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 | ₩55,601 | ₩55,601 | ₩55,601 | ₩55,601 | 0.00% | 100 |
| 2026.10.08 | ₩55,426 | ₩55,440 | ₩55,279 | ₩55,331 | -0.17% | 3.4천 |
| 2026.10.07 | ₩55,534 | ₩55,547 | ₩55,534 | ₩55,547 | +0.02% | 1.3천 |
| 2026.10.06 | ₩55,735 | ₩55,735 | ₩55,652 | ₩55,652 | -0.15% | 100 |
| 2026.10.05 | ₩55,252 | ₩55,373 | ₩55,252 | ₩55,373 | +0.22% | 800 |
| 2026.10.02 | ₩55,103 | ₩55,103 | ₩55,103 | ₩55,103 | 0.00% | 100 |
| 2026.10.01 | ₩52,288 | ₩54,877 | ₩52,288 | ₩54,830 | +4.86% | 3.7천 |
| 2026.09.30 | ₩54,797 | ₩54,797 | ₩54,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,797 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,702 | ₩54,844 | ₩54,702 | ₩54,844 | +0.26% | 2.5천 |
|---|
| 2026.09.28 | ₩54,906 | ₩54,906 | ₩54,906 | ₩54,906 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,239 | ₩55,239 | ₩55,239 | ₩55,239 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩54,783 | ₩55,048 | ₩54,783 | ₩55,048 | +0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩55,038 | ₩55,087 | ₩55,011 | ₩55,087 | +0.09% | 3.3천 |
|---|
| 2026.09.22 | ₩55,319 | ₩55,416 | ₩55,319 | ₩55,416 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩55,404 | ₩55,404 | ₩55,404 | ₩55,404 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,710 | ₩54,710 | ₩54,710 | ₩54,710 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,687 | ₩54,687 | ₩54,687 | ₩54,687 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩54,514 | ₩54,595 | ₩54,225 | ₩54,225 | -0.53% | 700 |
|---|
| 2026.09.15 | ₩54,380 | ₩54,402 | ₩54,380 | ₩54,402 | +0.04% | 1천 |
|---|
| 2026.09.14 | ₩54,642 | ₩54,642 | ₩54,608 | ₩54,610 | -0.06% | 2.3천 |
|---|
| 2026.09.11 | ₩54,832 | ₩54,832 | ₩54,832 | ₩54,832 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩54,407 | ₩54,514 | ₩54,407 | ₩54,447 | +0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩54,720 | ₩54,720 | ₩54,720 | ₩54,720 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,915 | ₩54,915 | ₩54,915 | ₩54,915 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,078 | ₩55,141 | ₩55,078 | ₩55,141 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩55,326 | ₩55,326 | ₩55,326 | ₩55,326 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,729 | ₩54,810 | ₩54,637 | ₩54,637 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩55,015 | ₩55,015 | ₩55,015 | ₩55,015 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩55,157 | ₩55,157 | ₩55,157 | ₩55,157 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,274 | ₩55,274 | ₩55,274 | ₩55,274 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩54,993 | ₩54,993 | ₩54,993 | ₩54,993 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,342 | ₩54,968 | ₩52,342 | ₩54,968 | +5.02% | 100 |
|---|
| 2026.08.24 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩54,781 | ₩54,781 | ₩54,781 | ₩54,781 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,172 | ₩55,172 | ₩55,091 | ₩55,091 | -0.15% | 4.1천 |
|---|
| 2026.08.18 | ₩55,091 | ₩55,102 | ₩55,091 | ₩55,102 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩55,641 | ₩55,641 | ₩55,413 | ₩55,421 | -0.40% | 2.4천 |
|---|
| 2026.08.14 | ₩55,574 | ₩55,616 | ₩55,547 | ₩55,616 | +0.07% | 4.9천 |
|---|
| 2026.08.13 | ₩55,762 | ₩55,762 | ₩55,711 | ₩55,711 | -0.09% | 300 |
