시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (January) ETF 과거 주가
TrueShares Structured Outcome (January) ETF · JANZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (January) ETF · JANZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,455 | ₩56,580 | ₩56,455 | ₩56,580 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,375 | ₩56,375 | ₩56,200 | ₩56,285 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,525 | ₩56,525 | ₩56,525 | ₩56,525 | 0.00% | 600 |
| 2026.10.06 | ₩56,736 | ₩56,736 | ₩56,640 | ₩56,640 | -0.17% | 900 |
| 2026.10.05 | ₩56,334 | ₩56,468 | ₩56,326 | ₩56,326 | -0.01% | 1.1천 |
| 2026.10.02 | ₩56,174 | ₩56,174 | ₩55,973 | ₩56,033 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,745 | ₩55,758 | ₩55,678 | ₩55,718 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,999 | ₩55,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,651 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,785 | ₩55,785 | ₩55,584 | ₩55,735 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,986 | ₩56,013 | ₩55,810 | ₩55,810 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩56,176 | ₩56,176 | ₩56,176 | ₩56,176 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,906 | ₩55,935 | ₩55,906 | ₩55,935 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩56,040 | ₩56,040 | ₩55,965 | ₩55,965 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,396 | ₩55,581 | ₩55,396 | ₩55,581 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,557 | ₩55,557 | ₩55,557 | ₩55,557 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,370 | ₩55,390 | ₩55,039 | ₩55,039 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,329 | ₩55,329 | ₩55,229 | ₩55,229 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,459 | ₩55,459 | ₩55,459 | ₩55,459 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,798 | ₩55,798 | ₩55,709 | ₩55,709 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,242 | ₩55,370 | ₩55,242 | ₩55,289 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,618 | ₩55,678 | ₩55,571 | ₩55,581 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,794 | ₩55,794 | ₩55,794 | ₩55,794 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩56,174 | ₩56,174 | ₩56,064 | ₩56,064 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩56,174 | ₩56,361 | ₩56,174 | ₩56,255 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,753 | ₩55,753 | ₩55,753 | ₩55,753 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,544 | ₩55,718 | ₩55,488 | ₩55,488 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,932 | ₩55,932 | ₩55,912 | ₩55,912 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,171 | ₩56,171 | ₩56,171 | ₩56,171 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,772 | ₩55,863 | ₩55,772 | ₩55,863 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,717 | ₩55,717 | ₩55,717 | ₩55,717 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,832 | ₩55,832 | ₩55,632 | ₩55,632 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩56,073 | ₩56,174 | ₩56,034 | ₩56,034 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,981 | ₩55,981 | ₩55,981 | ₩55,981 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,329 | ₩56,329 | ₩56,329 | ₩56,329 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,495 | ₩56,541 | ₩56,482 | ₩56,541 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,549 | ₩56,640 | ₩56,549 | ₩56,640 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,294 | ₩56,388 | ₩56,285 | ₩56,285 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,348 | ₩56,451 | ₩56,147 | ₩56,147 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,301 | ₩56,321 | ₩56,281 | ₩56,281 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩56,200 | ₩56,334 | ₩56,200 | ₩56,308 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩56,026 | ₩56,026 | ₩56,013 | ₩56,013 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,321 | ₩56,321 | ₩56,214 | ₩56,254 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,285 | ₩56,285 | ₩56,285 | ₩56,285 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩55,115 | ₩55,415 | ₩55,102 | ₩55,415 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,633 | ₩54,816 | ₩54,619 | ₩54,816 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,378 | ₩54,512 | ₩54,378 | ₩54,429 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,936 | ₩54,365 | ₩53,746 | ₩53,746 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩54,190 | ₩54,429 | ₩54,190 | ₩54,429 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,499 | ₩54,499 | ₩54,123 | ₩54,288 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,243 | ₩54,243 | ₩54,243 | ₩54,243 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,271 | ₩54,271 | ₩54,221 | ₩54,221 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,941 | ₩54,941 | ₩54,844 | ₩54,844 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,807 | ₩54,874 | ₩54,807 | ₩54,874 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,539 | ₩54,539 | ₩54,496 | ₩54,496 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,499 | ₩54,588 | ₩54,499 | ₩54,588 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩55,020 | ₩55,020 | ₩55,020 | ₩55,020 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,222 | ₩55,244 | ₩55,222 | ₩55,244 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩55,108 | ₩55,147 | ₩55,108 | ₩55,147 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩55,115 | ₩55,115 | ₩54,937 | ₩54,937 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,262 | ₩55,312 | ₩55,262 | ₩55,312 