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 | ₩55,604 | ₩55,604 | ₩55,604 | ₩55,604 | 0.00% | 100 |
| 2026.10.08 | ₩55,429 | ₩55,443 | ₩55,282 | ₩55,334 | -0.17% | 3.4천 |
| 2026.10.07 | ₩55,537 | ₩55,550 | ₩55,537 | ₩55,550 | +0.02% | 1.3천 |
| 2026.10.06 | ₩55,738 | ₩55,738 | ₩55,655 | ₩55,655 | -0.15% | 100 |
| 2026.10.05 | ₩55,255 | ₩55,376 | ₩55,255 | ₩55,376 | +0.22% | 800 |
| 2026.10.02 | ₩55,106 | ₩55,106 | ₩55,106 | ₩55,106 | 0.00% | 100 |
| 2026.10.01 | ₩52,291 | ₩54,879 | ₩52,291 | ₩54,833 | +4.86% | 3.7천 |
| 2026.09.30 | ₩54,800 | ₩54,800 | ₩54,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,800 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,705 | ₩54,847 | ₩54,705 | ₩54,847 | +0.26% | 2.5천 |
|---|
| 2026.09.28 | ₩54,909 | ₩54,909 | ₩54,909 | ₩54,909 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,242 | ₩55,242 | ₩55,242 | ₩55,242 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩54,786 | ₩55,051 | ₩54,786 | ₩55,051 | +0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩55,040 | ₩55,090 | ₩55,014 | ₩55,090 | +0.09% | 3.3천 |
|---|
| 2026.09.22 | ₩55,322 | ₩55,419 | ₩55,322 | ₩55,419 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,690 | ₩54,690 | ₩54,690 | ₩54,690 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩54,517 | ₩54,598 | ₩54,228 | ₩54,228 | -0.53% | 700 |
|---|
| 2026.09.15 | ₩54,383 | ₩54,405 | ₩54,383 | ₩54,405 | +0.04% | 1천 |
|---|
| 2026.09.14 | ₩54,645 | ₩54,645 | ₩54,611 | ₩54,613 | -0.06% | 2.3천 |
|---|
| 2026.09.11 | ₩54,835 | ₩54,835 | ₩54,835 | ₩54,835 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩54,410 | ₩54,517 | ₩54,410 | ₩54,450 | +0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩54,723 | ₩54,723 | ₩54,723 | ₩54,723 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,918 | ₩54,918 | ₩54,918 | ₩54,918 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,081 | ₩55,144 | ₩55,081 | ₩55,144 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩54,878 | ₩54,878 | ₩54,878 | ₩54,878 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,732 | ₩54,812 | ₩54,639 | ₩54,639 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩55,018 | ₩55,018 | ₩55,018 | ₩55,018 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,276 | ₩55,276 | ₩55,276 | ₩55,276 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩54,996 | ₩54,996 | ₩54,996 | ₩54,996 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,345 | ₩54,971 | ₩52,345 | ₩54,971 | +5.02% | 100 |
|---|
| 2026.08.24 | ₩54,866 | ₩54,866 | ₩54,866 | ₩54,866 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,973 | ₩54,973 | ₩54,973 | ₩54,973 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,174 | ₩55,174 | ₩55,094 | ₩55,094 | -0.15% | 4.1천 |
|---|
| 2026.08.18 | ₩55,094 | ₩55,105 | ₩55,094 | ₩55,105 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩55,644 | ₩55,644 | ₩55,416 | ₩55,424 | -0.40% | 2.4천 |
|---|
| 2026.08.14 | ₩55,577 | ₩55,618 | ₩55,550 | ₩55,618 | +0.07% | 4.9천 |
|---|
| 2026.08.13 | ₩55,765 | ₩55,765 | ₩55,714 | ₩55,714 | -0.09% | 300 |
|---|
| 2026.08.12 | ₩55,510 | ₩55,510 | ₩55,394 | ₩55,394 | -0.21% | 1.7천 |
|---|
| 2026.08.11 | ₩55,284 | ₩55,284 | ₩55,284 | ₩55,284 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩55,362 | ₩55,436 | ₩55,362 | ₩55,436 | +0.13% | 2천 |
|---|