|---|
| 2026.08.12 | ₩55,507 | ₩55,507 | ₩55,392 | ₩55,392 | -0.21% | 1.7천 |
|---|
| 2026.08.11 | ₩55,282 | ₩55,282 | ₩55,282 | ₩55,282 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩55,359 | ₩55,433 | ₩55,359 | ₩55,433 | +0.13% | 2천 |
|---|
| 2026.08.07 | ₩55,461 | ₩55,461 | ₩55,461 | ₩55,461 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩55,198 | ₩55,198 | ₩55,198 | ₩55,198 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,453 | ₩55,453 | ₩55,351 | ₩55,351 | -0.18% | 6.8천 |
|---|
| 2026.08.04 | ₩55,467 | ₩55,467 | ₩55,467 | ₩55,467 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,434 | ₩54,662 | ₩54,380 | ₩54,662 | +0.42% | 7만 |
|---|
| 2026.07.31 | ₩54,050 | ₩54,050 | ₩54,050 | ₩54,050 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩53,680 | ₩53,680 | ₩53,680 | ₩53,680 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,094 | ₩53,094 | ₩53,094 | ₩53,094 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,695 | ₩53,695 | ₩53,695 | ₩53,695 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩53,570 | ₩53,570 | ₩53,570 | ₩53,570 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,553 | ₩53,553 | ₩53,553 | ₩53,553 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,526 | ₩53,526 | ₩53,526 | ₩53,526 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,055 | ₩54,055 | ₩54,055 | ₩54,055 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,309 | ₩54,309 | ₩54,309 | ₩54,309 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,781 | ₩53,781 | ₩53,781 | ₩53,781 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,903 | ₩53,903 | ₩53,903 | ₩53,903 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,272 | ₩54,272 | ₩54,272 | ₩54,272 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩54,388 | ₩54,388 | ₩54,388 | ₩54,388 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,312 | ₩54,312 | ₩54,312 | ₩54,312 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,038 | ₩54,038 | ₩54,038 | ₩54,038 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,179 | ₩54,179 | ₩54,148 | ₩54,148 | -0.06% | 100 |
|---|
| 2026.07.06 | ₩54,352 | ₩54,352 | ₩54,352 | ₩54,352 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩54,179 | ₩54,179 | ₩53,938 | ₩54,006 | -0.32% | 2.3천 |
|---|
| 2026.07.01 | ₩54,045 | ₩54,179 | ₩54,032 | ₩54,065 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩54,099 | ₩54,163 | ₩54,085 | ₩54,163 | +0.12% | 1.3천 |
|---|
| 2026.06.29 | ₩53,790 | ₩53,813 | ₩53,763 | ₩53,813 | +0.04% | 400 |
|---|
| 2026.06.26 | ₩53,428 | ₩53,468 | ₩53,405 | ₩53,405 | -0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩53,455 | ₩53,455 | ₩53,361 | ₩53,401 | -0.10% | 500 |
|---|
| 2026.06.24 | ₩53,549 | ₩53,670 | ₩53,294 | ₩53,395 | -0.29% | 1.2천 |
|---|
| 2026.06.23 | ₩53,456 | ₩53,499 | ₩53,455 | ₩53,499 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩54,233 | ₩54,327 | ₩54,045 | ₩54,045 | -0.35% | 1천 |
|---|
| 2026.06.18 | ₩54,059 | ₩54,186 | ₩54,059 | ₩54,186 | +0.24% | 400 |
|---|
| 2026.06.17 | ₩54,300 | ₩54,300 | ₩53,719 | ₩53,719 | -1.07% | 300 |
|---|
| 2026.06.16 | ₩54,514 | ₩54,582 | ₩54,270 | ₩54,270 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,750 | ₩53,770 | ₩53,750 | ₩53,770 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩53,053 | ₩53,536 | ₩53,053 | ₩53,482 | +0.81% | 1.2천 |
