시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (February) ETF 과거 주가
TrueShares Structured Outcome (February) ETF · FEBZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (February) ETF · FEBZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,557 | ₩55,557 | ₩55,557 | ₩55,557 | 0.00% | 100 |
| 2026.10.08 | ₩55,383 | ₩55,396 | ₩55,236 | ₩55,288 | -0.17% | 3.4천 |
| 2026.10.07 | ₩55,490 | ₩55,504 | ₩55,490 | ₩55,504 | +0.02% | 1.3천 |
| 2026.10.06 | ₩55,691 | ₩55,691 | ₩55,608 | ₩55,608 | -0.15% | 100 |
| 2026.10.05 | ₩55,209 | ₩55,329 | ₩55,209 | ₩55,329 | +0.22% | 800 |
| 2026.10.02 | ₩55,060 | ₩55,060 | ₩55,060 | ₩55,060 | 0.00% | 100 |
| 2026.10.01 | ₩52,247 | ₩54,834 | ₩52,247 | ₩54,787 | +4.86% | 3.7천 |
| 2026.09.30 | ₩54,755 | ₩54,755 | ₩54,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,755 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,659 | ₩54,801 | ₩54,659 | ₩54,801 | +0.26% | 2.5천 |
|---|
| 2026.09.28 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩54,740 | ₩55,005 | ₩54,740 | ₩55,005 | +0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩54,994 | ₩55,044 | ₩54,968 | ₩55,044 | +0.09% | 3.3천 |
|---|
| 2026.09.22 | ₩55,276 | ₩55,372 | ₩55,276 | ₩55,372 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩55,360 | ₩55,360 | ₩55,360 | ₩55,360 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,667 | ₩54,667 | ₩54,667 | ₩54,667 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,645 | ₩54,645 | ₩54,645 | ₩54,645 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩54,472 | ₩54,552 | ₩54,182 | ₩54,182 | -0.53% | 700 |
|---|
| 2026.09.15 | ₩54,338 | ₩54,359 | ₩54,338 | ₩54,359 | +0.04% | 1천 |
|---|
| 2026.09.14 | ₩54,599 | ₩54,599 | ₩54,566 | ₩54,567 | -0.06% | 2.3천 |
|---|
| 2026.09.11 | ₩54,789 | ₩54,789 | ₩54,789 | ₩54,789 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩54,365 | ₩54,472 | ₩54,365 | ₩54,405 | +0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩54,677 | ₩54,677 | ₩54,677 | ₩54,677 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,872 | ₩54,872 | ₩54,872 | ₩54,872 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,035 | ₩55,098 | ₩55,035 | ₩55,098 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩54,832 | ₩54,832 | ₩54,832 | ₩54,832 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,686 | ₩54,767 | ₩54,594 | ₩54,594 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩54,972 | ₩54,972 | ₩54,972 | ₩54,972 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩55,114 | ₩55,114 | ₩55,114 | ₩55,114 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,230 | ₩55,230 | ₩55,230 | ₩55,230 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩54,950 | ₩54,950 | ₩54,950 | ₩54,950 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,301 | ₩54,925 | ₩52,301 | ₩54,925 | +5.02% | 100 |
|---|
| 2026.08.24 | ₩54,820 | ₩54,820 | ₩54,820 | ₩54,820 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,927 | ₩54,927 | ₩54,927 | ₩54,927 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩54,738 | ₩54,738 | ₩54,738 | ₩54,738 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,128 | ₩55,128 | ₩55,048 | ₩55,048 | -0.15% | 4.1천 |
|---|
| 2026.08.18 | ₩55,048 | ₩55,059 | ₩55,048 | ₩55,059 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩55,597 | ₩55,597 | ₩55,370 | ₩55,378 | -0.40% | 2.4천 |
|---|
| 2026.08.14 | ₩55,530 | ₩55,572 | ₩55,504 | ₩55,572 | +0.07% | 4.9천 |
|---|
| 2026.08.13 | ₩55,718 | ₩55,718 | ₩55,667 | ₩55,667 | -0.09% | 300 |
