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 | ₩55,618 | ₩55,618 | ₩55,618 | ₩55,618 | 0.00% | 100 |
| 2026.10.08 | ₩55,444 | ₩55,457 | ₩55,296 | ₩55,349 | -0.17% | 3.4천 |
| 2026.10.07 | ₩55,551 | ₩55,565 | ₩55,551 | ₩55,565 | +0.02% | 1.3천 |
| 2026.10.06 | ₩55,752 | ₩55,752 | ₩55,669 | ₩55,669 | -0.15% | 100 |
| 2026.10.05 | ₩55,269 | ₩55,390 | ₩55,269 | ₩55,390 | +0.22% | 800 |
| 2026.10.02 | ₩55,120 | ₩55,120 | ₩55,120 | ₩55,120 | 0.00% | 100 |
| 2026.10.01 | ₩52,305 | ₩54,894 | ₩52,305 | ₩54,847 | +4.86% | 3.7천 |
| 2026.09.30 | ₩54,815 | ₩54,815 | ₩54,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,815 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,719 | ₩54,862 | ₩54,719 | ₩54,862 | +0.26% | 2.5천 |
|---|
| 2026.09.28 | ₩54,923 | ₩54,923 | ₩54,923 | ₩54,923 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,256 | ₩55,256 | ₩55,256 | ₩55,256 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩54,800 | ₩55,065 | ₩54,800 | ₩55,065 | +0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩55,055 | ₩55,104 | ₩55,028 | ₩55,104 | +0.09% | 3.3천 |
|---|
| 2026.09.22 | ₩55,336 | ₩55,433 | ₩55,336 | ₩55,433 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩55,421 | ₩55,421 | ₩55,421 | ₩55,421 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,727 | ₩54,727 | ₩54,727 | ₩54,727 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩54,532 | ₩54,612 | ₩54,242 | ₩54,242 | -0.53% | 700 |
|---|
| 2026.09.15 | ₩54,397 | ₩54,419 | ₩54,397 | ₩54,419 | +0.04% | 1천 |
|---|
| 2026.09.14 | ₩54,659 | ₩54,659 | ₩54,625 | ₩54,627 | -0.06% | 2.3천 |
|---|
| 2026.09.11 | ₩54,850 | ₩54,850 | ₩54,850 | ₩54,850 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩54,424 | ₩54,532 | ₩54,424 | ₩54,464 | +0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩54,737 | ₩54,737 | ₩54,737 | ₩54,737 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,933 | ₩54,933 | ₩54,933 | ₩54,933 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,095 | ₩55,158 | ₩55,095 | ₩55,158 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩54,892 | ₩54,892 | ₩54,892 | ₩54,892 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,746 | ₩54,827 | ₩54,654 | ₩54,654 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩55,032 | ₩55,032 | ₩55,032 | ₩55,032 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩55,174 | ₩55,174 | ₩55,174 | ₩55,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,291 | ₩55,291 | ₩55,291 | ₩55,291 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩55,010 | ₩55,010 | ₩55,010 | ₩55,010 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,358 | ₩54,985 | ₩52,358 | ₩54,985 | +5.02% | 100 |
|---|
| 2026.08.24 | ₩54,880 | ₩54,880 | ₩54,880 | ₩54,880 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,988 | ₩54,988 | ₩54,988 | ₩54,988 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩54,799 | ₩54,799 | ₩54,799 | ₩54,799 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,189 | ₩55,189 | ₩55,108 | ₩55,108 | -0.15% | 4.1천 |
|---|
| 2026.08.18 | ₩55,108 | ₩55,119 | ₩55,108 | ₩55,119 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩55,658 | ₩55,658 | ₩55,430 | ₩55,438 | -0.40% | 2.4천 |
|---|
| 2026.08.14 | ₩55,591 | ₩55,633 | ₩55,565 | ₩55,633 | +0.07% | 4.9천 |
|---|
| 2026.08.13 | ₩55,779 | ₩55,779 | ₩55,728 | ₩55,728 | -0.09% | 300 |
|---|
| 2026.08.12 | ₩55,524 | ₩55,524 | ₩55,409 | ₩55,409 | -0.21% | 1.7천 |
|---|