| 2026.08.07 | ₩55,464 | ₩55,464 | ₩55,464 | ₩55,464 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩55,201 | ₩55,201 | ₩55,201 | ₩55,201 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,456 | ₩55,456 | ₩55,354 | ₩55,354 | -0.18% | 6.8천 |
|---|
| 2026.08.04 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,437 | ₩54,665 | ₩54,383 | ₩54,665 | +0.42% | 7만 |
|---|
| 2026.07.31 | ₩54,053 | ₩54,053 | ₩54,053 | ₩54,053 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩53,683 | ₩53,683 | ₩53,683 | ₩53,683 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,097 | ₩53,097 | ₩53,097 | ₩53,097 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,698 | ₩53,698 | ₩53,698 | ₩53,698 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩53,573 | ₩53,573 | ₩53,573 | ₩53,573 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,556 | ₩53,556 | ₩53,556 | ₩53,556 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,529 | ₩53,529 | ₩53,529 | ₩53,529 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,057 | ₩54,057 | ₩54,057 | ₩54,057 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,312 | ₩54,312 | ₩54,312 | ₩54,312 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,784 | ₩53,784 | ₩53,784 | ₩53,784 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,906 | ₩53,906 | ₩53,906 | ₩53,906 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,275 | ₩54,275 | ₩54,275 | ₩54,275 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩54,391 | ₩54,391 | ₩54,391 | ₩54,391 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,242 | ₩54,242 | ₩54,242 | ₩54,242 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,315 | ₩54,315 | ₩54,315 | ₩54,315 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,041 | ₩54,041 | ₩54,041 | ₩54,041 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,182 | ₩54,182 | ₩54,151 | ₩54,151 | -0.06% | 100 |
|---|
| 2026.07.06 | ₩54,355 | ₩54,355 | ₩54,355 | ₩54,355 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩54,182 | ₩54,182 | ₩53,941 | ₩54,009 | -0.32% | 2.3천 |
|---|
| 2026.07.01 | ₩54,048 | ₩54,182 | ₩54,035 | ₩54,068 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩54,102 | ₩54,166 | ₩54,088 | ₩54,166 | +0.12% | 1.3천 |
|---|
| 2026.06.29 | ₩53,793 | ₩53,816 | ₩53,766 | ₩53,816 | +0.04% | 400 |
|---|
| 2026.06.26 | ₩53,431 | ₩53,471 | ₩53,408 | ₩53,408 | -0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩53,458 | ₩53,458 | ₩53,364 | ₩53,404 | -0.10% | 500 |
|---|
| 2026.06.24 | ₩53,552 | ₩53,672 | ₩53,297 | ₩53,397 | -0.29% | 1.2천 |
|---|
| 2026.06.23 | ₩53,459 | ₩53,502 | ₩53,458 | ₩53,502 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩54,236 | ₩54,330 | ₩54,048 | ₩54,048 | -0.35% | 1천 |
|---|
| 2026.06.18 | ₩54,061 | ₩54,189 | ₩54,061 | ₩54,189 | +0.24% | 400 |
|---|
| 2026.06.17 | ₩54,303 | ₩54,303 | ₩53,722 | ₩53,722 | -1.07% | 300 |
|---|
| 2026.06.16 | ₩54,517 | ₩54,584 | ₩54,273 | ₩54,273 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩54,453 | ₩54,453 | ₩54,453 | ₩54,453 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,753 | ₩53,773 | ₩53,753 | ₩53,773 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩53,056 | ₩53,538 | ₩53,056 | ₩53,485 | +0.81% | 1.2천 |
|---|
| 2026.06.10 | ₩53,538 | ₩53,538 | ₩53,003 | ₩53,003 | -1.00% | 2.2천 |
|---|
| 2026.06.09 | ₩53,753 | ₩53,753 | ₩53,096 | ₩53,605 | -0.27% | 4.8천 |
|---|
