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 | ₩55,602 | ₩55,602 | ₩55,602 | ₩55,602 | 0.00% | 100 |
| 2026.10.08 | ₩55,428 | ₩55,441 | ₩55,280 | ₩55,332 | -0.17% | 3.4천 |
| 2026.10.07 | ₩55,535 | ₩55,548 | ₩55,535 | ₩55,548 | +0.02% | 1.3천 |
| 2026.10.06 | ₩55,736 | ₩55,736 | ₩55,653 | ₩55,653 | -0.15% | 100 |
| 2026.10.05 | ₩55,253 | ₩55,374 | ₩55,253 | ₩55,374 | +0.22% | 800 |
| 2026.10.02 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 100 |
| 2026.10.01 | ₩52,289 | ₩54,878 | ₩52,289 | ₩54,831 | +4.86% | 3.7천 |
| 2026.09.30 | ₩54,799 | ₩54,799 | ₩54,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,799 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩54,703 | ₩54,846 | ₩54,703 | ₩54,846 | +0.26% | 2.5천 |
|---|
| 2026.09.28 | ₩54,907 | ₩54,907 | ₩54,907 | ₩54,907 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩55,240 | ₩55,240 | ₩55,240 | ₩55,240 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩54,784 | ₩55,049 | ₩54,784 | ₩55,049 | +0.48% | 1.7천 |
|---|
| 2026.09.23 | ₩55,039 | ₩55,088 | ₩55,012 | ₩55,088 | +0.09% | 3.3천 |
|---|
| 2026.09.22 | ₩55,320 | ₩55,417 | ₩55,320 | ₩55,417 | +0.17% | 4.3천 |
|---|
| 2026.09.21 | ₩55,405 | ₩55,405 | ₩55,405 | ₩55,405 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,712 | ₩54,712 | ₩54,712 | ₩54,712 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩54,689 | ₩54,689 | ₩54,689 | ₩54,689 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩54,516 | ₩54,596 | ₩54,226 | ₩54,226 | -0.53% | 700 |
|---|
| 2026.09.15 | ₩54,382 | ₩54,403 | ₩54,382 | ₩54,403 | +0.04% | 1천 |
|---|
| 2026.09.14 | ₩54,643 | ₩54,643 | ₩54,610 | ₩54,611 | -0.06% | 2.3천 |
|---|
| 2026.09.11 | ₩54,834 | ₩54,834 | ₩54,834 | ₩54,834 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩54,408 | ₩54,516 | ₩54,408 | ₩54,449 | +0.07% | 2.1천 |
|---|
| 2026.09.09 | ₩54,721 | ₩54,721 | ₩54,721 | ₩54,721 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩54,917 | ₩54,917 | ₩54,917 | ₩54,917 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,079 | ₩55,142 | ₩55,079 | ₩55,142 | +0.11% | 500 |
|---|
| 2026.09.03 | ₩55,327 | ₩55,327 | ₩55,327 | ₩55,327 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩54,876 | ₩54,876 | ₩54,876 | ₩54,876 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩54,730 | ₩54,811 | ₩54,638 | ₩54,638 | -0.17% | 3.4만 |
|---|
| 2026.08.31 | ₩55,016 | ₩55,016 | ₩55,016 | ₩55,016 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,275 | ₩55,275 | ₩55,275 | ₩55,275 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩54,994 | ₩54,994 | ₩54,994 | ₩54,994 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,343 | ₩54,969 | ₩52,343 | ₩54,969 | +5.02% | 100 |
|---|
| 2026.08.24 | ₩54,864 | ₩54,864 | ₩54,864 | ₩54,864 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩54,972 | ₩54,972 | ₩54,972 | ₩54,972 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩54,783 | ₩54,783 | ₩54,783 | ₩54,783 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,173 | ₩55,173 | ₩55,092 | ₩55,092 | -0.15% | 4.1천 |
|---|
| 2026.08.18 | ₩55,092 | ₩55,103 | ₩55,092 | ₩55,103 | +0.02% | 900 |
|---|
| 2026.08.17 | ₩55,642 | ₩55,642 | ₩55,414 | ₩55,422 | -0.40% | 2.4천 |
|---|
| 2026.08.14 | ₩55,575 | ₩55,617 | ₩55,548 | ₩55,617 | +0.07% | 4.9천 |
|---|
| 2026.08.13 | ₩55,763 | ₩55,763 | ₩55,712 | ₩55,712 | -0.09% | 300 |
|---|
