% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩58,700 | ₩58,792 | ₩57,918 | ₩57,940 | -1.30% | 1.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩58,952 | ₩59,160 | ₩58,633 | ₩58,839 | -0.19% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩57,981 | ₩58,391 | ₩57,627 | ₩58,390 | +0.71% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩57,431 | ₩57,694 | ₩57,158 | ₩57,489 | +0.10% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|