| 2026.06.08 | ₩53,780 | ₩53,780 | ₩53,650 | ₩53,650 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩54,035 | ₩54,075 | ₩53,621 | ₩53,621 | -0.76% | 5.4만 |
|---|
| 2026.06.04 | ₩54,544 | ₩54,677 | ₩54,544 | ₩54,677 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩54,611 | ₩54,611 | ₩54,521 | ₩54,521 | -0.16% | 5.4천 |
|---|
| 2026.06.02 | ₩54,611 | ₩54,893 | ₩54,611 | ₩54,791 | +0.33% | 2.9만 |
|---|
| 2026.06.01 | ₩54,651 | ₩54,879 | ₩54,611 | ₩54,740 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩54,531 | ₩54,578 | ₩54,531 | ₩54,578 | +0.09% | 100 |
|---|
| 2026.05.28 | ₩54,263 | ₩54,503 | ₩54,263 | ₩54,503 | +0.44% | 2.4천 |
|---|
| 2026.05.27 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,245 | ₩54,245 | ₩54,245 | ₩54,245 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,900 | ₩53,958 | ₩53,900 | ₩53,958 | +0.11% | 300 |
|---|
| 2026.05.21 | ₩53,592 | ₩53,874 | ₩53,592 | ₩53,766 | +0.33% | 2.4천 |
|---|
| 2026.05.20 | ₩53,404 | ₩53,686 | ₩53,404 | ₩53,686 | +0.53% | 2천 |
|---|
| 2026.05.19 | ₩53,282 | ₩53,282 | ₩53,282 | ₩53,282 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,575 | ₩53,575 | ₩53,575 | ₩53,575 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,914 | ₩53,914 | ₩53,628 | ₩53,628 | -0.53% | 2.8천 |
|---|
| 2026.05.14 | ₩54,303 | ₩54,303 | ₩54,153 | ₩54,153 | -0.28% | 900 |
|---|
| 2026.05.13 | ₩53,833 | ₩53,833 | ₩53,833 | ₩53,833 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩53,596 | ₩53,596 | ₩53,596 | ₩53,596 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩53,713 | ₩53,713 | ₩53,623 | ₩53,623 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩53,507 | ₩53,507 | ₩53,507 | ₩53,507 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,163 | ₩53,163 | ₩53,163 | ₩53,163 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩53,283 | ₩53,351 | ₩53,283 | ₩53,351 | +0.13% | 2.2천 |
|---|
| 2026.05.05 | ₩52,828 | ₩52,828 | ₩52,744 | ₩52,744 | -0.16% | 5천 |
|---|
| 2026.05.04 | ₩52,358 | ₩52,389 | ₩52,291 | ₩52,389 | +0.06% | 6.3천 |
|---|
| 2026.05.01 | ₩52,787 | ₩52,787 | ₩52,546 | ₩52,567 | -0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩52,573 | ₩52,573 | ₩52,481 | ₩52,481 | -0.17% | 1.1천 |
|---|
| 2026.04.29 | ₩52,024 | ₩52,024 | ₩52,024 | ₩52,024 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,080 | ₩52,080 | ₩52,080 | ₩52,080 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩52,267 | ₩52,267 | ₩52,267 | ₩52,267 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩52,201 | ₩52,201 | ₩52,201 | ₩52,201 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩51,854 | ₩51,854 | ₩51,854 | ₩51,854 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩52,044 | ₩52,044 | ₩52,044 | ₩52,044 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,875 | ₩51,875 | ₩51,669 | ₩51,669 | -0.40% | 100 |
|---|
| 2026.04.20 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩52,000 | ₩52,000 | ₩52,000 | ₩52,000 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,594 | ₩51,594 | ₩51,594 | ₩51,594 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩51,438 | ₩51,438 | ₩51,438 | ₩51,438 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩50,655 | ₩50,655 | ₩50,655 | ₩50,655 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,346 | ₩50,346 | ₩50,346 | ₩50,346 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩50,078 | ₩50,333 | ₩50,078 | ₩50,333 | +0.51% | 500 |