| 2026.08.12 | ₩55,508 | ₩55,508 | ₩55,393 | ₩55,393 | -0.21% | 1.7천 |
|---|
| 2026.08.11 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩55,361 | ₩55,434 | ₩55,361 | ₩55,434 | +0.13% | 2천 |
|---|
| 2026.08.07 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩55,200 | ₩55,200 | ₩55,200 | ₩55,200 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,454 | ₩55,454 | ₩55,353 | ₩55,353 | -0.18% | 6.8천 |
|---|
| 2026.08.04 | ₩55,468 | ₩55,468 | ₩55,468 | ₩55,468 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩54,435 | ₩54,663 | ₩54,382 | ₩54,663 | +0.42% | 7만 |
|---|
| 2026.07.31 | ₩54,052 | ₩54,052 | ₩54,052 | ₩54,052 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩53,095 | ₩53,095 | ₩53,095 | ₩53,095 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 900 |
|---|
| 2026.07.27 | ₩53,572 | ₩53,572 | ₩53,572 | ₩53,572 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,554 | ₩53,554 | ₩53,554 | ₩53,554 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩53,527 | ₩53,527 | ₩53,527 | ₩53,527 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩54,056 | ₩54,056 | ₩54,056 | ₩54,056 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩54,311 | ₩54,311 | ₩54,311 | ₩54,311 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩53,782 | ₩53,782 | ₩53,782 | ₩53,782 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,904 | ₩53,904 | ₩53,904 | ₩53,904 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩54,273 | ₩54,273 | ₩54,273 | ₩54,273 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,500 | ₩54,500 | ₩54,500 | ₩54,500 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩54,390 | ₩54,390 | ₩54,390 | ₩54,390 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩54,241 | ₩54,241 | ₩54,241 | ₩54,241 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩54,560 | ₩54,560 | ₩54,560 | ₩54,560 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,313 | ₩54,313 | ₩54,313 | ₩54,313 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,040 | ₩54,040 | ₩54,040 | ₩54,040 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩54,180 | ₩54,180 | ₩54,150 | ₩54,150 | -0.06% | 100 |
|---|
| 2026.07.06 | ₩54,353 | ₩54,353 | ₩54,353 | ₩54,353 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩54,180 | ₩54,180 | ₩53,939 | ₩54,007 | -0.32% | 2.3천 |
|---|
| 2026.07.01 | ₩54,046 | ₩54,180 | ₩54,033 | ₩54,066 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩54,100 | ₩54,164 | ₩54,087 | ₩54,164 | +0.12% | 1.3천 |
|---|
| 2026.06.29 | ₩53,792 | ₩53,814 | ₩53,765 | ₩53,814 | +0.04% | 400 |
|---|
| 2026.06.26 | ₩53,429 | ₩53,470 | ₩53,407 | ₩53,407 | -0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩53,456 | ₩53,456 | ₩53,362 | ₩53,403 | -0.10% | 500 |
|---|
| 2026.06.24 | ₩53,550 | ₩53,671 | ₩53,295 | ₩53,396 | -0.29% | 1.2천 |
|---|
| 2026.06.23 | ₩53,458 | ₩53,501 | ₩53,456 | ₩53,501 | +0.08% | 1.2천 |
|---|
| 2026.06.22 | ₩54,234 | ₩54,328 | ₩54,046 | ₩54,046 | -0.35% | 1천 |
|---|
| 2026.06.18 | ₩54,060 | ₩54,187 | ₩54,060 | ₩54,187 | +0.24% | 400 |
|---|
| 2026.06.17 | ₩54,301 | ₩54,301 | ₩53,720 | ₩53,720 | -1.07% | 300 |
|---|
| 2026.06.16 | ₩54,516 | ₩54,583 | ₩54,272 | ₩54,272 | -0.45% | 200 |
|---|
| 2026.06.15 | ₩54,451 | ₩54,451 | ₩54,451 | ₩54,451 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩53,751 | ₩53,771 | ₩53,751 | ₩53,771 | +0.04% | 1천 |
|---|