| 2026.08.11 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩55,377 | ₩55,450 | ₩55,377 | ₩55,450 | +0.13% | 2천 |
|---|
| 2026.08.07 | ₩55,479 | ₩55,479 | ₩55,479 | ₩55,479 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩55,216 | ₩55,216 | ₩55,216 | ₩55,216 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,471 | ₩55,471 | ₩55,369 | ₩55,369 | -0.18% | 6.8천 |
|---|
| 2026.08.04 | ₩55,484 | ₩55,484 | ₩55,484 | ₩55,484 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,451 | ₩54,679 | ₩54,397 | ₩54,679 | +0.42% | 7만 |
|---|
| 2026.07.31 | ₩54,067 | ₩54,067 | ₩54,067 | ₩54,067 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩53,697 | ₩53,697 | ₩53,697 | ₩53,697 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,111 | ₩53,111 | ₩53,111 | ₩53,111 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,712 | ₩53,712 | ₩53,712 | ₩53,712 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩53,587 | ₩53,587 | ₩53,587 | ₩53,587 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,570 | ₩53,570 | ₩53,570 | ₩53,570 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,543 | ₩53,543 | ₩53,543 | ₩53,543 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,071 | ₩54,071 | ₩54,071 | ₩54,071 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,326 | ₩54,326 | ₩54,326 | ₩54,326 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,798 | ₩53,798 | ₩53,798 | ₩53,798 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,920 | ₩53,920 | ₩53,920 | ₩53,920 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,289 | ₩54,289 | ₩54,289 | ₩54,289 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,515 | ₩54,515 | ₩54,515 | ₩54,515 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩54,405 | ₩54,405 | ₩54,405 | ₩54,405 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,257 | ₩54,257 | ₩54,257 | ₩54,257 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩54,576 | ₩54,576 | ₩54,576 | ₩54,576 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,329 | ₩54,329 | ₩54,329 | ₩54,329 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,055 | ₩54,055 | ₩54,055 | ₩54,055 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,196 | ₩54,196 | ₩54,165 | ₩54,165 | -0.06% | 100 |
|---|
| 2026.07.06 | ₩54,369 | ₩54,369 | ₩54,369 | ₩54,369 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩54,196 | ₩54,196 | ₩53,955 | ₩54,023 | -0.32% | 2.3천 |
|---|
| 2026.07.01 | ₩54,062 | ₩54,196 | ₩54,049 | ₩54,082 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩54,116 | ₩54,180 | ₩54,102 | ₩54,180 | +0.12% | 1.3천 |
|---|
| 2026.06.29 | ₩53,807 | ₩53,830 | ₩53,780 | ₩53,830 | +0.04% | 400 |
|---|
| 2026.06.26 | ₩53,445 | ₩53,485 | ₩53,422 | ₩53,422 | -0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩53,472 | ₩53,472 | ₩53,378 | ₩53,418 | -0.10% | 500 |
|---|
| 2026.06.24 | ₩53,566 | ₩53,686 | ₩53,311 | ₩53,411 | -0.29% | 1.2천 |
|---|
| 2026.06.23 | ₩53,473 | ₩53,516 | ₩53,472 | ₩53,516 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩54,250 | ₩54,344 | ₩54,062 | ₩54,062 | -0.35% | 1천 |
|---|
| 2026.06.18 | ₩54,075 | ₩54,203 | ₩54,075 | ₩54,203 | +0.24% | 400 |
|---|
| 2026.06.17 | ₩54,317 | ₩54,317 | ₩53,736 | ₩53,736 | -1.07% | 300 |
|---|
| 2026.06.16 | ₩54,532 | ₩54,599 | ₩54,287 | ₩54,287 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩54,467 | ₩54,467 | ₩54,467 | ₩54,467 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,767 | ₩53,787 | ₩53,767 | ₩53,787 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩53,069 | ₩53,552 | ₩53,069 | ₩53,499 | +0.81% | 1.2천 |