|---|
| 2026.04.08 | ₩49,971 | ₩50,043 | ₩49,971 | ₩50,043 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩49,005 | ₩49,168 | ₩49,005 | ₩49,168 | +0.33% | 500 |
|---|
| 2026.04.06 | ₩49,166 | ₩49,166 | ₩49,166 | ₩49,166 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩48,697 | ₩49,019 | ₩48,670 | ₩49,017 | +0.66% | 900 |
|---|
| 2026.04.01 | ₩48,898 | ₩49,032 | ₩48,898 | ₩48,898 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩48,241 | ₩48,705 | ₩48,241 | ₩48,705 | +0.96% | 700 |
|---|
| 2026.03.30 | ₩47,724 | ₩47,724 | ₩47,724 | ₩47,724 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩48,147 | ₩48,147 | ₩47,906 | ₩47,906 | -0.50% | 5.2천 |
|---|
| 2026.03.26 | ₩48,429 | ₩48,429 | ₩48,429 | ₩48,429 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,058 | ₩49,058 | ₩49,058 | ₩49,058 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩48,893 | ₩48,893 | ₩48,893 | ₩48,893 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩49,314 | ₩49,314 | ₩49,047 | ₩49,047 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩48,831 | ₩48,831 | ₩48,549 | ₩48,624 | -0.42% | 1.4천 |
|---|
| 2026.03.19 | ₩49,155 | ₩49,155 | ₩49,155 | ₩49,155 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩49,221 | ₩49,221 | ₩49,221 | ₩49,221 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,715 | ₩49,715 | ₩49,715 | ₩49,715 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩49,797 | ₩49,797 | ₩49,615 | ₩49,615 | -0.36% | 1.2천 |
|---|
| 2026.03.13 | ₩49,421 | ₩49,448 | ₩49,218 | ₩49,218 | -0.41% | 3.3천 |
|---|
| 2026.03.12 | ₩49,515 | ₩49,515 | ₩49,495 | ₩49,495 | -0.04% | 3천 |
|---|
| 2026.03.11 | ₩50,025 | ₩50,035 | ₩50,025 | ₩50,035 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩50,400 | ₩50,400 | ₩50,012 | ₩50,012 | -0.77% | 5천 |
|---|
| 2026.03.09 | ₩50,108 | ₩50,108 | ₩50,108 | ₩50,108 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩49,740 | ₩49,740 | ₩49,740 | ₩49,740 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩50,262 | ₩50,262 | ₩50,262 | ₩50,262 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩50,467 | ₩50,545 | ₩50,467 | ₩50,545 | +0.15% | 400 |
|---|
| 2026.03.03 | ₩49,703 | ₩50,214 | ₩49,703 | ₩50,214 | +1.03% | 200 |
|---|
| 2026.03.02 | ₩50,601 | ₩50,682 | ₩50,481 | ₩50,603 | +0.00% | 6.3천 |
|---|
| 2026.02.27 | ₩50,387 | ₩50,521 | ₩50,387 | ₩50,521 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩50,726 | ₩50,726 | ₩50,726 | ₩50,726 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩50,965 | ₩50,965 | ₩50,965 | ₩50,965 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩50,651 | ₩50,651 | ₩50,651 | ₩50,651 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,293 | ₩50,293 | ₩50,291 | ₩50,291 | -0.00% | 500 |
|---|
| 2026.02.20 | ₩50,628 | ₩50,750 | ₩50,548 | ₩50,750 | +0.24% | 1.4천 |
|---|
| 2026.02.19 | ₩50,481 | ₩50,481 | ₩50,427 | ₩50,462 | -0.04% | 400 |
|---|
| 2026.02.18 | ₩50,709 | ₩50,709 | ₩50,440 | ₩50,620 | -0.17% | 700 |
|---|
| 2026.02.17 | ₩50,132 | ₩50,400 | ₩50,132 | ₩50,397 | +0.53% | 800 |
|---|
| 2026.02.13 | ₩50,298 | ₩50,298 | ₩50,298 | ₩50,298 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩50,776 | ₩50,776 | ₩50,324 | ₩50,324 | -0.89% | 1.8천 |
|---|