| 2026.06.11 | ₩53,054 | ₩53,537 | ₩53,054 | ₩53,483 | +0.81% | 1.2천 |
|---|
| 2026.06.10 | ₩53,537 | ₩53,537 | ₩53,002 | ₩53,002 | -1.00% | 2.2천 |
|---|
| 2026.06.09 | ₩53,751 | ₩53,751 | ₩53,094 | ₩53,604 | -0.27% | 4.8천 |
|---|
| 2026.06.08 | ₩53,778 | ₩53,778 | ₩53,648 | ₩53,648 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩54,033 | ₩54,073 | ₩53,620 | ₩53,620 | -0.76% | 5.4만 |
|---|
| 2026.06.04 | ₩54,543 | ₩54,675 | ₩54,543 | ₩54,675 | +0.24% | 2.6만 |
|---|
| 2026.06.03 | ₩54,610 | ₩54,610 | ₩54,520 | ₩54,520 | -0.16% | 5.4천 |
|---|
| 2026.06.02 | ₩54,610 | ₩54,891 | ₩54,610 | ₩54,789 | +0.33% | 2.9만 |
|---|
| 2026.06.01 | ₩54,650 | ₩54,878 | ₩54,610 | ₩54,738 | +0.16% | 5.1만 |
|---|
| 2026.05.29 | ₩54,529 | ₩54,576 | ₩54,529 | ₩54,576 | +0.09% | 100 |
|---|
| 2026.05.28 | ₩54,261 | ₩54,501 | ₩54,261 | ₩54,501 | +0.44% | 2.4천 |
|---|
| 2026.05.27 | ₩54,238 | ₩54,238 | ₩54,238 | ₩54,238 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩54,243 | ₩54,243 | ₩54,243 | ₩54,243 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩53,899 | ₩53,956 | ₩53,899 | ₩53,956 | +0.11% | 300 |
|---|
| 2026.05.21 | ₩53,590 | ₩53,872 | ₩53,590 | ₩53,765 | +0.33% | 2.4천 |
|---|
| 2026.05.20 | ₩53,403 | ₩53,684 | ₩53,403 | ₩53,684 | +0.53% | 2천 |
|---|
| 2026.05.19 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩53,573 | ₩53,573 | ₩53,573 | ₩53,573 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩53,912 | ₩53,912 | ₩53,627 | ₩53,627 | -0.53% | 2.8천 |
|---|
| 2026.05.14 | ₩54,301 | ₩54,301 | ₩54,151 | ₩54,151 | -0.28% | 900 |
|---|
| 2026.05.13 | ₩53,832 | ₩53,832 | ₩53,832 | ₩53,832 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩53,594 | ₩53,594 | ₩53,594 | ₩53,594 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩53,711 | ₩53,711 | ₩53,621 | ₩53,621 | -0.17% | 300 |
|---|
| 2026.05.08 | ₩53,506 | ₩53,506 | ₩53,506 | ₩53,506 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,161 | ₩53,161 | ₩53,161 | ₩53,161 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩53,282 | ₩53,349 | ₩53,282 | ₩53,349 | +0.13% | 2.2천 |
|---|
| 2026.05.05 | ₩52,826 | ₩52,826 | ₩52,743 | ₩52,743 | -0.16% | 5천 |
|---|
| 2026.05.04 | ₩52,357 | ₩52,387 | ₩52,289 | ₩52,387 | +0.06% | 6.3천 |
|---|
| 2026.05.01 | ₩52,786 | ₩52,786 | ₩52,544 | ₩52,566 | -0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩52,571 | ₩52,571 | ₩52,480 | ₩52,480 | -0.17% | 1.1천 |
|---|
| 2026.04.29 | ₩52,023 | ₩52,023 | ₩52,023 | ₩52,023 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩52,079 | ₩52,079 | ₩52,079 | ₩52,079 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩52,265 | ₩52,265 | ₩52,265 | ₩52,265 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩52,200 | ₩52,200 | ₩52,200 | ₩52,200 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩51,852 | ₩51,852 | ₩51,852 | ₩51,852 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩52,043 | ₩52,043 | ₩52,043 | ₩52,043 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,874 | ₩51,874 | ₩51,667 | ₩51,667 | -0.40% | 100 |
|---|
| 2026.04.20 | ₩51,901 | ₩51,901 | ₩51,901 | ₩51,901 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩51,998 | ₩51,998 | ₩51,998 | ₩51,998 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,592 | ₩51,592 | ₩51,592 | ₩51,592 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩51,437 | ₩51,437 | ₩51,437 | ₩51,437 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩51,096 | ₩51,096 | ₩51,096 | ₩51,096 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩50,653 | ₩50,653 | ₩50,653 | ₩50,653 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,345 | ₩50,345 | ₩50,345 | ₩50,345 | 0.00% | 400 |