|---|
| 2026.08.12 | ₩55,463 | ₩55,463 | ₩55,348 | ₩55,348 | -0.21% | 1.7천 |
|---|
| 2026.08.11 | ₩55,238 | ₩55,238 | ₩55,238 | ₩55,238 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩55,316 | ₩55,390 | ₩55,316 | ₩55,390 | +0.13% | 2천 |
|---|
| 2026.08.07 | ₩55,418 | ₩55,418 | ₩55,418 | ₩55,418 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩55,155 | ₩55,155 | ₩55,155 | ₩55,155 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,410 | ₩55,410 | ₩55,308 | ₩55,308 | -0.18% | 6.8천 |
|---|
| 2026.08.04 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,391 | ₩54,619 | ₩54,338 | ₩54,619 | +0.42% | 7만 |
|---|
| 2026.07.31 | ₩54,008 | ₩54,008 | ₩54,008 | ₩54,008 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩53,638 | ₩53,638 | ₩53,638 | ₩53,638 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,053 | ₩53,053 | ₩53,053 | ₩53,053 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,653 | ₩53,653 | ₩53,653 | ₩53,653 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩53,528 | ₩53,528 | ₩53,528 | ₩53,528 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,484 | ₩53,484 | ₩53,484 | ₩53,484 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,012 | ₩54,012 | ₩54,012 | ₩54,012 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,267 | ₩54,267 | ₩54,267 | ₩54,267 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,739 | ₩53,739 | ₩53,739 | ₩53,739 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,861 | ₩53,861 | ₩53,861 | ₩53,861 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,229 | ₩54,229 | ₩54,229 | ₩54,229 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,456 | ₩54,456 | ₩54,456 | ₩54,456 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩54,346 | ₩54,346 | ₩54,346 | ₩54,346 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,197 | ₩54,197 | ₩54,197 | ₩54,197 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩54,516 | ₩54,516 | ₩54,516 | ₩54,516 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,269 | ₩54,269 | ₩54,269 | ₩54,269 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,996 | ₩53,996 | ₩53,996 | ₩53,996 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,137 | ₩54,137 | ₩54,106 | ₩54,106 | -0.06% | 100 |
|---|
| 2026.07.06 | ₩54,310 | ₩54,310 | ₩54,310 | ₩54,310 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩54,137 | ₩54,137 | ₩53,896 | ₩53,964 | -0.32% | 2.3천 |
|---|
| 2026.07.01 | ₩54,003 | ₩54,137 | ₩53,989 | ₩54,023 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩54,056 | ₩54,121 | ₩54,043 | ₩54,121 | +0.12% | 1.3천 |
|---|
| 2026.06.29 | ₩53,748 | ₩53,771 | ₩53,721 | ₩53,771 | +0.04% | 400 |
|---|
| 2026.06.26 | ₩53,386 | ₩53,427 | ₩53,364 | ₩53,364 | -0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩53,413 | ₩53,413 | ₩53,319 | ₩53,360 | -0.10% | 500 |
|---|
| 2026.06.24 | ₩53,507 | ₩53,628 | ₩53,252 | ₩53,353 | -0.29% | 1.2천 |
|---|
| 2026.06.23 | ₩53,415 | ₩53,457 | ₩53,413 | ₩53,457 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩54,190 | ₩54,284 | ₩54,003 | ₩54,003 | -0.35% | 1천 |
|---|
| 2026.06.18 | ₩54,016 | ₩54,144 | ₩54,016 | ₩54,144 | +0.24% | 400 |
|---|
| 2026.06.17 | ₩54,257 | ₩54,257 | ₩53,677 | ₩53,677 | -1.07% | 300 |
|---|
| 2026.06.16 | ₩54,472 | ₩54,539 | ₩54,228 | ₩54,228 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩54,407 | ₩54,407 | ₩54,407 | ₩54,407 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,708 | ₩53,728 | ₩53,708 | ₩53,728 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩53,011 | ₩53,494 | ₩53,011 | ₩53,440 | +0.81% | 1.2천 |
