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 | ₩56,236 | ₩56,361 | ₩56,236 | ₩56,361 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,156 | ₩56,156 | ₩55,983 | ₩56,067 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,306 | ₩56,306 | ₩56,306 | ₩56,306 | 0.00% | 600 |
| 2026.10.06 | ₩56,517 | ₩56,517 | ₩56,421 | ₩56,421 | -0.17% | 900 |
| 2026.10.05 | ₩56,116 | ₩56,250 | ₩56,108 | ₩56,108 | -0.01% | 1.1천 |
| 2026.10.02 | ₩55,956 | ₩55,956 | ₩55,756 | ₩55,816 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,529 | ₩55,542 | ₩55,462 | ₩55,502 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,783 | ₩55,783 | ₩55,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,435 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,569 | ₩55,569 | ₩55,369 | ₩55,520 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,769 | ₩55,796 | ₩55,594 | ₩55,594 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩55,959 | ₩55,959 | ₩55,959 | ₩55,959 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,689 | ₩55,718 | ₩55,689 | ₩55,718 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,823 | ₩55,823 | ₩55,748 | ₩55,748 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,143 | ₩56,143 | ₩56,143 | ₩56,143 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,143 | ₩56,143 | ₩56,143 | ₩56,143 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,182 | ₩55,366 | ₩55,182 | ₩55,366 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,342 | ₩55,342 | ₩55,342 | ₩55,342 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,155 | ₩55,175 | ₩54,825 | ₩54,825 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,115 | ₩55,115 | ₩55,015 | ₩55,015 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,245 | ₩55,245 | ₩55,245 | ₩55,245 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,582 | ₩55,582 | ₩55,493 | ₩55,493 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,028 | ₩55,155 | ₩55,028 | ₩55,075 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,402 | ₩55,462 | ₩55,355 | ₩55,366 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,578 | ₩55,578 | ₩55,578 | ₩55,578 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,956 | ₩55,956 | ₩55,847 | ₩55,847 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩55,956 | ₩56,143 | ₩55,956 | ₩56,037 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,537 | ₩55,537 | ₩55,537 | ₩55,537 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,329 | ₩55,502 | ₩55,273 | ₩55,273 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,716 | ₩55,716 | ₩55,696 | ₩55,696 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,953 | ₩55,953 | ₩55,953 | ₩55,953 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,556 | ₩55,646 | ₩55,556 | ₩55,646 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,616 | ₩55,616 | ₩55,417 | ₩55,417 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,856 | ₩55,956 | ₩55,817 | ₩55,817 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,764 | ₩55,764 | ₩55,764 | ₩55,764 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,111 | ₩56,111 | ₩56,111 | ₩56,111 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,276 | ₩56,322 | ₩56,263 | ₩56,322 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,330 | ₩56,421 | ₩56,330 | ₩56,421 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,076 | ₩56,170 | ₩56,067 | ₩56,067 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,130 | ₩56,232 | ₩55,929 | ₩55,929 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,083 | ₩56,103 | ₩56,063 | ₩56,063 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩55,983 | ₩56,116 | ₩55,983 | ₩56,090 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,809 | ₩55,809 | ₩55,796 | ₩55,796 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,103 | ₩56,103 | ₩55,996 | ₩56,036 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,067 | ₩56,067 | ₩56,067 | ₩56,067 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,902 | ₩55,201 | ₩54,888 | ₩55,201 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,421 | ₩54,604 | ₩54,408 | ₩54,604 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,167 | ₩54,301 | ₩54,167 | ₩54,218 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,727 | ₩54,154 | ₩53,537 | ₩53,537 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩53,981 | ₩54,218 | ₩53,981 | ₩54,218 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,288 | ₩54,288 | ₩53,914 | ₩54,078 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,061 | ₩54,061 | ₩54,011 | ₩54,011 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,728 | ₩54,728 | ₩54,632 | ₩54,632 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,595 | ₩54,661 | ₩54,595 | ₩54,661 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,328 | ₩54,328 | ₩54,285 | ₩54,285 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,288 | ₩54,377 | ₩54,288 | ₩54,377 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,807 | ₩54,807 | ₩54,807 | ₩54,807 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,008 | ₩55,030 | ₩55,008 | ₩55,030 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,895 | ₩54,934 | ₩54,895 | ₩54,934 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,902 | ₩54,902 | ₩54,724 | ₩54,724 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,048 | ₩55,098 | ₩55,048 | ₩55,098 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,808 | ₩54,868 | ₩54,808 | ₩54,864 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,448 | ₩54,502 | ₩54,421 | ₩54,502 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,648 | ₩54,669 | ₩54,621 | ₩54,669 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,701 | ₩54,880 | ₩54,701 | ₩54,880 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,474 | ₩54,493 | ₩54,474 | ₩54,493 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,541 | ₩54,835 | ₩54,541 | ₩54,572 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,528 | ₩54,671 | ₩54,528 | ₩54,671 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩53,967 | ₩54,261 | ₩53,847 | ₩54,257 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩53,927 | ₩53,927 | ₩53,313 | ₩53,313 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,007 | ₩54,007 | ₩53,792 | ₩53,792 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩53,967 | ₩53,967 | ₩53,714 | ₩53,827 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,014 | ₩54,014 | ₩53,860 | ₩53,965 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,541 | ₩54,544 | ₩54,541 | ₩54,544 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,735 | ₩54,737 | ₩54,661 | ₩54,737 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,461 | ₩54,501 | ₩54,234 | ₩54,234 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,875 | ₩54,902 | ₩54,828 | ₩54,828 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩54,995 | ₩55,062 | ₩54,991 | ₩54,991 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,034 | ₩54,241 | ₩54,034 | ₩54,241 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,553 | ₩54,026 | ₩53,246 | ₩54,026 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩53,940 | ₩53,940 | ₩53,350 | ₩53,350 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,207 | ₩54,274 | ₩53,353 | ₩53,958 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,247 | ₩54,294 | ₩54,113 | ₩54,113 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,768 | ₩54,768 | ₩53,954 | ₩53,954 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,062 | ₩55,231 | ₩55,062 | ₩55,231 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,169 | ₩55,169 | ₩55,022 | ₩55,056 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,359 | ₩55,359 | ₩55,359 | ₩55,359 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,088 | ₩55,382 | ₩55,088 | ₩55,289 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,262 | ₩55,262 | ₩55,102 | ₩55,210 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,821 | ₩55,088 | ₩54,821 | ₩55,076 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,821 | ₩54,821 | ₩54,755 | ₩54,811 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,835 | ₩54,835 | ₩54,741 | ₩54,804 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,509 | ₩54,509 | ₩54,509 | ₩54,509 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,181 | ₩54,368 | ₩54,181 | ₩54,313 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,860 | ₩54,231 | ₩53,860 | ₩54,231 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩53,940 | ₩54,021 | ₩53,714 | ₩53,740 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,114 | ₩54,114 | ₩53,820 | ₩54,051 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,207 | ₩54,274 | ₩54,061 | ₩54,105 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,514 | ₩54,668 | ₩54,514 | ₩54,668 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,074 | ₩54,330 | ₩54,074 | ₩54,330 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,714 | ₩54,026 | ₩53,714 | ₩54,026 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,086 | ₩54,181 | ₩54,086 | ₩54,141 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,900 | ₩54,047 | ₩53,900 | ₩54,015 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,859 | ₩53,859 | ₩53,540 | ₩53,682 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,660 | ₩53,831 | ₩53,513 | ₩53,831 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,140 | ₩53,286 | ₩53,140 | ₩53,164 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,794 | ₩52,859 | ₩52,712 | ₩52,855 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,133 | ₩53,260 | ₩52,966 | ₩53,021 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,459 | ₩52,993 | ₩52,445 | ₩52,846 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,405 | ₩52,499 | ₩52,285 | ₩52,445 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,425 | ₩52,552 | ₩52,372 | ₩52,552 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,606 | ₩52,727 | ₩52,606 | ₩52,727 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,299 | ₩52,632 | ₩52,272 | ₩52,612 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,472 | ₩52,499 | ₩52,179 | ₩52,344 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,405 | ₩52,472 | ₩52,299 | ₩52,439 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,392 | ₩52,399 | ₩52,062 | ₩52,062 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,299 | ₩52,345 | ₩52,205 | ₩52,305 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,512 | ₩52,512 | ₩52,325 | ₩52,392 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,765 | ₩51,965 | ₩51,738 | ₩51,965 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,591 | ₩51,831 | ₩51,591 | ₩51,831 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,231 | ₩51,578 | ₩51,231 | ₩51,484 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,630 | ₩51,111 | ₩50,630 | ₩51,111 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,806 | ₩50,806 | ₩50,590 | ₩50,650 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,437 | ₩50,804 | ₩50,403 | ₩50,725 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,430 | ₩50,603 | ₩50,203 | ₩50,447 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,202 | ₩49,545 | ₩49,191 | ₩49,545 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,529 | ₩49,629 | ₩49,389 | ₩49,564 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,209 | ₩49,482 | ₩49,209 | ₩49,455 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,269 | ₩49,589 | ₩49,269 | ₩49,382 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,628 | ₩49,070 | ₩48,521 | ₩49,070 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,301 | ₩48,301 | ₩48,000 | ₩48,091 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,534 | ₩48,534 | ₩48,191 | ₩48,191 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,282 | ₩49,282 | ₩48,852 | ₩48,852 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,469 | ₩49,562 | ₩49,349 | ₩49,453 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,242 | ₩49,335 | ₩49,148 | ₩49,270 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,742 | ₩49,829 | ₩49,269 | ₩49,455 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,209 | ₩49,277 | ₩48,895 | ₩48,970 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,449 | ₩49,662 | ₩49,282 | ₩49,525 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,876 | ₩49,963 | ₩49,616 | ₩49,616 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,236 | ₩50,243 | ₩50,095 | ₩50,095 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩49,956 | ₩50,043 | ₩49,896 | ₩50,000 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩49,976 | ₩50,080 | ₩49,469 | ₩49,604 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,083 | ₩50,150 | ₩49,883 | ₩49,883 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,390 | ₩50,503 | ₩50,230 | ₩50,483 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,403 | ₩50,830 | ₩50,356 | ₩50,390 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩49,916 | ₩50,575 | ₩49,829 | ₩50,497 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,176 | ₩50,403 | ₩50,107 | ₩50,132 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,870 | ₩50,870 | ₩50,410 | ₩50,663 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,710 | ₩51,084 | ₩50,710 | ₩50,932 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,136 | ₩50,777 | ₩50,069 | ₩50,605 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,766 | ₩51,124 | ₩50,724 | ₩51,015 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,724 | ₩50,950 | ₩50,724 | ₩50,937 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,064 | ₩51,271 | ₩50,924 | ₩51,155 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,311 | ₩51,431 | ₩51,231 | ₩51,387 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,643 | ₩51,137 | ₩50,643 | ₩51,069 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩50,964 | ₩50,964 | ₩50,630 | ₩50,730 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩50,910 | ₩51,231 | ₩50,901 | ₩51,031 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,844 | ₩50,924 | ₩50,750 | ₩50,852 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,084 | ₩51,191 | ₩50,910 | ₩51,007 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,603 | ₩50,857 | ₩50,603 | ₩50,776 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,550 | ₩51,044 | ₩50,550 | ₩50,678 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,378 | ₩51,444 | ₩50,675 | ₩50,675 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,438 | ₩51,484 | ₩51,271 | ₩51,364 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,532 | ₩51,591 | ₩51,272 | ₩51,304 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,318 | ₩51,578 | ₩51,318 | ₩51,458 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,900 | ₩51,364 | ₩50,900 | ₩51,298 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,590 | ₩50,590 | ₩50,417 | ₩50,491 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,124 | ₩51,244 | ₩50,797 | ₩50,997 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,217 | ₩51,217 | ₩50,830 | ₩51,163 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,351 | ₩51,698 | ₩51,351 | ₩51,542 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,351 | ₩51,364 | ₩51,111 | ₩51,276 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,151 | ₩51,463 | ₩50,977 | ₩51,463 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,498 | ₩51,685 | ₩51,371 | ₩51,371 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,431 | ₩51,711 | ₩51,391 | ₩51,618 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,311 | ₩51,511 | ₩51,311 | ₩51,372 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,031 | ₩51,311 | ₩51,031 | ₩51,183 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,172 | ₩51,271 | ₩51,111 | ₩51,175 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩50,936 | ₩51,017 | ₩50,697 | ₩50,968 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,617 | ₩50,670 | ₩50,495 | ₩50,495 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,423 | ₩51,471 | ₩51,231 | ₩51,320 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,404 | ₩51,551 | ₩51,244 | ₩51,404 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,097 | ₩51,244 | ₩51,057 | ₩51,240 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,631 | ₩51,631 | ₩51,336 | ₩51,432 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,438 | ₩51,631 | ₩51,431 | ₩51,618 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,324 | ₩51,564 | ₩51,324 | ₩51,484 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,257 | ₩51,298 | ₩51,097 | ₩51,212 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,418 | ₩51,484 | ₩51,145 | ₩51,145 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,284 | ₩51,444 | ₩51,097 | ₩51,348 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,127 | ₩51,257 | ₩51,044 | ₩51,057 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,124 | ₩51,124 | ₩50,737 | ₩50,750 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,884 | ₩51,111 | ₩50,865 | ₩50,865 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,184 | ₩51,298 | ₩51,071 | ₩51,124 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,097 | ₩51,311 | ₩51,097 | ₩51,219 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,444 | ₩51,458 | ₩51,231 | ₩51,363 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,291 | ₩51,511 | ₩51,291 | ₩51,383 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,811 | ₩52,032 | ₩51,778 | ₩51,885 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,711 | ₩51,858 | ₩51,631 | ₩51,833 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,351 | ₩51,605 | ₩51,338 | ₩51,474 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,017 | ₩51,431 | ₩51,017 | ₩51,151 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩50,910 | ₩51,017 | ₩50,797 | ₩50,797 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,418 | ₩53,734 | ₩51,111 | ₩51,351 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,364 | ₩51,510 | ₩51,312 | ₩51,466 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,458 | ₩51,658 | ₩51,404 | ₩51,524 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,578 | ₩52,018 | ₩51,578 | ₩51,914 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,444 | ₩52,005 | ₩51,431 | ₩51,896 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,638 | ₩51,738 | ₩51,544 | ₩51,544 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,671 | ₩51,671 | ₩51,524 | ₩51,594 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,853 | ₩51,875 | ₩51,685 | ₩51,710 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,548 | ₩51,725 | ₩51,548 | ₩51,681 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,524 | ₩51,778 | ₩51,458 | ₩51,711 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,631 | ₩51,645 | ₩51,418 | ₩51,484 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,391 | ₩51,645 | ₩51,298 | ₩51,394 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,524 | ₩51,645 | ₩51,504 | ₩51,605 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,300 | ₩51,498 | ₩51,300 | ₩51,450 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,643 | ₩51,204 | ₩50,643 | ₩51,204 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,557 | ₩50,808 | ₩50,557 | ₩50,785 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,029 | ₩50,497 | ₩49,868 | ₩50,138 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,350 | ₩50,350 | ₩49,809 | ₩49,817 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,550 | ₩50,550 | ₩50,322 | ₩50,457 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,390 | ₩50,437 | ₩50,168 | ₩50,302 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩50,934 | ₩51,017 | ₩50,497 | ₩50,562 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,844 | ₩51,124 | ₩50,630 | ₩50,936 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,200 | ₩51,200 | ₩50,937 | ₩50,937 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,605 | ₩51,723 | ₩51,591 | ₩51,658 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,418 | ₩51,665 | ₩51,418 | ₩51,637 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,191 | ₩51,645 | ₩51,164 | ₩51,471 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,497 | ₩50,870 | ₩50,419 | ₩50,848 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,124 | ₩51,124 | ₩50,790 | ₩50,860 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,311 | ₩51,551 | ₩51,311 | ₩51,368 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,351 | ₩51,351 | ₩51,044 | ₩51,139 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,538 | ₩51,871 | ₩51,538 | ₩51,765 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,458 | ₩51,658 | ₩51,458 | ₩51,578 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,818 | ₩51,818 | ₩51,498 | ₩51,498 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩51,978 | ₩51,978 | ₩51,901 | ₩51,901 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,765 | ₩51,938 | ₩51,765 | ₩51,938 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,591 | ₩51,817 | ₩51,591 | ₩51,817 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,351 | ₩51,351 | ₩51,302 | ₩51,302 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,617 | ₩50,730 | ₩50,617 | ₩50,730 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩50,940 | ₩50,953 | ₩50,940 | ₩50,953 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩50,946 | ₩51,004 | ₩50,933 | ₩50,953 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,457 | ₩50,605 | ₩50,457 | ₩50,538 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,724 | ₩50,764 | ₩50,403 | ₩50,403 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,790 | ₩50,790 | ₩50,310 | ₩50,518 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,230 | ₩50,507 | ₩50,230 | ₩50,398 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,457 | ₩50,457 | ₩50,457 | ₩50,457 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,256 | ₩50,256 | ₩49,897 | ₩49,897 | -0.71% | 1천 |
|---|