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 | ₩62,112 | ₩62,615 | ₩62,112 | ₩62,548 | +0.70% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩61,703 | ₩62,011 | ₩61,609 | ₩62,011 | +0.50% | 1만 |
| 2026.09.21–2026.09.25 | ₩62,092 | ₩62,494 | ₩61,676 | ₩62,148 | +0.09% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩61,515 | ₩61,542 | ₩60,976 | ₩61,536 | +0.03% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩61,762 | ₩61,762 | ₩61,193 | ₩61,662 | -0.16% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩61,856 | ₩62,222 | ₩61,394 | ₩61,984 | +0.21% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩61,638 | ₩62,138 | ₩61,638 | ₩62,011 | +0.60% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩62,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,220 |
| ₩61,536 |
| ₩61,783 |
| -0.70% |
| 6.2천 |
| 2026.08.10–2026.08.14 | ₩62,159 | ₩62,963 | ₩62,038 | ₩62,435 | +0.44% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,046 | ₩62,256 | ₩61,046 | ₩62,256 | +1.98% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,973 | ₩60,716 | ₩59,413 | ₩60,716 | +1.24% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,630 | ₩60,792 | ₩59,995 | ₩59,995 | -1.05% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,818 | ₩61,327 | ₩60,545 | ₩60,545 | -0.45% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,885 | ₩61,314 | ₩60,603 | ₩61,314 | +0.70% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,879 | ₩61,032 | ₩59,879 | ₩60,626 | +1.25% | 10.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,630 | ₩60,704 | ₩59,302 | ₩59,302 | -2.19% | 4.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩61,263 | ₩61,367 | ₩60,335 | ₩60,938 | -0.53% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,231 | ₩60,442 | ₩59,181 | ₩60,367 | +0.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,488 | ₩61,890 | ₩60,198 | ₩60,198 | -2.10% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,059 | ₩61,501 | ₩60,925 | ₩61,455 | +0.65% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,274 | ₩60,777 | ₩59,812 | ₩60,657 | +0.63% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,362 | ₩61,019 | ₩59,973 | ₩60,290 | -0.12% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,779 | ₩60,174 | ₩58,772 | ₩60,174 | +2.37% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,645 | ₩59,275 | ₩58,296 | ₩59,046 | +0.68% | 48.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,243 | ₩58,632 | ₩57,894 | ₩58,624 | +0.65% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,151 | ₩58,377 | ₩56,151 | ₩58,315 | +3.85% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,903 | ₩56,352 | ₩54,602 | ₩56,192 | +2.35% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,938 | ₩54,984 | ₩53,420 | ₩54,889 | +1.76% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,145 | ₩55,145 | ₩53,455 | ₩53,455 | -3.06% | 43.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,561 | ₩55,673 | ₩54,332 | ₩54,332 | -2.21% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,426 | ₩56,352 | ₩55,105 | ₩55,105 | -0.58% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩56,674 | ₩56,798 | ₩55,756 | ₩55,756 | -1.62% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,727 | ₩57,226 | ₩56,392 | ₩56,703 | -0.04% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,446 | ₩56,945 | ₩56,446 | ₩56,945 | +0.88% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩57,380 | ₩57,380 | ₩56,424 | ₩56,424 | -1.67% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩57,438 | ₩57,532 | ₩56,204 | ₩57,178 | -0.45% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,197 | ₩57,505 | ₩56,942 | ₩57,193 | -0.01% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩57,130 | ₩57,130 | ₩56,380 | ₩57,030 | -0.17% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,586 | ₩57,586 | ₩57,150 | ₩57,325 | -0.45% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,036 | ₩57,508 | ₩56,995 | ₩57,508 | +0.83% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩57,054 | ₩57,054 | ₩56,688 | ₩56,723 | -0.58% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,923 | ₩59,086 | ₩57,207 | ₩57,207 | -2.91% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,578 | ₩58,606 | ₩57,882 | ₩58,606 | +0.05% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩58,779 | ₩59,096 | ₩58,629 | ₩58,629 | -0.26% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,551 | ₩58,886 | ₩58,518 | ₩58,870 | +0.55% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,854 | ₩58,723 | ₩57,720 | ₩58,723 | +1.50% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,573 | ₩57,573 | ₩56,708 | ₩57,105 | -0.81% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩58,256 | ₩58,772 | ₩57,921 | ₩57,997 | -0.44% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩58,699 | ₩58,791 | ₩57,917 | ₩57,938 | -1.30% | 1.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩58,951 | ₩59,159 | ₩58,632 | ₩58,838 | -0.19% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩57,980 | ₩58,390 | ₩57,626 | ₩58,389 | +0.71% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩57,430 | ₩57,693 | ₩57,156 | ₩57,488 | +0.10% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 100 |
|---|