|---|
| 2026.04.09 | ₩50,077 | ₩50,331 | ₩50,077 | ₩50,331 | +0.51% | 500 |
|---|
| 2026.04.08 | ₩49,969 | ₩50,042 | ₩49,969 | ₩50,042 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩49,004 | ₩49,166 | ₩49,004 | ₩49,166 | +0.33% | 500 |
|---|
| 2026.04.06 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩48,695 | ₩49,017 | ₩48,669 | ₩49,016 | +0.66% | 900 |
|---|
| 2026.04.01 | ₩48,897 | ₩49,031 | ₩48,897 | ₩48,897 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩48,239 | ₩48,703 | ₩48,239 | ₩48,703 | +0.96% | 700 |
|---|
| 2026.03.30 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩48,145 | ₩48,145 | ₩47,904 | ₩47,904 | -0.50% | 5.2천 |
|---|
| 2026.03.26 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩48,891 | ₩48,891 | ₩48,891 | ₩48,891 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩49,312 | ₩49,312 | ₩49,045 | ₩49,045 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩48,829 | ₩48,829 | ₩48,548 | ₩48,623 | -0.42% | 1.4천 |
|---|
| 2026.03.19 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,713 | ₩49,713 | ₩49,713 | ₩49,713 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩49,795 | ₩49,795 | ₩49,614 | ₩49,614 | -0.36% | 1.2천 |
|---|
| 2026.03.13 | ₩49,420 | ₩49,446 | ₩49,217 | ₩49,217 | -0.41% | 3.3천 |
|---|
| 2026.03.12 | ₩49,513 | ₩49,513 | ₩49,493 | ₩49,493 | -0.04% | 3천 |
|---|
| 2026.03.11 | ₩50,023 | ₩50,034 | ₩50,023 | ₩50,034 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩50,399 | ₩50,399 | ₩50,011 | ₩50,011 | -0.77% | 5천 |
|---|
| 2026.03.09 | ₩50,106 | ₩50,106 | ₩50,106 | ₩50,106 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩49,739 | ₩49,739 | ₩49,739 | ₩49,739 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩50,260 | ₩50,260 | ₩50,260 | ₩50,260 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩50,466 | ₩50,543 | ₩50,466 | ₩50,543 | +0.15% | 400 |
|---|
| 2026.03.03 | ₩49,701 | ₩50,212 | ₩49,701 | ₩50,212 | +1.03% | 200 |
|---|
| 2026.03.02 | ₩50,600 | ₩50,680 | ₩50,479 | ₩50,601 | +0.00% | 6.3천 |
|---|
| 2026.02.27 | ₩50,385 | ₩50,519 | ₩50,385 | ₩50,519 | +0.27% | 800 |
|---|
| 2026.02.26 | ₩50,724 | ₩50,724 | ₩50,724 | ₩50,724 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩50,963 | ₩50,963 | ₩50,963 | ₩50,963 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩50,291 | ₩50,291 | ₩50,290 | ₩50,290 | -0.00% | 500 |
|---|
| 2026.02.20 | ₩50,627 | ₩50,749 | ₩50,546 | ₩50,749 | +0.24% | 1.4천 |
|---|
| 2026.02.19 | ₩50,479 | ₩50,479 | ₩50,425 | ₩50,460 | -0.04% | 400 |
|---|
| 2026.02.18 | ₩50,707 | ₩50,707 | ₩50,439 | ₩50,618 | -0.17% | 700 |
|---|
| 2026.02.17 | ₩50,130 | ₩50,399 | ₩50,130 | ₩50,396 | +0.53% | 800 |
|---|
| 2026.02.13 | ₩50,297 | ₩50,297 | ₩50,297 | ₩50,297 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩50,774 | ₩50,774 | ₩50,322 | ₩50,322 | -0.89% | 1.8천 |
|---|
| 2026.02.11 | ₩50,935 | ₩50,993 | ₩50,935 | ₩50,993 | +0.11% | 1.5천 |
|---|