|---|
| 2026.06.10 | ₩53,494 | ₩53,494 | ₩52,959 | ₩52,959 | -1.00% | 2.2천 |
|---|
| 2026.06.09 | ₩53,708 | ₩53,708 | ₩53,051 | ₩53,561 | -0.27% | 4.8천 |
|---|
| 2026.06.08 | ₩53,735 | ₩53,735 | ₩53,605 | ₩53,605 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩53,989 | ₩54,030 | ₩53,577 | ₩53,577 | -0.76% | 5.4만 |
|---|
| 2026.06.04 | ₩54,499 | ₩54,631 | ₩54,499 | ₩54,631 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩54,566 | ₩54,566 | ₩54,476 | ₩54,476 | -0.16% | 5.4천 |
|---|
| 2026.06.02 | ₩54,566 | ₩54,847 | ₩54,566 | ₩54,745 | +0.33% | 2.9만 |
|---|
| 2026.06.01 | ₩54,606 | ₩54,834 | ₩54,566 | ₩54,694 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩54,485 | ₩54,532 | ₩54,485 | ₩54,532 | +0.09% | 100 |
|---|
| 2026.05.28 | ₩54,217 | ₩54,457 | ₩54,217 | ₩54,457 | +0.44% | 2.4천 |
|---|
| 2026.05.27 | ₩54,194 | ₩54,194 | ₩54,194 | ₩54,194 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,200 | ₩54,200 | ₩54,200 | ₩54,200 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,855 | ₩53,913 | ₩53,855 | ₩53,913 | +0.11% | 300 |
|---|
| 2026.05.21 | ₩53,547 | ₩53,829 | ₩53,547 | ₩53,721 | +0.33% | 2.4천 |
|---|
| 2026.05.20 | ₩53,360 | ₩53,641 | ₩53,360 | ₩53,641 | +0.53% | 2천 |
|---|
| 2026.05.19 | ₩53,238 | ₩53,238 | ₩53,238 | ₩53,238 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,530 | ₩53,530 | ₩53,530 | ₩53,530 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,869 | ₩53,869 | ₩53,583 | ₩53,583 | -0.53% | 2.8천 |
|---|
| 2026.05.14 | ₩54,257 | ₩54,257 | ₩54,107 | ₩54,107 | -0.28% | 900 |
|---|
| 2026.05.13 | ₩53,788 | ₩53,788 | ₩53,788 | ₩53,788 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩53,551 | ₩53,551 | ₩53,551 | ₩53,551 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩53,668 | ₩53,668 | ₩53,578 | ₩53,578 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩53,463 | ₩53,463 | ₩53,463 | ₩53,463 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,118 | ₩53,118 | ₩53,118 | ₩53,118 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩53,239 | ₩53,306 | ₩53,239 | ₩53,306 | +0.13% | 2.2천 |
|---|
| 2026.05.05 | ₩52,783 | ₩52,783 | ₩52,700 | ₩52,700 | -0.16% | 5천 |
|---|
| 2026.05.04 | ₩52,314 | ₩52,345 | ₩52,247 | ₩52,345 | +0.06% | 6.3천 |
|---|
| 2026.05.01 | ₩52,743 | ₩52,743 | ₩52,502 | ₩52,523 | -0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩52,529 | ₩52,529 | ₩52,438 | ₩52,438 | -0.17% | 1.1천 |
|---|
| 2026.04.29 | ₩51,981 | ₩51,981 | ₩51,981 | ₩51,981 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,037 | ₩52,037 | ₩52,037 | ₩52,037 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩52,223 | ₩52,223 | ₩52,223 | ₩52,223 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩52,158 | ₩52,158 | ₩52,158 | ₩52,158 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩51,811 | ₩51,811 | ₩51,811 | ₩51,811 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩52,001 | ₩52,001 | ₩52,001 | ₩52,001 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,832 | ₩51,832 | ₩51,626 | ₩51,626 | -0.40% | 100 |
|---|
| 2026.04.20 | ₩51,859 | ₩51,859 | ₩51,859 | ₩51,859 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩51,957 | ₩51,957 | ₩51,957 | ₩51,957 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩51,395 | ₩51,395 | ₩51,395 | ₩51,395 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩51,055 | ₩51,055 | ₩51,055 | ₩51,055 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩50,613 | ₩50,613 | ₩50,613 | ₩50,613 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,304 | ₩50,304 | ₩50,304 | ₩50,304 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩50,036 | ₩50,291 | ₩50,036 | ₩50,291 | +0.51% | 500 |