| 2026.02.11 | ₩50,936 | ₩50,994 | ₩50,936 | ₩50,994 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩51,099 | ₩51,099 | ₩51,099 | ₩51,099 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,946 | ₩50,946 | ₩50,946 | ₩50,946 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩50,293 | ₩50,293 | ₩50,116 | ₩50,116 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩50,703 | ₩50,703 | ₩50,703 | ₩50,703 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩50,916 | ₩50,916 | ₩50,833 | ₩50,833 | -0.16% | 1.4천 |
|---|
| 2026.02.02 | ₩51,285 | ₩51,299 | ₩51,124 | ₩51,142 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩50,985 | ₩50,985 | ₩50,985 | ₩50,985 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,186 | ₩51,186 | ₩51,186 | ₩51,186 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩51,252 | ₩51,252 | ₩51,252 | ₩51,252 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩51,311 | ₩51,311 | ₩51,311 | ₩51,311 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,115 | ₩51,115 | ₩51,115 | ₩51,115 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,963 | ₩50,963 | ₩50,655 | ₩50,930 | -0.07% | 200 |
|---|
| 2026.01.21 | ₩50,623 | ₩50,623 | ₩50,623 | ₩50,623 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩50,117 | ₩50,117 | ₩50,117 | ₩50,117 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩51,111 | ₩51,111 | ₩51,087 | ₩51,087 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩51,178 | ₩51,205 | ₩51,092 | ₩51,092 | -0.17% | 9.2천 |
|---|
| 2026.01.14 | ₩50,975 | ₩50,975 | ₩50,975 | ₩50,975 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩51,213 | ₩51,213 | ₩51,213 | ₩51,213 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩51,337 | ₩51,406 | ₩51,337 | ₩51,392 | +0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩51,269 | ₩51,269 | ₩51,269 | ₩51,269 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,030 | ₩51,030 | ₩50,987 | ₩50,987 | -0.08% | 200 |
|---|
| 2026.01.07 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩51,052 | ₩51,136 | ₩51,052 | ₩51,136 | +0.17% | 500 |
|---|
| 2026.01.05 | ₩50,857 | ₩50,857 | ₩50,857 | ₩50,857 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩50,588 | ₩50,682 | ₩50,513 | ₩50,513 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩50,793 | ₩50,793 | ₩50,793 | ₩50,793 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩48,683 | ₩51,164 | ₩48,683 | ₩50,879 | +4.51% | 500 |
|---|
| 2025.12.26 | ₩51,004 | ₩51,111 | ₩50,869 | ₩51,029 | +0.05% | 3.2천 |
|---|
| 2025.12.24 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,345 | ₩52,479 | ₩52,331 | ₩52,479 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩52,251 | ₩52,271 | ₩52,251 | ₩52,271 | +0.04% | 500 |
|---|
| 2025.12.19 | ₩51,996 | ₩51,996 | ₩51,985 | ₩51,985 | -0.02% | 2만 |
|---|
| 2025.12.18 | ₩51,728 | ₩51,728 | ₩51,696 | ₩51,696 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩51,788 | ₩51,815 | ₩51,363 | ₩51,363 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩51,859 | ₩51,859 | ₩51,859 | ₩51,859 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩51,929 | ₩51,988 | ₩51,882 | ₩51,988 | +0.11% | 1.3천 |
|---|
| 2025.12.12 | ₩51,902 | ₩52,028 | ₩51,902 | ₩52,028 | +0.24% | 900 |
|---|
| 2025.12.11 | ₩52,496 | ₩52,496 | ₩52,496 | ₩52,496 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,294 | ₩52,437 | ₩52,294 | ₩52,437 | +0.27% | 500 |
|---|