|---|
| 2026.06.10 | ₩53,552 | ₩53,552 | ₩53,017 | ₩53,017 | -1.00% | 2.2천 |
|---|
| 2026.06.09 | ₩53,767 | ₩53,767 | ₩53,110 | ₩53,619 | -0.27% | 4.8천 |
|---|
| 2026.06.08 | ₩53,794 | ₩53,794 | ₩53,664 | ₩53,664 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩54,049 | ₩54,089 | ₩53,635 | ₩53,635 | -0.76% | 5.4만 |
|---|
| 2026.06.04 | ₩54,558 | ₩54,691 | ₩54,558 | ₩54,691 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩54,625 | ₩54,625 | ₩54,536 | ₩54,536 | -0.16% | 5.4천 |
|---|
| 2026.06.02 | ₩54,625 | ₩54,907 | ₩54,625 | ₩54,805 | +0.33% | 2.9만 |
|---|
| 2026.06.01 | ₩54,666 | ₩54,894 | ₩54,625 | ₩54,754 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩54,545 | ₩54,592 | ₩54,545 | ₩54,592 | +0.09% | 100 |
|---|
| 2026.05.28 | ₩54,277 | ₩54,517 | ₩54,277 | ₩54,517 | +0.44% | 2.4천 |
|---|
| 2026.05.27 | ₩54,254 | ₩54,254 | ₩54,254 | ₩54,254 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,259 | ₩54,259 | ₩54,259 | ₩54,259 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,914 | ₩53,972 | ₩53,914 | ₩53,972 | +0.11% | 300 |
|---|
| 2026.05.21 | ₩53,606 | ₩53,888 | ₩53,606 | ₩53,780 | +0.33% | 2.4천 |
|---|
| 2026.05.20 | ₩53,418 | ₩53,700 | ₩53,418 | ₩53,700 | +0.53% | 2천 |
|---|
| 2026.05.19 | ₩53,296 | ₩53,296 | ₩53,296 | ₩53,296 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,588 | ₩53,588 | ₩53,588 | ₩53,588 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,928 | ₩53,928 | ₩53,642 | ₩53,642 | -0.53% | 2.8천 |
|---|
| 2026.05.14 | ₩54,317 | ₩54,317 | ₩54,167 | ₩54,167 | -0.28% | 900 |
|---|
| 2026.05.13 | ₩53,847 | ₩53,847 | ₩53,847 | ₩53,847 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩53,610 | ₩53,610 | ₩53,610 | ₩53,610 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩53,727 | ₩53,727 | ₩53,637 | ₩53,637 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩53,521 | ₩53,521 | ₩53,521 | ₩53,521 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,177 | ₩53,177 | ₩53,177 | ₩53,177 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩53,297 | ₩53,364 | ₩53,297 | ₩53,364 | +0.13% | 2.2천 |
|---|
| 2026.05.05 | ₩52,841 | ₩52,841 | ₩52,758 | ₩52,758 | -0.16% | 5천 |
|---|
| 2026.05.04 | ₩52,372 | ₩52,403 | ₩52,305 | ₩52,403 | +0.06% | 6.3천 |
|---|
| 2026.05.01 | ₩52,801 | ₩52,801 | ₩52,560 | ₩52,581 | -0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩52,586 | ₩52,586 | ₩52,495 | ₩52,495 | -0.17% | 1.1천 |
|---|
| 2026.04.29 | ₩52,038 | ₩52,038 | ₩52,038 | ₩52,038 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,094 | ₩52,094 | ₩52,094 | ₩52,094 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩52,281 | ₩52,281 | ₩52,281 | ₩52,281 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩52,215 | ₩52,215 | ₩52,215 | ₩52,215 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩51,867 | ₩51,867 | ₩51,867 | ₩51,867 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩52,058 | ₩52,058 | ₩52,058 | ₩52,058 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,889 | ₩51,889 | ₩51,682 | ₩51,682 | -0.40% | 100 |
|---|
| 2026.04.20 | ₩51,916 | ₩51,916 | ₩51,916 | ₩51,916 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,607 | ₩51,607 | ₩51,607 | ₩51,607 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩51,452 | ₩51,452 | ₩51,452 | ₩51,452 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩51,111 | ₩51,111 | ₩51,111 | ₩51,111 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,360 | ₩50,360 | ₩50,360 | ₩50,360 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩50,091 | ₩50,346 | ₩50,091 | ₩50,346 | +0.51% | 500 |