| 2026.02.10 | ₩50,934 | ₩50,934 | ₩50,934 | ₩50,934 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩51,097 | ₩51,097 | ₩51,097 | ₩51,097 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩50,944 | ₩50,944 | ₩50,944 | ₩50,944 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩50,291 | ₩50,291 | ₩50,114 | ₩50,114 | -0.35% | 400 |
|---|
| 2026.02.04 | ₩50,702 | ₩50,702 | ₩50,702 | ₩50,702 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩50,915 | ₩50,915 | ₩50,832 | ₩50,832 | -0.16% | 1.4천 |
|---|
| 2026.02.02 | ₩51,284 | ₩51,297 | ₩51,123 | ₩51,140 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩50,983 | ₩50,983 | ₩50,983 | ₩50,983 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩51,184 | ₩51,184 | ₩51,184 | ₩51,184 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩51,250 | ₩51,250 | ₩51,250 | ₩51,250 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩51,309 | ₩51,309 | ₩51,309 | ₩51,309 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,113 | ₩51,113 | ₩51,113 | ₩51,113 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩50,865 | ₩50,865 | ₩50,865 | ₩50,865 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩50,962 | ₩50,962 | ₩50,653 | ₩50,928 | -0.07% | 200 |
|---|
| 2026.01.21 | ₩50,621 | ₩50,621 | ₩50,621 | ₩50,621 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩50,116 | ₩50,116 | ₩50,116 | ₩50,116 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩51,109 | ₩51,109 | ₩51,085 | ₩51,085 | -0.05% | 2.4만 |
|---|
| 2026.01.15 | ₩51,176 | ₩51,203 | ₩51,091 | ₩51,091 | -0.17% | 9.2천 |
|---|
| 2026.01.14 | ₩50,974 | ₩50,974 | ₩50,974 | ₩50,974 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩51,211 | ₩51,211 | ₩51,211 | ₩51,211 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩51,336 | ₩51,404 | ₩51,336 | ₩51,391 | +0.11% | 1.3천 |
|---|
| 2026.01.09 | ₩51,268 | ₩51,268 | ₩51,268 | ₩51,268 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩51,029 | ₩51,029 | ₩50,986 | ₩50,986 | -0.08% | 200 |
|---|
| 2026.01.07 | ₩50,969 | ₩50,969 | ₩50,969 | ₩50,969 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩51,050 | ₩51,135 | ₩51,050 | ₩51,135 | +0.17% | 500 |
|---|
| 2026.01.05 | ₩50,856 | ₩50,856 | ₩50,856 | ₩50,856 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩50,586 | ₩50,680 | ₩50,511 | ₩50,511 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩50,791 | ₩50,791 | ₩50,791 | ₩50,791 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩48,682 | ₩51,163 | ₩48,682 | ₩50,877 | +4.51% | 500 |
|---|
| 2025.12.26 | ₩51,002 | ₩51,109 | ₩50,868 | ₩51,028 | +0.05% | 3.2천 |
|---|
| 2025.12.24 | ₩51,052 | ₩51,052 | ₩51,052 | ₩51,052 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩52,343 | ₩52,477 | ₩52,330 | ₩52,477 | +0.26% | 1만 |
|---|
| 2025.12.22 | ₩52,249 | ₩52,269 | ₩52,249 | ₩52,269 | +0.04% | 500 |
|---|
| 2025.12.19 | ₩51,994 | ₩51,994 | ₩51,984 | ₩51,984 | -0.02% | 2만 |
|---|
| 2025.12.18 | ₩51,726 | ₩51,726 | ₩51,694 | ₩51,694 | -0.06% | 500 |
|---|
| 2025.12.17 | ₩51,787 | ₩51,813 | ₩51,361 | ₩51,361 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩51,858 | ₩51,858 | ₩51,858 | ₩51,858 | 0.00% | 600 |
|---|
| 2025.12.15 | ₩51,927 | ₩51,986 | ₩51,880 | ₩51,986 | +0.11% | 1.3천 |
|---|
| 2025.12.12 | ₩51,901 | ₩52,027 | ₩51,901 | ₩52,027 | +0.24% | 900 |
|---|
| 2025.12.11 | ₩52,495 | ₩52,495 | ₩52,495 | ₩52,495 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩52,292 | ₩52,436 | ₩52,292 | ₩52,436 | +0.27% | 500 |
|---|