|---|
| 2026.04.08 | ₩49,929 | ₩50,002 | ₩49,929 | ₩50,002 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩48,964 | ₩49,126 | ₩48,964 | ₩49,126 | +0.33% | 500 |
|---|
| 2026.04.06 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩48,656 | ₩48,978 | ₩48,629 | ₩48,976 | +0.66% | 900 |
|---|
| 2026.04.01 | ₩48,857 | ₩48,991 | ₩48,857 | ₩48,857 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩48,201 | ₩48,664 | ₩48,201 | ₩48,664 | +0.96% | 700 |
|---|
| 2026.03.30 | ₩47,685 | ₩47,685 | ₩47,685 | ₩47,685 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩48,107 | ₩48,107 | ₩47,866 | ₩47,866 | -0.50% | 5.2천 |
|---|
| 2026.03.26 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,017 | ₩49,017 | ₩49,017 | ₩49,017 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩48,852 | ₩48,852 | ₩48,852 | ₩48,852 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩49,273 | ₩49,273 | ₩49,006 | ₩49,006 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩48,790 | ₩48,790 | ₩48,509 | ₩48,584 | -0.42% | 1.4천 |
|---|
| 2026.03.19 | ₩49,114 | ₩49,114 | ₩49,114 | ₩49,114 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩49,180 | ₩49,180 | ₩49,180 | ₩49,180 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩49,755 | ₩49,755 | ₩49,574 | ₩49,574 | -0.36% | 1.2천 |
|---|
| 2026.03.13 | ₩49,380 | ₩49,407 | ₩49,177 | ₩49,177 | -0.41% | 3.3천 |
|---|
| 2026.03.12 | ₩49,474 | ₩49,474 | ₩49,453 | ₩49,453 | -0.04% | 3천 |
|---|
| 2026.03.11 | ₩49,983 | ₩49,993 | ₩49,983 | ₩49,993 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩50,358 | ₩50,358 | ₩49,971 | ₩49,971 | -0.77% | 5천 |
|---|
| 2026.03.09 | ₩50,066 | ₩50,066 | ₩50,066 | ₩50,066 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩49,699 | ₩49,699 | ₩49,699 | ₩49,699 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩50,220 | ₩50,220 | ₩50,220 | ₩50,220 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩50,425 | ₩50,503 | ₩50,425 | ₩50,503 | +0.15% | 400 |
|---|
| 2026.03.03 | ₩49,661 | ₩50,172 | ₩49,661 | ₩50,172 | +1.03% | 200 |
|---|
| 2026.03.02 | ₩50,559 | ₩50,639 | ₩50,438 | ₩50,560 | +0.00% | 6.3천 |
|---|
| 2026.02.27 | ₩50,345 | ₩50,479 | ₩50,345 | ₩50,479 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩50,684 | ₩50,684 | ₩50,684 | ₩50,684 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩50,922 | ₩50,922 | ₩50,922 | ₩50,922 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩50,609 | ₩50,609 | ₩50,609 | ₩50,609 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,251 | ₩50,251 | ₩50,249 | ₩50,249 | -0.00% | 500 |
|---|
| 2026.02.20 | ₩50,586 | ₩50,708 | ₩50,505 | ₩50,708 | +0.24% | 1.4천 |
|---|
| 2026.02.19 | ₩50,438 | ₩50,438 | ₩50,385 | ₩50,420 | -0.04% | 400 |
|---|
| 2026.02.18 | ₩50,666 | ₩50,666 | ₩50,398 | ₩50,578 | -0.17% | 700 |
|---|
| 2026.02.17 | ₩50,090 | ₩50,358 | ₩50,090 | ₩50,355 | +0.53% | 800 |
|---|
| 2026.02.13 | ₩50,256 | ₩50,256 | ₩50,256 | ₩50,256 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩50,733 | ₩50,733 | ₩50,282 | ₩50,282 | -0.89% | 1.8천 |
|---|