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩55,021 | ₩55,082 | ₩55,021 | ₩55,078 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,659 | ₩54,714 | ₩54,633 | ₩54,714 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,860 | ₩54,882 | ₩54,834 | ₩54,882 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,914 | ₩55,094 | ₩54,914 | ₩55,094 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,686 | ₩54,705 | ₩54,686 | ₩54,705 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,753 | ₩55,048 | ₩54,753 | ₩54,784 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,740 | ₩54,883 | ₩54,740 | ₩54,883 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩54,177 | ₩54,472 | ₩54,056 | ₩54,468 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩54,137 | ₩54,137 | ₩53,520 | ₩53,520 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,217 | ₩54,217 | ₩54,001 | ₩54,001 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩54,177 | ₩54,177 | ₩53,922 | ₩54,036 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,224 | ₩54,224 | ₩54,070 | ₩54,174 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,753 | ₩54,756 | ₩54,753 | ₩54,756 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,948 | ₩54,950 | ₩54,874 | ₩54,950 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,673 | ₩54,713 | ₩54,445 | ₩54,445 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩55,088 | ₩55,115 | ₩55,041 | ₩55,041 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩55,209 | ₩55,276 | ₩55,205 | ₩55,205 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,244 | ₩54,452 | ₩54,244 | ₩54,452 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,762 | ₩54,236 | ₩53,453 | ₩54,236 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩54,150 | ₩54,150 | ₩53,558 | ₩53,558 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,418 | ₩54,485 | ₩53,561 | ₩54,168 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,458 | ₩54,505 | ₩54,323 | ₩54,323 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,981 | ₩54,981 | ₩54,164 | ₩54,164 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,276 | ₩55,446 | ₩55,276 | ₩55,446 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,383 | ₩55,383 | ₩55,236 | ₩55,270 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,575 | ₩55,575 | ₩55,575 | ₩55,575 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,303 | ₩55,597 | ₩55,303 | ₩55,504 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,477 | ₩55,477 | ₩55,316 | ₩55,425 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩55,035 | ₩55,303 | ₩55,035 | ₩55,291 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩55,035 | ₩55,035 | ₩54,968 | ₩55,024 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩55,048 | ₩55,048 | ₩54,954 | ₩55,017 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,721 | ₩54,721 | ₩54,721 | ₩54,721 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,391 | ₩54,579 | ₩54,391 | ₩54,524 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩54,070 | ₩54,442 | ₩54,070 | ₩54,442 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩54,150 | ₩54,231 | ₩53,922 | ₩53,949 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,324 | ₩54,324 | ₩54,030 | ₩54,261 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,418 | ₩54,485 | ₩54,271 | ₩54,315 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,726 | ₩54,881 | ₩54,726 | ₩54,881 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,284 | ₩54,541 | ₩54,284 | ₩54,541 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,922 | ₩54,236 | ₩53,922 | ₩54,236 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,296 | ₩54,391 | ₩54,296 | ₩54,351 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩54,110 | ₩54,257 | ₩54,110 | ₩54,225 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩54,068 | ₩54,068 | ₩53,748 | ₩53,890 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,869 | ₩54,040 | ₩53,721 | ₩54,040 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,346 | ₩53,494 | ₩53,346 | ₩53,370 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,999 | ₩53,065 | ₩52,917 | ₩53,061 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,339 | ₩53,467 | ₩53,172 | ₩53,227 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,663 | ₩53,199 | ₩52,649 | ₩53,051 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,609 | ₩52,703 | ₩52,489 | ₩52,649 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,629 | ₩52,757 | ₩52,576 | ₩52,757 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,810 | ₩52,932 | ₩52,810 | ₩52,932 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,502 | ₩52,837 | ₩52,475 | ₩52,817 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,676 | ₩52,703 | ₩52,381 | ₩52,548 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,609 | ₩52,676 | ₩52,502 | ₩52,643 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,596 | ₩52,602 | ₩52,265 | ₩52,265 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,502 | ₩52,549 | ₩52,408 | ₩52,509 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,716 | ₩52,716 | ₩52,529 | ₩52,596 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,966 | ₩52,167 | ₩51,939 | ₩52,167 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,792 | ₩52,033 | ₩51,792 | ₩52,033 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,430 | ₩51,778 | ₩51,430 | ₩51,685 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,827 | ₩51,309 | ₩50,827 | ₩51,309 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩51,004 | ₩51,004 | ₩50,787 | ₩50,847 