|---|
| 2026.06.10 | ₩53,536 | ₩53,536 | ₩53,000 | ₩53,000 | -1.00% | 2.2천 |
|---|
| 2026.06.09 | ₩53,750 | ₩53,750 | ₩53,093 | ₩53,603 | -0.27% | 4.8천 |
|---|
| 2026.06.08 | ₩53,777 | ₩53,777 | ₩53,647 | ₩53,647 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩54,032 | ₩54,072 | ₩53,619 | ₩53,619 | -0.76% | 5.4만 |
|---|
| 2026.06.04 | ₩54,541 | ₩54,674 | ₩54,541 | ₩54,674 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩54,608 | ₩54,608 | ₩54,519 | ₩54,519 | -0.16% | 5.4천 |
|---|
| 2026.06.02 | ₩54,608 | ₩54,890 | ₩54,608 | ₩54,788 | +0.33% | 2.9만 |
|---|
| 2026.06.01 | ₩54,649 | ₩54,877 | ₩54,608 | ₩54,737 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩54,528 | ₩54,575 | ₩54,528 | ₩54,575 | +0.09% | 100 |
|---|
| 2026.05.28 | ₩54,260 | ₩54,500 | ₩54,260 | ₩54,500 | +0.44% | 2.4천 |
|---|
| 2026.05.27 | ₩54,237 | ₩54,237 | ₩54,237 | ₩54,237 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,242 | ₩54,242 | ₩54,242 | ₩54,242 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,898 | ₩53,955 | ₩53,898 | ₩53,955 | +0.11% | 300 |
|---|
| 2026.05.21 | ₩53,589 | ₩53,871 | ₩53,589 | ₩53,763 | +0.33% | 2.4천 |
|---|
| 2026.05.20 | ₩53,401 | ₩53,683 | ₩53,401 | ₩53,683 | +0.53% | 2천 |
|---|
| 2026.05.19 | ₩53,279 | ₩53,279 | ₩53,279 | ₩53,279 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,572 | ₩53,572 | ₩53,572 | ₩53,572 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,911 | ₩53,911 | ₩53,625 | ₩53,625 | -0.53% | 2.8천 |
|---|
| 2026.05.14 | ₩54,300 | ₩54,300 | ₩54,150 | ₩54,150 | -0.28% | 900 |
|---|
| 2026.05.13 | ₩53,831 | ₩53,831 | ₩53,831 | ₩53,831 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩53,593 | ₩53,593 | ₩53,593 | ₩53,593 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩53,710 | ₩53,710 | ₩53,620 | ₩53,620 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,160 | ₩53,160 | ₩53,160 | ₩53,160 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩53,281 | ₩53,348 | ₩53,281 | ₩53,348 | +0.13% | 2.2천 |
|---|
| 2026.05.05 | ₩52,825 | ₩52,825 | ₩52,742 | ₩52,742 | -0.16% | 5천 |
|---|
| 2026.05.04 | ₩52,355 | ₩52,386 | ₩52,288 | ₩52,386 | +0.06% | 6.3천 |
|---|
| 2026.05.01 | ₩52,785 | ₩52,785 | ₩52,543 | ₩52,565 | -0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩52,570 | ₩52,570 | ₩52,479 | ₩52,479 | -0.17% | 1.1천 |
|---|
| 2026.04.29 | ₩52,021 | ₩52,021 | ₩52,021 | ₩52,021 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,078 | ₩52,078 | ₩52,078 | ₩52,078 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩52,264 | ₩52,264 | ₩52,264 | ₩52,264 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩52,198 | ₩52,198 | ₩52,198 | ₩52,198 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩51,851 | ₩51,851 | ₩51,851 | ₩51,851 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩52,042 | ₩52,042 | ₩52,042 | ₩52,042 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,873 | ₩51,873 | ₩51,666 | ₩51,666 | -0.40% | 100 |
|---|
| 2026.04.20 | ₩51,899 | ₩51,899 | ₩51,899 | ₩51,899 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩51,997 | ₩51,997 | ₩51,997 | ₩51,997 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩51,435 | ₩51,435 | ₩51,435 | ₩51,435 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩51,095 | ₩51,095 | ₩51,095 | ₩51,095 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩50,652 | ₩50,652 | ₩50,652 | ₩50,652 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,344 | ₩50,344 | ₩50,344 | ₩50,344 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩50,076 | ₩50,330 | ₩50,076 | ₩50,330 | +0.51% | 500 |