|---|
| 2026.04.08 | ₩49,984 | ₩50,056 | ₩49,984 | ₩50,056 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩49,018 | ₩49,180 | ₩49,018 | ₩49,180 | +0.33% | 500 |
|---|
| 2026.04.06 | ₩49,179 | ₩49,179 | ₩49,179 | ₩49,179 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩48,710 | ₩49,031 | ₩48,683 | ₩49,030 | +0.66% | 900 |
|---|
| 2026.04.01 | ₩48,911 | ₩49,045 | ₩48,911 | ₩48,911 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩48,253 | ₩48,718 | ₩48,253 | ₩48,718 | +0.96% | 700 |
|---|
| 2026.03.30 | ₩47,737 | ₩47,737 | ₩47,737 | ₩47,737 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩48,159 | ₩48,159 | ₩47,918 | ₩47,918 | -0.50% | 5.2천 |
|---|
| 2026.03.26 | ₩48,441 | ₩48,441 | ₩48,441 | ₩48,441 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,070 | ₩49,070 | ₩49,070 | ₩49,070 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩48,905 | ₩48,905 | ₩48,905 | ₩48,905 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩49,327 | ₩49,327 | ₩49,060 | ₩49,060 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩48,844 | ₩48,844 | ₩48,562 | ₩48,637 | -0.42% | 1.4천 |
|---|
| 2026.03.19 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩49,234 | ₩49,234 | ₩49,234 | ₩49,234 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,728 | ₩49,728 | ₩49,728 | ₩49,728 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩49,810 | ₩49,810 | ₩49,628 | ₩49,628 | -0.36% | 1.2천 |
|---|
| 2026.03.13 | ₩49,434 | ₩49,461 | ₩49,231 | ₩49,231 | -0.41% | 3.3천 |
|---|
| 2026.03.12 | ₩49,528 | ₩49,528 | ₩49,508 | ₩49,508 | -0.04% | 3천 |
|---|
| 2026.03.11 | ₩50,038 | ₩50,048 | ₩50,038 | ₩50,048 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩50,413 | ₩50,413 | ₩50,026 | ₩50,026 | -0.77% | 5천 |
|---|
| 2026.03.09 | ₩50,121 | ₩50,121 | ₩50,121 | ₩50,121 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩49,753 | ₩49,753 | ₩49,753 | ₩49,753 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩50,275 | ₩50,275 | ₩50,275 | ₩50,275 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩50,480 | ₩50,558 | ₩50,480 | ₩50,558 | +0.15% | 400 |
|---|
| 2026.03.03 | ₩49,716 | ₩50,227 | ₩49,716 | ₩50,227 | +1.03% | 200 |
|---|
| 2026.03.02 | ₩50,614 | ₩50,695 | ₩50,494 | ₩50,616 | +0.00% | 6.3천 |
|---|
| 2026.02.27 | ₩50,400 | ₩50,534 | ₩50,400 | ₩50,534 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩50,739 | ₩50,739 | ₩50,739 | ₩50,739 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩50,978 | ₩50,978 | ₩50,978 | ₩50,978 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩50,664 | ₩50,664 | ₩50,664 | ₩50,664 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,306 | ₩50,306 | ₩50,305 | ₩50,305 | -0.00% | 500 |
|---|
| 2026.02.20 | ₩50,641 | ₩50,763 | ₩50,561 | ₩50,763 | +0.24% | 1.4천 |
|---|
| 2026.02.19 | ₩50,494 | ₩50,494 | ₩50,440 | ₩50,475 | -0.04% | 400 |
|---|
| 2026.02.18 | ₩50,722 | ₩50,722 | ₩50,453 | ₩50,633 | -0.17% | 700 |
|---|
| 2026.02.17 | ₩50,145 | ₩50,413 | ₩50,145 | ₩50,411 | +0.53% | 800 |
|---|
| 2026.02.13 | ₩50,311 | ₩50,311 | ₩50,311 | ₩50,311 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩50,789 | ₩50,789 | ₩50,337 | ₩50,337 | -0.89% | 1.8천 |
|---|