| 2025.12.09 | ₩52,135 | ₩52,135 | ₩52,135 | ₩52,135 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩52,078 | ₩52,127 | ₩52,048 | ₩52,127 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩52,236 | ₩52,236 | ₩52,236 | ₩52,236 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩52,212 | ₩52,212 | ₩52,212 | ₩52,212 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,205 | ₩52,205 | ₩52,205 | ₩52,205 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩52,048 | ₩52,068 | ₩52,048 | ₩52,068 | +0.04% | 500 |
|---|
| 2025.12.01 | ₩52,062 | ₩52,088 | ₩51,970 | ₩51,970 | -0.18% | 8.2천 |
|---|
| 2025.11.28 | ₩52,162 | ₩52,162 | ₩52,162 | ₩52,162 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩52,088 | ₩52,088 | ₩51,994 | ₩51,994 | -0.18% | 500 |
|---|
| 2025.11.25 | ₩51,565 | ₩51,698 | ₩51,540 | ₩51,698 | +0.26% | 5.7천 |
|---|
| 2025.11.24 | ₩51,391 | ₩51,431 | ₩51,348 | ₩51,348 | -0.08% | 2.1천 |
|---|
| 2025.11.21 | ₩50,922 | ₩50,922 | ₩50,707 | ₩50,707 | -0.42% | 700 |
|---|
| 2025.11.20 | ₩50,380 | ₩50,380 | ₩50,380 | ₩50,380 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩50,991 | ₩50,991 | ₩50,991 | ₩50,991 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,133 | ₩51,133 | ₩51,133 | ₩51,133 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩51,686 | ₩51,686 | ₩51,514 | ₩51,514 | -0.33% | 200 |
|---|
| 2025.11.13 | ₩51,538 | ₩51,538 | ₩51,528 | ₩51,528 | -0.02% | 100 |
|---|
| 2025.11.12 | ₩52,192 | ₩52,192 | ₩52,192 | ₩52,192 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩52,213 | ₩52,213 | ₩52,213 | ₩52,213 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩52,135 | ₩52,135 | ₩52,135 | ₩52,135 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩51,453 | ₩51,453 | ₩51,453 | ₩51,453 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩51,445 | ₩51,445 | ₩51,445 | ₩51,445 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩51,933 | ₩51,933 | ₩51,933 | ₩51,933 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩51,721 | ₩51,749 | ₩51,721 | ₩51,749 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,531 | ₩52,531 | ₩52,276 | ₩52,316 | -0.41% | 1천 |
|---|
| 2025.10.31 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩52,397 | ₩52,410 | ₩52,102 | ₩52,102 | -0.56% | 300 |
|---|
| 2025.10.29 | ₩52,517 | ₩52,531 | ₩52,357 | ₩52,504 | -0.03% | 1천 |
|---|
| 2025.10.28 | ₩52,477 | ₩52,532 | ₩52,477 | ₩52,532 | +0.10% | 200 |
|---|
| 2025.10.27 | ₩52,412 | ₩52,412 | ₩52,412 | ₩52,412 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩51,901 | ₩51,901 | ₩51,882 | ₩51,882 | -0.04% | 900 |
|---|
| 2025.10.23 | ₩51,371 | ₩51,552 | ₩51,371 | ₩51,551 | +0.35% | 300 |
|---|
| 2025.10.22 | ₩51,378 | ₩51,378 | ₩51,015 | ₩51,309 | -0.13% | 1.5천 |
|---|
| 2025.10.21 | ₩51,505 | ₩51,563 | ₩51,505 | ₩51,563 | +0.11% | 200 |
|---|
| 2025.10.20 | ₩51,471 | ₩51,540 | ₩51,471 | ₩51,540 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩51,002 | ₩51,109 | ₩51,002 | ₩51,109 | +0.21% | 700 |
|---|
| 2025.10.16 | ₩51,270 | ₩51,270 | ₩50,774 | ₩50,889 | -0.74% | 200 |
|---|
| 2025.10.15 | ₩51,176 | ₩51,176 | ₩51,128 | ₩51,128 | -0.09% | 200 |
|---|
| 2025.10.14 | ₩50,787 | ₩50,943 | ₩50,787 | ₩50,943 | +0.31% | 600 |
|---|
| 2025.10.13 | ₩51,042 | ₩51,042 | ₩51,042 | ₩51,042 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,504 | ₩50,504 | ₩50,504 | ₩50,504 | 0.00% | 100 |
|---|