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,633 | ₩51,001 | ₩50,599 | ₩50,922 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,626 | ₩50,800 | ₩50,398 | ₩50,643 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,393 | ₩49,738 | ₩49,382 | ₩49,738 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,721 | ₩49,822 | ₩49,581 | ₩49,756 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,400 | ₩49,675 | ₩49,400 | ₩49,648 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,460 | ₩49,782 | ₩49,460 | ₩49,574 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,817 | ₩49,260 | ₩48,710 | ₩49,260 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,489 | ₩48,489 | ₩48,187 | ₩48,278 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,723 | ₩48,723 | ₩48,379 | ₩48,379 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,474 | ₩49,474 | ₩49,042 | ₩49,042 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,661 | ₩49,755 | ₩49,541 | ₩49,645 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,433 | ₩49,527 | ₩49,340 | ₩49,461 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,936 | ₩50,023 | ₩49,460 | ₩49,648 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,400 | ₩49,468 | ₩49,085 | ₩49,160 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,641 | ₩49,855 | ₩49,474 | ₩49,717 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩50,070 | ₩50,157 | ₩49,809 | ₩49,809 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,432 | ₩50,438 | ₩50,290 | ₩50,290 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩50,150 | ₩50,237 | ₩50,090 | ₩50,194 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩50,170 | ₩50,275 | ₩49,661 | ₩49,796 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,278 | ₩50,345 | ₩50,077 | ₩50,077 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,586 | ₩50,700 | ₩50,425 | ₩50,680 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,599 | ₩51,028 | ₩50,552 | ₩50,586 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩50,110 | ₩50,772 | ₩50,023 | ₩50,693 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,371 | ₩50,599 | ₩50,302 | ₩50,327 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩51,068 | ₩51,068 | ₩50,606 | ₩50,860 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,907 | ₩51,283 | ₩50,907 | ₩51,130 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,331 | ₩50,974 | ₩50,264 | ₩50,801 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,964 | ₩51,323 | ₩50,921 | ₩51,213 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,921 | ₩51,149 | ₩50,921 | ₩51,135 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,262 | ₩51,470 | ₩51,122 | ₩51,354 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,510 | ₩51,631 | ₩51,430 | ₩51,587 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,840 | ₩51,336 | ₩50,840 | ₩51,268 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩51,162 | ₩51,162 | ₩50,827 | ₩50,927 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩51,108 | ₩51,430 | ₩51,099 | ₩51,229 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩51,041 | ₩51,122 | ₩50,948 | ₩51,049 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,283 | ₩51,390 | ₩51,108 | ₩51,205 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,800 | ₩51,055 | ₩50,800 | ₩50,973 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,747 | ₩51,242 | ₩50,747 | ₩50,875 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,577 | ₩51,644 | ₩50,873 | ₩50,873 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,638 | ₩51,685 | ₩51,470 | ₩51,564 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,733 | ₩51,792 | ₩51,472 | ₩51,504 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,517 | ₩51,778 | ₩51,517 | ₩51,658 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩51,098 | ₩51,564 | ₩51,098 | ₩51,497 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,787 | ₩50,787 | ₩50,613 | ₩50,688 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,323 | ₩51,443 | ₩50,994 | ₩51,195 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,417 | ₩51,417 | ₩51,028 | ₩51,362 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,551 | ₩51,899 | ₩51,551 | ₩51,742 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,551 | ₩51,564 | ₩51,309 | ₩51,476 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,350 | ₩51,663 | ₩51,175 | ₩51,663 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,698 | ₩51,886 | ₩51,571 | ₩51,571 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,631 | ₩51,912 | ₩51,591 | ₩51,819 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,510 | ₩51,711 | ₩51,510 | ₩51,572 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,229 | ₩51,510 | ₩51,229 | ₩51,382 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,371 | ₩51,470 | ₩51,309 | ₩51,374 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩51,134 | ₩51,216 | ₩50,894 | ₩51,166 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,814 | ₩50,867 | ₩50,692 | ₩50,692 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,623 | ₩51,671 | ₩51,430 | ₩51,520 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,604 | ₩51,752 | ₩51,443 | ₩51,604 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,296 | ₩51,443 | ₩51,256 | ₩51,439 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,832 | ₩51,832 | ₩51,536 | ₩51,632 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,638 | ₩51,832 | ₩51,631 | ₩51,819 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,524 | ₩51,765 | ₩51,524 | ₩51,685 