| 2026.02.11 | ₩50,894 | ₩50,952 | ₩50,894 | ₩50,952 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩50,893 | ₩50,893 | ₩50,893 | ₩50,893 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩51,056 | ₩51,056 | ₩51,056 | ₩51,056 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,903 | ₩50,903 | ₩50,903 | ₩50,903 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩50,251 | ₩50,251 | ₩50,074 | ₩50,074 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩50,661 | ₩50,661 | ₩50,661 | ₩50,661 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩50,874 | ₩50,874 | ₩50,791 | ₩50,791 | -0.16% | 1.4천 |
|---|
| 2026.02.02 | ₩51,242 | ₩51,256 | ₩51,082 | ₩51,099 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩50,942 | ₩50,942 | ₩50,942 | ₩50,942 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,143 | ₩51,143 | ₩51,143 | ₩51,143 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩51,209 | ₩51,209 | ₩51,209 | ₩51,209 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩51,268 | ₩51,268 | ₩51,268 | ₩51,268 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,072 | ₩51,072 | ₩51,072 | ₩51,072 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,824 | ₩50,824 | ₩50,824 | ₩50,824 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,921 | ₩50,921 | ₩50,613 | ₩50,887 | -0.07% | 200 |
|---|
| 2026.01.21 | ₩50,580 | ₩50,580 | ₩50,580 | ₩50,580 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩50,075 | ₩50,075 | ₩50,075 | ₩50,075 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩51,068 | ₩51,068 | ₩51,044 | ₩51,044 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩51,135 | ₩51,162 | ₩51,049 | ₩51,049 | -0.17% | 9.2천 |
|---|
| 2026.01.14 | ₩50,933 | ₩50,933 | ₩50,933 | ₩50,933 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩51,170 | ₩51,170 | ₩51,170 | ₩51,170 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩51,295 | ₩51,363 | ₩51,295 | ₩51,350 | +0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩51,226 | ₩51,226 | ₩51,226 | ₩51,226 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩50,988 | ₩50,988 | ₩50,945 | ₩50,945 | -0.08% | 200 |
|---|
| 2026.01.07 | ₩50,927 | ₩50,927 | ₩50,927 | ₩50,927 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩51,009 | ₩51,094 | ₩51,009 | ₩51,094 | +0.17% | 500 |
|---|
| 2026.01.05 | ₩50,815 | ₩50,815 | ₩50,815 | ₩50,815 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩50,546 | ₩50,639 | ₩50,471 | ₩50,471 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩50,445 | ₩50,445 | ₩50,445 | ₩50,445 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩50,751 | ₩50,751 | ₩50,751 | ₩50,751 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩48,643 | ₩51,122 | ₩48,643 | ₩50,836 | +4.51% | 500 |
|---|
| 2025.12.26 | ₩50,961 | ₩51,068 | ₩50,827 | ₩50,986 | +0.05% | 3.2천 |
|---|
| 2025.12.24 | ₩51,011 | ₩51,011 | ₩51,011 | ₩51,011 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,301 | ₩52,435 | ₩52,288 | ₩52,435 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩52,207 | ₩52,227 | ₩52,207 | ₩52,227 | +0.04% | 500 |
|---|
| 2025.12.19 | ₩51,953 | ₩51,953 | ₩51,942 | ₩51,942 | -0.02% | 2만 |
|---|
| 2025.12.18 | ₩51,685 | ₩51,685 | ₩51,652 | ₩51,652 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩51,745 | ₩51,772 | ₩51,320 | ₩51,320 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩51,816 | ₩51,816 | ₩51,816 | ₩51,816 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩51,886 | ₩51,945 | ₩51,839 | ₩51,945 | +0.11% | 1.3천 |
|---|
| 2025.12.12 | ₩51,859 | ₩51,985 | ₩51,859 | ₩51,985 | +0.24% | 900 |
|---|