| 2026.02.11 | ₩50,950 | ₩51,007 | ₩50,950 | ₩51,007 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩50,948 | ₩50,948 | ₩50,948 | ₩50,948 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩51,112 | ₩51,112 | ₩51,112 | ₩51,112 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,959 | ₩50,959 | ₩50,959 | ₩50,959 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩50,306 | ₩50,306 | ₩50,129 | ₩50,129 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩50,716 | ₩50,716 | ₩50,716 | ₩50,716 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩50,930 | ₩50,930 | ₩50,846 | ₩50,846 | -0.16% | 1.4천 |
|---|
| 2026.02.02 | ₩51,299 | ₩51,312 | ₩51,138 | ₩51,155 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩50,998 | ₩50,998 | ₩50,998 | ₩50,998 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,199 | ₩51,199 | ₩51,199 | ₩51,199 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩51,265 | ₩51,265 | ₩51,265 | ₩51,265 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩51,324 | ₩51,324 | ₩51,324 | ₩51,324 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,128 | ₩51,128 | ₩51,128 | ₩51,128 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,977 | ₩50,977 | ₩50,668 | ₩50,943 | -0.07% | 200 |
|---|
| 2026.01.21 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩50,130 | ₩50,130 | ₩50,130 | ₩50,130 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩51,124 | ₩51,124 | ₩51,100 | ₩51,100 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩51,191 | ₩51,218 | ₩51,105 | ₩51,105 | -0.17% | 9.2천 |
|---|
| 2026.01.14 | ₩50,989 | ₩50,989 | ₩50,989 | ₩50,989 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩51,226 | ₩51,226 | ₩51,226 | ₩51,226 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩51,351 | ₩51,419 | ₩51,351 | ₩51,406 | +0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩51,282 | ₩51,282 | ₩51,282 | ₩51,282 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,044 | ₩51,044 | ₩51,001 | ₩51,001 | -0.08% | 200 |
|---|
| 2026.01.07 | ₩50,983 | ₩50,983 | ₩50,983 | ₩50,983 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩51,065 | ₩51,150 | ₩51,065 | ₩51,150 | +0.17% | 500 |
|---|
| 2026.01.05 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩50,601 | ₩50,695 | ₩50,526 | ₩50,526 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩50,500 | ₩50,500 | ₩50,500 | ₩50,500 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩50,806 | ₩50,806 | ₩50,806 | ₩50,806 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩48,696 | ₩51,178 | ₩48,696 | ₩50,892 | +4.51% | 500 |
|---|
| 2025.12.26 | ₩51,017 | ₩51,124 | ₩50,883 | ₩51,042 | +0.05% | 3.2천 |
|---|
| 2025.12.24 | ₩51,067 | ₩51,067 | ₩51,067 | ₩51,067 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,358 | ₩52,493 | ₩52,345 | ₩52,493 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩52,264 | ₩52,285 | ₩52,264 | ₩52,285 | +0.04% | 500 |
|---|
| 2025.12.19 | ₩52,010 | ₩52,010 | ₩51,999 | ₩51,999 | -0.02% | 2만 |
|---|
| 2025.12.18 | ₩51,741 | ₩51,741 | ₩51,709 | ₩51,709 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩51,802 | ₩51,828 | ₩51,376 | ₩51,376 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩51,873 | ₩51,873 | ₩51,873 | ₩51,873 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩51,942 | ₩52,002 | ₩51,896 | ₩52,002 | +0.11% | 1.3천 |
|---|
| 2025.12.12 | ₩51,916 | ₩52,042 | ₩51,916 | ₩52,042 | +0.24% | 900 |
|---|
| 2025.12.11 | ₩52,510 | ₩52,510 | ₩52,510 | ₩52,510 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,307 | ₩52,451 | ₩52,307 | ₩52,451 | +0.27% | 500 |
|---|