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,457 | ₩51,497 | ₩51,296 | ₩51,411 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,618 | ₩51,685 | ₩51,344 | ₩51,344 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,484 | ₩51,644 | ₩51,296 | ₩51,548 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,325 | ₩51,457 | ₩51,242 | ₩51,256 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,323 | ₩51,323 | ₩50,934 | ₩50,948 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩51,082 | ₩51,309 | ₩51,063 | ₩51,063 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,383 | ₩51,497 | ₩51,269 | ₩51,323 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,296 | ₩51,510 | ₩51,296 | ₩51,418 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,644 | ₩51,658 | ₩51,430 | ₩51,563 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,490 | ₩51,711 | ₩51,490 | ₩51,583 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩52,013 | ₩52,234 | ₩51,979 | ₩52,087 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,912 | ₩52,060 | ₩51,832 | ₩52,034 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,551 | ₩51,805 | ₩51,537 | ₩51,674 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,216 | ₩51,631 | ₩51,216 | ₩51,350 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩51,108 | ₩51,216 | ₩50,994 | ₩50,994 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,618 | ₩53,943 | ₩51,309 | ₩51,551 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,564 | ₩51,710 | ₩51,512 | ₩51,666 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,658 | ₩51,859 | ₩51,604 | ₩51,725 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,778 | ₩52,221 | ₩51,778 | ₩52,116 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,644 | ₩52,207 | ₩51,631 | ₩52,097 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,839 | ₩51,939 | ₩51,745 | ₩51,745 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,872 | ₩51,872 | ₩51,725 | ₩51,794 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩52,054 | ₩52,077 | ₩51,886 | ₩51,911 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,749 | ₩51,926 | ₩51,749 | ₩51,882 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,725 | ₩51,979 | ₩51,658 | ₩51,912 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,832 | ₩51,845 | ₩51,618 | ₩51,685 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,591 | ₩51,845 | ₩51,497 | ₩51,593 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,725 | ₩51,845 | ₩51,705 | ₩51,805 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,500 | ₩51,698 | ₩51,500 | ₩51,650 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,840 | ₩51,403 | ₩50,840 | ₩51,403 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,753 | ₩51,005 | ₩50,753 | ₩50,982 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,224 | ₩50,693 | ₩50,062 | ₩50,332 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,546 | ₩50,546 | ₩50,003 | ₩50,011 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,747 | ₩50,747 | ₩50,517 | ₩50,653 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,586 | ₩50,633 | ₩50,363 | ₩50,497 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩51,132 | ₩51,216 | ₩50,693 | ₩50,759 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩51,041 | ₩51,323 | ₩50,827 | ₩51,134 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,399 | ₩51,399 | ₩51,135 | ₩51,135 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,805 | ₩51,924 | ₩51,792 | ₩51,859 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,618 | ₩51,865 | ₩51,618 | ₩51,837 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,390 | ₩51,845 | ₩51,363 | ₩51,671 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,693 | ₩51,068 | ₩50,615 | ₩51,045 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,323 | ₩51,323 | ₩50,988 | ₩51,057 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,510 | ₩51,752 | ₩51,510 | ₩51,568 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,551 | ₩51,551 | ₩51,242 | ₩51,338 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,738 | ₩52,073 | ₩51,738 | ₩51,966 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,658 | ₩51,859 | ₩51,658 | ₩51,778 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩52,020 | ₩52,020 | ₩51,698 | ₩51,698 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩52,180 | ₩52,180 | ₩52,103 | ₩52,103 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,966 | ₩52,140 | ₩51,966 | ₩52,140 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,792 | ₩52,018 | ₩51,792 | ₩52,018 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,551 | ₩51,551 | ₩51,501 | ₩51,501 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩51,157 | ₩51,157 | ₩51,157 | ₩51,157 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,814 | ₩50,927 | ₩50,814 | ₩50,927 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩51,138 | ₩51,151 | ₩51,138 | ₩51,151 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩51,145 | ₩51,202 | ₩51,131 | ₩51,151 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,653 | ₩50,801 | ₩50,653 | ₩50,734 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,921 | ₩50,961 | ₩50,599 | ₩50,599 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,988 | ₩50,988 | ₩50,505 | ₩50,714 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,425 | ₩50,704 | ₩50,425 | ₩50,594 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,653 | ₩50,653 | ₩50,653 | ₩50,653 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,452 | ₩50,452 | ₩50,091 | ₩50,091 | -0.71% | 1천 |
|---|