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 | ₩56,299 | ₩56,423 | ₩56,299 | ₩56,423 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,219 | ₩56,219 | ₩56,045 | ₩56,129 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,369 | ₩56,369 | ₩56,369 | ₩56,369 | 0.00% | 600 |
| 2026.10.06 | ₩56,580 | ₩56,580 | ₩56,484 | ₩56,484 | -0.17% | 900 |
| 2026.10.05 | ₩56,179 | ₩56,313 | ₩56,171 | ₩56,171 | -0.01% | 1.1천 |
| 2026.10.02 | ₩56,019 | ₩56,019 | ₩55,818 | ₩55,878 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,591 | ₩55,604 | ₩55,524 | ₩55,564 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,845 | ₩55,845 | ₩55,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,497 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,631 | ₩55,631 | ₩55,431 | ₩55,582 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,831 | ₩55,858 | ₩55,656 | ₩55,656 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,751 | ₩55,781 | ₩55,751 | ₩55,781 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,885 | ₩55,885 | ₩55,810 | ₩55,810 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,206 | ₩56,206 | ₩56,206 | ₩56,206 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,206 | ₩56,206 | ₩56,206 | ₩56,206 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,243 | ₩55,428 | ₩55,243 | ₩55,428 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,404 | ₩55,404 | ₩55,404 | ₩55,404 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,217 | ₩55,237 | ₩54,887 | ₩54,887 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,177 | ₩55,177 | ₩55,076 | ₩55,076 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,306 | ₩55,306 | ₩55,306 | ₩55,306 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,644 | ₩55,644 | ₩55,555 | ₩55,555 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,090 | ₩55,217 | ₩55,090 | ₩55,137 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,464 | ₩55,524 | ₩55,417 | ₩55,428 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,640 | ₩55,640 | ₩55,640 | ₩55,640 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩56,019 | ₩56,019 | ₩55,909 | ₩55,909 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩56,019 | ₩56,206 | ₩56,019 | ₩56,100 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,599 | ₩55,599 | ₩55,599 | ₩55,599 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,390 | ₩55,564 | ₩55,334 | ₩55,334 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,778 | ₩55,778 | ₩55,758 | ₩55,758 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,912 | ₩55,912 | ₩55,912 | ₩55,912 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,016 | ₩56,016 | ₩56,016 | ₩56,016 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,618 | ₩55,709 | ₩55,618 | ₩55,709 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,698 | ₩55,698 | ₩55,698 | ₩55,698 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,563 | ₩55,563 | ₩55,563 | ₩55,563 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,698 | ₩55,698 | ₩55,698 | ₩55,698 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,678 | ₩55,678 | ₩55,479 | ₩55,479 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,918 | ₩56,019 | ₩55,880 | ₩55,880 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,826 | ₩55,826 | ₩55,826 | ₩55,826 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,339 | ₩56,385 | ₩56,326 | ₩56,385 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,393 | ₩56,484 | ₩56,393 | ₩56,484 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,139 | ₩56,232 | ₩56,129 | ₩56,129 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,192 | ₩56,295 | ₩55,992 | ₩55,992 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,145 | ₩56,166 | ₩56,125 | ₩56,125 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩56,045 | ₩56,179 | ₩56,045 | ₩56,152 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,872 | ₩55,872 | ₩55,858 | ₩55,858 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,166 | ₩56,166 | ₩56,059 | ₩56,099 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,129 | ₩56,129 | ₩56,129 | ₩56,129 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,963 | ₩55,262 | ₩54,949 | ₩55,262 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,482 | ₩54,665 | ₩54,468 | ₩54,665 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,228 | ₩54,361 | ₩54,228 | ₩54,279 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,787 | ₩54,215 | ₩53,597 | ₩53,597 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩54,041 | ₩54,279 | ₩54,041 | ₩54,279 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,348 | ₩54,348 | ₩53,974 | ₩54,138 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,093 | ₩54,093 | ₩54,093 | ₩54,093 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,121 | ₩54,121 | ₩54,072 | ₩54,072 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,789 | ₩54,789 | ₩54,693 | ₩54,693 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,655 | ₩54,722 | ₩54,655 | ₩54,722 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,388 | ₩54,388 | ₩54,345 | ₩54,345 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,348 | ₩54,438 | ₩54,348 | ₩54,438 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,868 | ₩54,868 | ₩54,868 | ₩54,868 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,070 | ₩55,091 | ₩55,070 | ₩55,091 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,956 | ₩54,995 | ₩54,956 | ₩54,995 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,963 | ₩54,963 | ₩54,785 | ₩54,785 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,110 | ₩55,159 | ₩55,110 | ₩55,159 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,869 | ₩54,929 | ₩54,869 | ₩54,925 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,508 | ₩54,563 | ₩54,482 | ₩54,563 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,709 | ₩54,730 | ₩54,682 | ₩54,730 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,762 | ₩54,941 | ₩54,762 | ₩54,941 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,535 | ₩54,554 | ₩54,535 | ₩54,554 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,602 | ₩54,896 | ₩54,602 | ₩54,633 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,589 | ₩54,732 | ₩54,589 | ₩54,732 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩54,027 | ₩54,321 | ₩53,907 | ₩54,317 