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 | ₩62,063 | ₩62,566 | ₩62,063 | ₩62,499 | +0.70% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩61,654 | ₩61,963 | ₩61,561 | ₩61,963 | +0.50% | 1만 |
| 2026.09.21–2026.09.25 | ₩62,043 | ₩62,445 | ₩61,628 | ₩62,099 | +0.09% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩61,467 | ₩61,494 | ₩60,928 | ₩61,488 | +0.03% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩61,713 | ₩61,713 | ₩61,145 | ₩61,614 | -0.16% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩61,807 | ₩62,173 | ₩61,346 | ₩61,936 | +0.21% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩61,590 | ₩62,090 | ₩61,590 | ₩61,963 | +0.60% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩62,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,172 |
| ₩61,488 |
| ₩61,735 |
| -0.70% |
| 6.2천 |
| 2026.08.10–2026.08.14 | ₩62,110 | ₩62,914 | ₩61,989 | ₩62,386 | +0.44% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,998 | ₩62,208 | ₩60,998 | ₩62,208 | +1.98% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,926 | ₩60,668 | ₩59,367 | ₩60,668 | +1.24% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,582 | ₩60,744 | ₩59,948 | ₩59,948 | -1.05% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,770 | ₩61,279 | ₩60,498 | ₩60,498 | -0.45% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,837 | ₩61,266 | ₩60,556 | ₩61,266 | +0.70% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,832 | ₩60,984 | ₩59,832 | ₩60,578 | +1.25% | 10.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,582 | ₩60,656 | ₩59,256 | ₩59,256 | -2.19% | 4.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩61,215 | ₩61,319 | ₩60,288 | ₩60,891 | -0.53% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,184 | ₩60,395 | ₩59,135 | ₩60,320 | +0.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,440 | ₩61,842 | ₩60,151 | ₩60,151 | -2.10% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,011 | ₩61,453 | ₩60,877 | ₩61,406 | +0.65% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,227 | ₩60,730 | ₩59,765 | ₩60,609 | +0.63% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,314 | ₩60,971 | ₩59,926 | ₩60,243 | -0.12% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,733 | ₩60,127 | ₩58,726 | ₩60,127 | +2.37% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,599 | ₩59,229 | ₩58,251 | ₩59,000 | +0.68% | 48.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,197 | ₩58,586 | ₩57,849 | ₩58,578 | +0.65% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,107 | ₩58,331 | ₩56,107 | ₩58,269 | +3.85% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,860 | ₩56,308 | ₩54,559 | ₩56,148 | +2.35% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,896 | ₩54,941 | ₩53,378 | ₩54,846 | +1.76% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,102 | ₩55,102 | ₩53,413 | ₩53,413 | -3.06% | 43.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,517 | ₩55,630 | ₩54,290 | ₩54,290 | -2.21% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,383 | ₩56,308 | ₩55,061 | ₩55,061 | -0.58% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩56,629 | ₩56,754 | ₩55,713 | ₩55,713 | -1.62% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,683 | ₩57,181 | ₩56,348 | ₩56,659 | -0.04% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,401 | ₩56,900 | ₩56,401 | ₩56,900 | +0.88% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩57,335 | ₩57,335 | ₩56,380 | ₩56,380 | -1.67% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩57,393 | ₩57,487 | ₩56,160 | ₩57,133 | -0.45% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,152 | ₩57,460 | ₩56,897 | ₩57,148 | -0.01% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩57,085 | ₩57,085 | ₩56,336 | ₩56,986 | -0.17% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,540 | ₩57,540 | ₩57,105 | ₩57,280 | -0.45% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,991 | ₩57,463 | ₩56,951 | ₩57,463 | +0.83% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩57,010 | ₩57,010 | ₩56,644 | ₩56,679 | -0.58% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,876 | ₩59,040 | ₩57,163 | ₩57,163 | -2.91% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,532 | ₩58,560 | ₩57,837 | ₩58,560 | +0.05% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩58,733 | ₩59,049 | ₩58,583 | ₩58,583 | -0.26% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,505 | ₩58,840 | ₩58,472 | ₩58,824 | +0.55% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,808 | ₩58,677 | ₩57,674 | ₩58,677 | +1.50% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,528 | ₩57,528 | ₩56,664 | ₩57,061 | -0.81% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩58,210 | ₩58,726 | ₩57,875 | ₩57,952 | -0.44% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩58,653 | ₩58,745 | ₩57,871 | ₩57,893 | -1.30% | 1.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩58,905 | ₩59,112 | ₩58,586 | ₩58,792 | -0.19% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩57,934 | ₩58,344 | ₩57,581 | ₩58,343 | +0.71% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩57,385 | ₩57,648 | ₩57,112 | ₩57,443 | +0.10% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩56,755 | ₩56,755 | ₩56,755 | ₩56,755 | 0.00% | 100 |
|---|