| 2025.12.09 | ₩52,150 | ₩52,150 | ₩52,150 | ₩52,150 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,093 | ₩52,142 | ₩52,063 | ₩52,142 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩52,251 | ₩52,251 | ₩52,251 | ₩52,251 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩52,227 | ₩52,227 | ₩52,227 | ₩52,227 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,220 | ₩52,220 | ₩52,220 | ₩52,220 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,063 | ₩52,083 | ₩52,063 | ₩52,083 | +0.04% | 500 |
|---|
| 2025.12.01 | ₩52,077 | ₩52,103 | ₩51,985 | ₩51,985 | -0.18% | 8.2천 |
|---|
| 2025.11.28 | ₩52,177 | ₩52,177 | ₩52,177 | ₩52,177 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩52,103 | ₩52,103 | ₩52,010 | ₩52,010 | -0.18% | 500 |
|---|
| 2025.11.25 | ₩51,580 | ₩51,713 | ₩51,555 | ₩51,713 | +0.26% | 5.7천 |
|---|
| 2025.11.24 | ₩51,406 | ₩51,446 | ₩51,363 | ₩51,363 | -0.08% | 2.1천 |
|---|
| 2025.11.21 | ₩50,936 | ₩50,936 | ₩50,722 | ₩50,722 | -0.42% | 700 |
|---|
| 2025.11.20 | ₩50,394 | ₩50,394 | ₩50,394 | ₩50,394 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩51,006 | ₩51,006 | ₩51,006 | ₩51,006 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩50,895 | ₩50,895 | ₩50,895 | ₩50,895 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,148 | ₩51,148 | ₩51,148 | ₩51,148 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,701 | ₩51,701 | ₩51,529 | ₩51,529 | -0.33% | 200 |
|---|
| 2025.11.13 | ₩51,553 | ₩51,553 | ₩51,543 | ₩51,543 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩52,207 | ₩52,207 | ₩52,207 | ₩52,207 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,228 | ₩52,228 | ₩52,228 | ₩52,228 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,150 | ₩52,150 | ₩52,150 | ₩52,150 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩51,468 | ₩51,468 | ₩51,468 | ₩51,468 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩51,460 | ₩51,460 | ₩51,460 | ₩51,460 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩51,948 | ₩51,948 | ₩51,948 | ₩51,948 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩51,736 | ₩51,764 | ₩51,736 | ₩51,764 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,546 | ₩52,546 | ₩52,291 | ₩52,332 | -0.41% | 1천 |
|---|
| 2025.10.31 | ₩52,329 | ₩52,329 | ₩52,329 | ₩52,329 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,412 | ₩52,425 | ₩52,117 | ₩52,117 | -0.56% | 300 |
|---|
| 2025.10.29 | ₩52,533 | ₩52,546 | ₩52,372 | ₩52,519 | -0.03% | 1천 |
|---|
| 2025.10.28 | ₩52,493 | ₩52,548 | ₩52,493 | ₩52,548 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩52,427 | ₩52,427 | ₩52,427 | ₩52,427 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,916 | ₩51,916 | ₩51,897 | ₩51,897 | -0.04% | 900 |
|---|
| 2025.10.23 | ₩51,386 | ₩51,567 | ₩51,386 | ₩51,566 | +0.35% | 300 |
|---|
| 2025.10.22 | ₩51,392 | ₩51,392 | ₩51,030 | ₩51,324 | -0.13% | 1.5천 |
|---|
| 2025.10.21 | ₩51,520 | ₩51,578 | ₩51,520 | ₩51,578 | +0.11% | 200 |
|---|
| 2025.10.20 | ₩51,486 | ₩51,555 | ₩51,486 | ₩51,555 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩51,017 | ₩51,124 | ₩51,017 | ₩51,124 | +0.21% | 700 |
|---|
| 2025.10.16 | ₩51,285 | ₩51,285 | ₩50,789 | ₩50,904 | -0.74% | 200 |
|---|
| 2025.10.15 | ₩51,191 | ₩51,191 | ₩51,143 | ₩51,143 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩50,802 | ₩50,958 | ₩50,802 | ₩50,958 | +0.31% | 600 |
|---|
| 2025.10.13 | ₩51,057 | ₩51,057 | ₩51,057 | ₩51,057 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 100 |
|---|