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩53,987 | ₩53,987 | ₩53,373 | ₩53,373 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,068 | ₩54,068 | ₩53,852 | ₩53,852 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩54,027 | ₩54,027 | ₩53,774 | ₩53,887 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,074 | ₩54,074 | ₩53,921 | ₩54,025 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,602 | ₩54,605 | ₩54,602 | ₩54,605 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,796 | ₩54,798 | ₩54,722 | ₩54,798 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,522 | ₩54,562 | ₩54,295 | ₩54,295 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,936 | ₩54,963 | ₩54,889 | ₩54,889 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩55,056 | ₩55,123 | ₩55,052 | ₩55,052 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,094 | ₩54,301 | ₩54,094 | ₩54,301 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,613 | ₩54,086 | ₩53,306 | ₩54,086 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩54,001 | ₩54,001 | ₩53,410 | ₩53,410 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,268 | ₩54,335 | ₩53,413 | ₩54,018 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,308 | ₩54,355 | ₩54,173 | ₩54,173 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,829 | ₩54,829 | ₩54,014 | ₩54,014 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,123 | ₩55,293 | ₩55,123 | ₩55,293 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,230 | ₩55,230 | ₩55,083 | ₩55,118 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,421 | ₩55,421 | ₩55,421 | ₩55,421 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,150 | ₩55,444 | ₩55,150 | ₩55,350 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,324 | ₩55,324 | ₩55,163 | ₩55,272 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,883 | ₩55,150 | ₩54,883 | ₩55,138 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,883 | ₩54,883 | ₩54,816 | ₩54,872 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,896 | ₩54,896 | ₩54,802 | ₩54,865 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,570 | ₩54,570 | ₩54,570 | ₩54,570 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,241 | ₩54,428 | ₩54,241 | ₩54,374 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,921 | ₩54,292 | ₩53,921 | ₩54,292 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩54,001 | ₩54,081 | ₩53,774 | ₩53,800 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,174 | ₩54,174 | ₩53,880 | ₩54,112 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,268 | ₩54,335 | ₩54,121 | ₩54,165 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,575 | ₩54,729 | ₩54,575 | ₩54,729 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,134 | ₩54,391 | ₩54,134 | ₩54,391 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,774 | ₩54,086 | ₩53,774 | ₩54,086 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,146 | ₩54,241 | ₩54,146 | ₩54,201 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,961 | ₩54,108 | ₩53,961 | ₩54,076 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,919 | ₩53,919 | ₩53,600 | ₩53,741 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,720 | ₩53,891 | ₩53,573 | ₩53,891 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,199 | ₩53,346 | ₩53,199 | ₩53,223 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,853 | ₩52,918 | ₩52,771 | ₩52,914 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,192 | ₩53,319 | ₩53,025 | ₩53,080 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,517 | ₩53,052 | ₩52,504 | ₩52,905 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,464 | ₩52,557 | ₩52,344 | ₩52,504 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,484 | ₩52,611 | ₩52,431 | ₩52,611 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,664 | ₩52,786 | ₩52,664 | ₩52,786 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,357 | ₩52,691 | ₩52,330 | ₩52,671 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,531 | ₩52,557 | ₩52,237 | ₩52,402 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,464 | ₩52,531 | ₩52,357 | ₩52,497 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,451 | ₩52,457 | ₩52,120 | ₩52,120 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,357 | ₩52,404 | ₩52,263 | ₩52,364 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,571 | ₩52,571 | ₩52,384 | ₩52,451 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,822 | ₩52,023 | ₩51,796 | ₩52,023 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,649 | ₩51,889 | ₩51,649 | ₩51,889 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,288 | ₩51,635 | ₩51,288 | ₩51,542 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,687 | ₩51,168 | ₩50,687 | ₩51,168 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,863 | ₩50,863 | ₩50,647 | ₩50,707 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,493 | ₩50,860 | ₩50,459 | ₩50,781 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,486 | ₩50,660 | ₩50,259 | ₩50,504 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,257 | ₩49,600 | ₩49,246 | ₩49,600 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,584 | ₩49,684 | ₩49,444 | ₩49,619 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,263 | ₩49,537 | ₩49,263 | ₩49,511 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,324 | ₩49,644 | ₩49,324 | ₩49,437 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,682 | ₩49,124 | ₩48,575 | ₩49,124 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,355 | ₩48,355 | ₩48,054 | ₩48,145 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,589 | ₩48,589 | ₩48,245 | ₩48,245 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,337 | ₩49,337 | ₩48,907 | ₩48,907 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,524 | ₩49,618 | ₩49,404 | ₩49,508 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,297 | ₩49,390 | ₩49,203 | ₩49,325 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,798 | ₩49,885 | ₩49,324 | ₩49,511 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,263 | ₩49,332 | ₩48,949 | ₩49,024 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,504 | ₩49,718 | ₩49,337 | ₩49,580 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,932 | ₩50,018 | ₩49,671 | ₩49,671 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,292 | ₩50,299 | ₩50,151 | ₩50,151 