| 2025.12.11 | ₩52,452 | ₩52,452 | ₩52,452 | ₩52,452 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,250 | ₩52,393 | ₩52,250 | ₩52,393 | +0.27% | 500 |
|---|
| 2025.12.09 | ₩52,093 | ₩52,093 | ₩52,093 | ₩52,093 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,036 | ₩52,085 | ₩52,006 | ₩52,085 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩52,194 | ₩52,194 | ₩52,194 | ₩52,194 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩52,170 | ₩52,170 | ₩52,170 | ₩52,170 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,163 | ₩52,163 | ₩52,163 | ₩52,163 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,006 | ₩52,026 | ₩52,006 | ₩52,026 | +0.04% | 500 |
|---|
| 2025.12.01 | ₩52,020 | ₩52,046 | ₩51,928 | ₩51,928 | -0.18% | 8.2천 |
|---|
| 2025.11.28 | ₩52,120 | ₩52,120 | ₩52,120 | ₩52,120 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩52,046 | ₩52,046 | ₩51,953 | ₩51,953 | -0.18% | 500 |
|---|
| 2025.11.25 | ₩51,524 | ₩51,656 | ₩51,498 | ₩51,656 | +0.26% | 5.7천 |
|---|
| 2025.11.24 | ₩51,350 | ₩51,390 | ₩51,307 | ₩51,307 | -0.08% | 2.1천 |
|---|
| 2025.11.21 | ₩50,881 | ₩50,881 | ₩50,666 | ₩50,666 | -0.42% | 700 |
|---|
| 2025.11.20 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩50,839 | ₩50,839 | ₩50,839 | ₩50,839 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,644 | ₩51,644 | ₩51,473 | ₩51,473 | -0.33% | 200 |
|---|
| 2025.11.13 | ₩51,497 | ₩51,497 | ₩51,486 | ₩51,486 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩52,150 | ₩52,150 | ₩52,150 | ₩52,150 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,171 | ₩52,171 | ₩52,171 | ₩52,171 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,093 | ₩52,093 | ₩52,093 | ₩52,093 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩51,411 | ₩51,411 | ₩51,411 | ₩51,411 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩51,403 | ₩51,403 | ₩51,403 | ₩51,403 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩51,891 | ₩51,891 | ₩51,891 | ₩51,891 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩51,679 | ₩51,707 | ₩51,679 | ₩51,707 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,489 | ₩52,489 | ₩52,234 | ₩52,274 | -0.41% | 1천 |
|---|
| 2025.10.31 | ₩52,271 | ₩52,271 | ₩52,271 | ₩52,271 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,355 | ₩52,368 | ₩52,060 | ₩52,060 | -0.56% | 300 |
|---|
| 2025.10.29 | ₩52,475 | ₩52,489 | ₩52,314 | ₩52,462 | -0.03% | 1천 |
|---|
| 2025.10.28 | ₩52,435 | ₩52,490 | ₩52,435 | ₩52,490 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩52,369 | ₩52,369 | ₩52,369 | ₩52,369 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,859 | ₩51,859 | ₩51,840 | ₩51,840 | -0.04% | 900 |
|---|
| 2025.10.23 | ₩51,329 | ₩51,510 | ₩51,329 | ₩51,509 | +0.35% | 300 |
|---|
| 2025.10.22 | ₩51,336 | ₩51,336 | ₩50,974 | ₩51,268 | -0.13% | 1.5천 |
|---|
| 2025.10.21 | ₩51,463 | ₩51,521 | ₩51,463 | ₩51,521 | +0.11% | 200 |
|---|
| 2025.10.20 | ₩51,430 | ₩51,498 | ₩51,430 | ₩51,498 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩50,961 | ₩51,068 | ₩50,961 | ₩51,068 | +0.21% | 700 |
|---|
| 2025.10.16 | ₩51,229 | ₩51,229 | ₩50,733 | ₩50,848 | -0.74% | 200 |
|---|
| 2025.10.15 | ₩51,135 | ₩51,135 | ₩51,087 | ₩51,087 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩50,747 | ₩50,902 | ₩50,747 | ₩50,902 | +0.31% | 600 |
|---|
| 2025.10.13 | ₩51,001 | ₩51,001 | ₩51,001 | ₩51,001 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,464 | ₩50,464 | ₩50,464 | ₩50,464 | 0.00% | 100 |
|---|