|---|
| 2026.04.08 | ₩49,968 | ₩50,041 | ₩49,968 | ₩50,041 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩49,003 | ₩49,165 | ₩49,003 | ₩49,165 | +0.33% | 500 |
|---|
| 2026.04.06 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩48,694 | ₩49,016 | ₩48,667 | ₩49,015 | +0.66% | 900 |
|---|
| 2026.04.01 | ₩48,895 | ₩49,030 | ₩48,895 | ₩48,895 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩48,238 | ₩48,702 | ₩48,238 | ₩48,702 | +0.96% | 700 |
|---|
| 2026.03.30 | ₩47,722 | ₩47,722 | ₩47,722 | ₩47,722 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩48,144 | ₩48,144 | ₩47,903 | ₩47,903 | -0.50% | 5.2천 |
|---|
| 2026.03.26 | ₩48,426 | ₩48,426 | ₩48,426 | ₩48,426 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,055 | ₩49,055 | ₩49,055 | ₩49,055 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩48,890 | ₩48,890 | ₩48,890 | ₩48,890 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩49,311 | ₩49,311 | ₩49,044 | ₩49,044 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩48,828 | ₩48,828 | ₩48,547 | ₩48,622 | -0.42% | 1.4천 |
|---|
| 2026.03.19 | ₩49,153 | ₩49,153 | ₩49,153 | ₩49,153 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩49,794 | ₩49,794 | ₩49,613 | ₩49,613 | -0.36% | 1.2천 |
|---|
| 2026.03.13 | ₩49,418 | ₩49,445 | ₩49,216 | ₩49,216 | -0.41% | 3.3천 |
|---|
| 2026.03.12 | ₩49,512 | ₩49,512 | ₩49,492 | ₩49,492 | -0.04% | 3천 |
|---|
| 2026.03.11 | ₩50,022 | ₩50,033 | ₩50,022 | ₩50,033 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩50,397 | ₩50,397 | ₩50,010 | ₩50,010 | -0.77% | 5천 |
|---|
| 2026.03.09 | ₩50,105 | ₩50,105 | ₩50,105 | ₩50,105 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩50,259 | ₩50,259 | ₩50,259 | ₩50,259 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩50,464 | ₩50,542 | ₩50,464 | ₩50,542 | +0.15% | 400 |
|---|
| 2026.03.03 | ₩49,700 | ₩50,211 | ₩49,700 | ₩50,211 | +1.03% | 200 |
|---|
| 2026.03.02 | ₩50,599 | ₩50,679 | ₩50,478 | ₩50,600 | +0.00% | 6.3천 |
|---|
| 2026.02.27 | ₩50,384 | ₩50,518 | ₩50,384 | ₩50,518 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩50,723 | ₩50,723 | ₩50,723 | ₩50,723 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩50,648 | ₩50,648 | ₩50,648 | ₩50,648 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,290 | ₩50,290 | ₩50,289 | ₩50,289 | -0.00% | 500 |
|---|
| 2026.02.20 | ₩50,625 | ₩50,747 | ₩50,545 | ₩50,747 | +0.24% | 1.4천 |
|---|
| 2026.02.19 | ₩50,478 | ₩50,478 | ₩50,424 | ₩50,459 | -0.04% | 400 |
|---|
| 2026.02.18 | ₩50,706 | ₩50,706 | ₩50,438 | ₩50,617 | -0.17% | 700 |
|---|
| 2026.02.17 | ₩50,129 | ₩50,397 | ₩50,129 | ₩50,395 | +0.53% | 800 |
|---|
| 2026.02.13 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩50,773 | ₩50,773 | ₩50,321 | ₩50,321 | -0.89% | 1.8천 |
|---|
| 2026.02.11 | ₩50,934 | ₩50,992 | ₩50,934 | ₩50,992 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩50,932 | ₩50,932 | ₩50,932 | ₩50,932 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,943 | ₩50,943 | ₩50,943 | ₩50,943 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩50,290 | ₩50,290 | ₩50,113 | ₩50,113 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩50,914 | ₩50,914 | ₩50,831 | ₩50,831 | -0.16% | 1.4천 |
