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 | ₩62,104 | ₩62,607 | ₩62,104 | ₩62,540 | +0.70% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩61,695 | ₩62,003 | ₩61,601 | ₩62,003 | +0.50% | 1만 |
| 2026.09.21–2026.09.25 | ₩62,084 | ₩62,486 | ₩61,668 | ₩62,140 | +0.09% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩61,507 | ₩61,534 | ₩60,968 | ₩61,529 | +0.03% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩61,754 | ₩61,754 | ₩61,185 | ₩61,655 | -0.16% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩61,848 | ₩62,214 | ₩61,386 | ₩61,976 | +0.21% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩61,630 | ₩62,131 | ₩61,630 | ₩62,003 | +0.60% | 3.7천 |
| 2026.08.17–2026.08.21 | ₩62,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,212 |
| ₩61,529 |
| ₩61,775 |
| -0.70% |
| 6.2천 |
| 2026.08.10–2026.08.14 | ₩62,151 | ₩62,955 | ₩62,030 | ₩62,427 | +0.44% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,038 | ₩62,249 | ₩61,038 | ₩62,249 | +1.98% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩59,965 | ₩60,708 | ₩59,406 | ₩60,708 | +1.24% | 4.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,622 | ₩60,784 | ₩59,988 | ₩59,988 | -1.05% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,810 | ₩61,319 | ₩60,538 | ₩60,538 | -0.45% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩60,877 | ₩61,306 | ₩60,595 | ₩61,306 | +0.70% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,871 | ₩61,024 | ₩59,871 | ₩60,618 | +1.25% | 10.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,622 | ₩60,696 | ₩59,295 | ₩59,295 | -2.19% | 4.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩61,255 | ₩61,360 | ₩60,327 | ₩60,930 | -0.53% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,224 | ₩60,434 | ₩59,174 | ₩60,359 | +0.22% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,480 | ₩61,883 | ₩60,190 | ₩60,190 | -2.10% | 15.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,051 | ₩61,494 | ₩60,917 | ₩61,447 | +0.65% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,267 | ₩60,770 | ₩59,804 | ₩60,649 | +0.63% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,354 | ₩61,011 | ₩59,965 | ₩60,283 | -0.12% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,772 | ₩60,166 | ₩58,765 | ₩60,166 | +2.37% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,638 | ₩59,268 | ₩58,289 | ₩59,038 | +0.68% | 48.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,235 | ₩58,624 | ₩57,887 | ₩58,616 | +0.65% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,143 | ₩58,369 | ₩56,143 | ₩58,308 | +3.85% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,896 | ₩56,345 | ₩54,595 | ₩56,185 | +2.35% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,931 | ₩54,977 | ₩53,413 | ₩54,882 | +1.76% | 62.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,138 | ₩55,138 | ₩53,448 | ₩53,448 | -3.06% | 43.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,553 | ₩55,666 | ₩54,325 | ₩54,325 | -2.21% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,419 | ₩56,345 | ₩55,098 | ₩55,098 | -0.58% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩56,666 | ₩56,791 | ₩55,749 | ₩55,749 | -1.62% | 2.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,720 | ₩57,219 | ₩56,385 | ₩56,696 | -0.04% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩56,438 | ₩56,937 | ₩56,438 | ₩56,937 | +0.88% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩57,373 | ₩57,373 | ₩56,417 | ₩56,417 | -1.67% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩57,431 | ₩57,525 | ₩56,197 | ₩57,171 | -0.45% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,189 | ₩57,498 | ₩56,935 | ₩57,185 | -0.01% | 600 |
|---|
| 2026.01.20–2026.01.23 | ₩57,122 | ₩57,122 | ₩56,373 | ₩57,023 | -0.17% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,578 | ₩57,578 | ₩57,142 | ₩57,318 | -0.45% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,028 | ₩57,500 | ₩56,988 | ₩57,500 | +0.83% | 3.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩57,047 | ₩57,047 | ₩56,681 | ₩56,716 | -0.58% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,915 | ₩59,079 | ₩57,200 | ₩57,200 | -2.91% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,571 | ₩58,599 | ₩57,875 | ₩58,599 | +0.05% | 800 |
|---|
| 2025.12.08–2025.12.12 | ₩58,772 | ₩59,088 | ₩58,621 | ₩58,621 | -0.26% | 1.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,544 | ₩58,879 | ₩58,510 | ₩58,863 | +0.55% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩57,846 | ₩58,715 | ₩57,712 | ₩58,715 | +1.50% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩57,566 | ₩57,566 | ₩56,701 | ₩57,098 | -0.81% | 900 |
|---|
| 2025.11.10–2025.11.14 | ₩58,249 | ₩58,765 | ₩57,913 | ₩57,990 | -0.44% | 4.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩58,691 | ₩58,784 | ₩57,909 | ₩57,931 | -1.30% | 1.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩58,943 | ₩59,151 | ₩58,624 | ₩58,831 | -0.19% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩57,972 | ₩58,383 | ₩57,618 | ₩58,381 | +0.71% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩57,423 | ₩57,686 | ₩57,149 | ₩57,480 | +0.10% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩56,792 | ₩56,792 | ₩56,792 | ₩56,792 | 0.00% | 100 |
|---|