| 2025.12.09 | ₩52,137 | ₩52,137 | ₩52,137 | ₩52,137 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,079 | ₩52,129 | ₩52,050 | ₩52,129 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩52,237 | ₩52,237 | ₩52,237 | ₩52,237 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩52,213 | ₩52,213 | ₩52,213 | ₩52,213 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,207 | ₩52,207 | ₩52,207 | ₩52,207 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,050 | ₩52,070 | ₩52,050 | ₩52,070 | +0.04% | 500 |
|---|
| 2025.12.01 | ₩52,063 | ₩52,090 | ₩51,972 | ₩51,972 | -0.18% | 8.2천 |
|---|
| 2025.11.28 | ₩52,164 | ₩52,164 | ₩52,164 | ₩52,164 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩52,090 | ₩52,090 | ₩51,996 | ₩51,996 | -0.18% | 500 |
|---|
| 2025.11.25 | ₩51,567 | ₩51,700 | ₩51,541 | ₩51,700 | +0.26% | 5.7천 |
|---|
| 2025.11.24 | ₩51,392 | ₩51,433 | ₩51,350 | ₩51,350 | -0.08% | 2.1천 |
|---|
| 2025.11.21 | ₩50,923 | ₩50,923 | ₩50,709 | ₩50,709 | -0.42% | 700 |
|---|
| 2025.11.20 | ₩50,381 | ₩50,381 | ₩50,381 | ₩50,381 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩50,882 | ₩50,882 | ₩50,882 | ₩50,882 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,135 | ₩51,135 | ₩51,135 | ₩51,135 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,688 | ₩51,688 | ₩51,516 | ₩51,516 | -0.33% | 200 |
|---|
| 2025.11.13 | ₩51,540 | ₩51,540 | ₩51,529 | ₩51,529 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,215 | ₩52,215 | ₩52,215 | ₩52,215 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,137 | ₩52,137 | ₩52,137 | ₩52,137 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩51,454 | ₩51,454 | ₩51,454 | ₩51,454 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩51,446 | ₩51,446 | ₩51,446 | ₩51,446 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩51,934 | ₩51,934 | ₩51,934 | ₩51,934 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩51,722 | ₩51,751 | ₩51,722 | ₩51,751 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,532 | ₩52,532 | ₩52,278 | ₩52,318 | -0.41% | 1천 |
|---|
| 2025.10.31 | ₩52,315 | ₩52,315 | ₩52,315 | ₩52,315 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,398 | ₩52,412 | ₩52,103 | ₩52,103 | -0.56% | 300 |
|---|
| 2025.10.29 | ₩52,519 | ₩52,532 | ₩52,358 | ₩52,506 | -0.03% | 1천 |
|---|
| 2025.10.28 | ₩52,479 | ₩52,534 | ₩52,479 | ₩52,534 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩52,413 | ₩52,413 | ₩52,413 | ₩52,413 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,902 | ₩51,902 | ₩51,883 | ₩51,883 | -0.04% | 900 |
|---|
| 2025.10.23 | ₩51,372 | ₩51,553 | ₩51,372 | ₩51,552 | +0.35% | 300 |
|---|
| 2025.10.22 | ₩51,379 | ₩51,379 | ₩51,017 | ₩51,311 | -0.13% | 1.5천 |
|---|
| 2025.10.21 | ₩51,506 | ₩51,564 | ₩51,506 | ₩51,564 | +0.11% | 200 |
|---|
| 2025.10.20 | ₩51,473 | ₩51,541 | ₩51,473 | ₩51,541 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩51,004 | ₩51,111 | ₩51,004 | ₩51,111 | +0.21% | 700 |
|---|
| 2025.10.16 | ₩51,272 | ₩51,272 | ₩50,776 | ₩50,891 | -0.74% | 200 |
|---|
| 2025.10.15 | ₩51,178 | ₩51,178 | ₩51,130 | ₩51,130 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩50,789 | ₩50,945 | ₩50,789 | ₩50,945 | +0.31% | 600 |
|---|
| 2025.10.13 | ₩51,044 | ₩51,044 | ₩51,044 | ₩51,044 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,506 | ₩50,506 | ₩50,506 | ₩50,506 | 0.00% | 100 |
|---|