|---|
| 2026.02.02 | ₩51,283 | ₩51,296 | ₩51,122 | ₩51,139 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩50,982 | ₩50,982 | ₩50,982 | ₩50,982 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩51,249 | ₩51,249 | ₩51,249 | ₩51,249 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩51,308 | ₩51,308 | ₩51,308 | ₩51,308 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,112 | ₩51,112 | ₩51,112 | ₩51,112 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,864 | ₩50,864 | ₩50,864 | ₩50,864 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,961 | ₩50,961 | ₩50,652 | ₩50,927 | -0.07% | 200 |
|---|
| 2026.01.21 | ₩50,620 | ₩50,620 | ₩50,620 | ₩50,620 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩50,114 | ₩50,114 | ₩50,114 | ₩50,114 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩51,108 | ₩51,108 | ₩51,084 | ₩51,084 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩51,175 | ₩51,202 | ₩51,089 | ₩51,089 | -0.17% | 9.2천 |
|---|
| 2026.01.14 | ₩50,973 | ₩50,973 | ₩50,973 | ₩50,973 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩51,210 | ₩51,210 | ₩51,210 | ₩51,210 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩51,335 | ₩51,403 | ₩51,335 | ₩51,390 | +0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩51,266 | ₩51,266 | ₩51,266 | ₩51,266 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,028 | ₩51,028 | ₩50,985 | ₩50,985 | -0.08% | 200 |
|---|
| 2026.01.07 | ₩50,967 | ₩50,967 | ₩50,967 | ₩50,967 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩51,049 | ₩51,134 | ₩51,049 | ₩51,134 | +0.17% | 500 |
|---|
| 2026.01.05 | ₩50,855 | ₩50,855 | ₩50,855 | ₩50,855 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩50,585 | ₩50,679 | ₩50,510 | ₩50,510 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩50,485 | ₩50,485 | ₩50,485 | ₩50,485 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩50,790 | ₩50,790 | ₩50,790 | ₩50,790 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩48,681 | ₩51,162 | ₩48,681 | ₩50,876 | +4.51% | 500 |
|---|
| 2025.12.26 | ₩51,001 | ₩51,108 | ₩50,867 | ₩51,026 | +0.05% | 3.2천 |
|---|
| 2025.12.24 | ₩51,051 | ₩51,051 | ₩51,051 | ₩51,051 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,342 | ₩52,476 | ₩52,329 | ₩52,476 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩52,248 | ₩52,268 | ₩52,248 | ₩52,268 | +0.04% | 500 |
|---|
| 2025.12.19 | ₩51,993 | ₩51,993 | ₩51,983 | ₩51,983 | -0.02% | 2만 |
|---|
| 2025.12.18 | ₩51,725 | ₩51,725 | ₩51,693 | ₩51,693 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩51,785 | ₩51,812 | ₩51,360 | ₩51,360 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩51,856 | ₩51,856 | ₩51,856 | ₩51,856 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩51,926 | ₩51,985 | ₩51,879 | ₩51,985 | +0.11% | 1.3천 |
|---|
| 2025.12.12 | ₩51,899 | ₩52,025 | ₩51,899 | ₩52,025 | +0.24% | 900 |
|---|
| 2025.12.11 | ₩52,494 | ₩52,494 | ₩52,494 | ₩52,494 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,291 | ₩52,434 | ₩52,291 | ₩52,434 | +0.27% | 500 |
|---|
| 2025.12.09 | ₩52,134 | ₩52,134 | ₩52,134 | ₩52,134 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,076 | ₩52,126 | ₩52,047 | ₩52,126 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩52,211 | ₩52,211 | ₩52,211 | ₩52,211 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,204 | ₩52,204 | ₩52,204 | ₩52,204 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,047 | ₩52,067 | ₩52,047 | ₩52,067 | +0.04% | 500 |
|---|
| 2025.12.01 | ₩52,060 | ₩52,087 | ₩51,969 | ₩51,969 | -0.18% | 8.2천 |
|---|
| 2025.11.28 | ₩52,161 | ₩52,161 | ₩52,161 | ₩52,161 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩52,087 | ₩52,087 | ₩51,993 | ₩51,993 | -0.18% | 500 |
|---|
| 2025.11.25 | ₩51,564 | ₩51,697 | ₩51,539 | ₩51,697 | +0.26% | 5.7천 |
|---|
| 2025.11.24 | ₩51,390 | ₩51,430 | ₩51,347 | ₩51,347 | -0.08% | 2.1천 |
|---|
| 2025.11.21 | ₩50,920 | ₩50,920 | ₩50,706 | ₩50,706 | -0.42% | 700 |
|---|
| 2025.11.20 | ₩50,379 | ₩50,379 | ₩50,379 | ₩50,379 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,990 | ₩50,990 | ₩50,990 | ₩50,990 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩50,879 | ₩50,879 | ₩50,879 | ₩50,879 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,132 | ₩51,132 | ₩51,132 | ₩51,132 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,685 | ₩51,685 | ₩51,513 | ₩51,513 | -0.33% | 200 |
|---|
| 2025.11.13 | ₩51,537 | ₩51,537 | ₩51,527 | ₩51,527 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩52,190 | ₩52,190 | ₩52,190 | ₩52,190 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,212 | ₩52,212 | ₩52,212 | ₩52,212 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,134 | ₩52,134 | ₩52,134 | ₩52,134 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩51,451 | ₩51,451 | ₩51,451 | ₩51,451 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩51,443 | ₩51,443 | ₩51,443 | ₩51,443 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩51,720 | ₩51,748 | ₩51,720 | ₩51,748 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,530 | ₩52,530 | ₩52,275 | ₩52,315 | -0.41% | 1천 |
|---|
| 2025.10.31 | ₩52,312 | ₩52,312 | ₩52,312 | ₩52,312 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,396 | ₩52,409 | ₩52,101 | ₩52,101 | -0.56% | 300 |
|---|
| 2025.10.29 | ₩52,516 | ₩52,530 | ₩52,355 | ₩52,503 | -0.03% | 1천 |
|---|
| 2025.10.28 | ₩52,476 | ₩52,531 | ₩52,476 | ₩52,531 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩52,410 | ₩52,410 | ₩52,410 | ₩52,410 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,899 | ₩51,899 | ₩51,881 | ₩51,881 | -0.04% | 900 |
|---|
| 2025.10.23 | ₩51,370 | ₩51,551 | ₩51,370 | ₩51,549 | +0.35% | 300 |
|---|
| 2025.10.22 | ₩51,376 | ₩51,376 | ₩51,014 | ₩51,308 | -0.13% | 1.5천 |
|---|
| 2025.10.21 | ₩51,504 | ₩51,561 | ₩51,504 | ₩51,561 | +0.11% | 200 |
|---|
| 2025.10.20 | ₩51,470 | ₩51,539 | ₩51,470 | ₩51,539 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩51,001 | ₩51,108 | ₩51,001 | ₩51,108 | +0.21% | 700 |
|---|
| 2025.10.16 | ₩51,269 | ₩51,269 | ₩50,773 | ₩50,888 | -0.74% | 200 |
|---|
| 2025.10.15 | ₩51,175 | ₩51,175 | ₩51,127 | ₩51,127 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩50,786 | ₩50,942 | ₩50,786 | ₩50,942 | +0.31% | 600 |
|---|
| 2025.10.13 | ₩51,041 | ₩51,041 | ₩51,041 | ₩51,041 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,503 | ₩50,503 | ₩50,503 | ₩50,503 | 0.00% | 100 |
|---|