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩50,012 | ₩50,099 | ₩49,952 | ₩50,056 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩50,032 | ₩50,136 | ₩49,524 | ₩49,659 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,139 | ₩50,206 | ₩49,938 | ₩49,938 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,446 | ₩50,560 | ₩50,286 | ₩50,540 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,459 | ₩50,887 | ₩50,413 | ₩50,446 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩49,972 | ₩50,632 | ₩49,885 | ₩50,553 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,232 | ₩50,459 | ₩50,163 | ₩50,188 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,927 | ₩50,927 | ₩50,466 | ₩50,720 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,767 | ₩51,141 | ₩50,767 | ₩50,989 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,192 | ₩50,834 | ₩50,125 | ₩50,661 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,823 | ₩51,181 | ₩50,780 | ₩51,071 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,780 | ₩51,007 | ₩50,780 | ₩50,994 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,121 | ₩51,328 | ₩50,981 | ₩51,212 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,368 | ₩51,488 | ₩51,288 | ₩51,444 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,700 | ₩51,194 | ₩50,700 | ₩51,126 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩51,021 | ₩51,021 | ₩50,687 | ₩50,787 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩50,967 | ₩51,288 | ₩50,958 | ₩51,088 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,900 | ₩50,981 | ₩50,807 | ₩50,908 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,141 | ₩51,248 | ₩50,967 | ₩51,063 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,660 | ₩50,914 | ₩50,660 | ₩50,832 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,606 | ₩51,101 | ₩50,606 | ₩50,735 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,435 | ₩51,502 | ₩50,732 | ₩50,732 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,495 | ₩51,542 | ₩51,328 | ₩51,422 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,590 | ₩51,649 | ₩51,329 | ₩51,361 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,375 | ₩51,635 | ₩51,375 | ₩51,515 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,957 | ₩51,422 | ₩50,957 | ₩51,355 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,647 | ₩50,647 | ₩50,473 | ₩50,548 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,181 | ₩51,301 | ₩50,854 | ₩51,054 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,275 | ₩51,275 | ₩50,887 | ₩51,220 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,408 | ₩51,756 | ₩51,408 | ₩51,599 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,408 | ₩51,422 | ₩51,168 | ₩51,333 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,208 | ₩51,520 | ₩51,034 | ₩51,520 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,555 | ₩51,742 | ₩51,428 | ₩51,428 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,488 | ₩51,769 | ₩51,448 | ₩51,675 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,368 | ₩51,569 | ₩51,368 | ₩51,430 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,088 | ₩51,368 | ₩51,088 | ₩51,240 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,229 | ₩51,328 | ₩51,168 | ₩51,232 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩50,993 | ₩51,074 | ₩50,753 | ₩51,025 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,673 | ₩50,727 | ₩50,552 | ₩50,552 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,480 | ₩51,529 | ₩51,288 | ₩51,377 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,462 | ₩51,609 | ₩51,301 | ₩51,462 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,154 | ₩51,301 | ₩51,114 | ₩51,297 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,689 | ₩51,689 | ₩51,394 | ₩51,490 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,495 | ₩51,689 | ₩51,488 | ₩51,675 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,382 | ₩51,622 | ₩51,382 | ₩51,542 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,315 | ₩51,355 | ₩51,154 | ₩51,269 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,475 | ₩51,542 | ₩51,202 | ₩51,202 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,341 | ₩51,502 | ₩51,154 | ₩51,406 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,184 | ₩51,315 | ₩51,101 | ₩51,114 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,181 | ₩51,181 | ₩50,794 | ₩50,807 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,941 | ₩51,168 | ₩50,922 | ₩50,922 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,241 | ₩51,355 | ₩51,128 | ₩51,181 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,154 | ₩51,368 | ₩51,154 | ₩51,276 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,502 | ₩51,515 | ₩51,288 | ₩51,420 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,348 | ₩51,569 | ₩51,348 | ₩51,440 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,869 | ₩52,090 | ₩51,836 | ₩51,943 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,769 | ₩51,916 | ₩51,689 | ₩51,891 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,408 | ₩51,662 | ₩51,395 | ₩51,531 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,074 | ₩51,488 | ₩51,074 | ₩51,208 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩50,967 | ₩51,074 | ₩50,854 | ₩50,854 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,475 | ₩53,794 | ₩51,168 | ₩51,408 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,422 | ₩51,567 | ₩51,369 | ₩51,523 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,515 | ₩51,716 | ₩51,462 | ₩51,582 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,635 | ₩52,076 | ₩51,635 | ₩51,972 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,502 | ₩52,063 | ₩51,488 | ₩51,953 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,696 | ₩51,796 | ₩51,602 | ₩51,602 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,729 | ₩51,729 | ₩51,582 | ₩51,651 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,911 | ₩51,933 | ₩51,742 | ₩51,768 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,606 | ₩51,782 | ₩51,606 | ₩51,738 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,582 | ₩51,836 | ₩51,515 | ₩51,769 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,689 | ₩51,702 | ₩51,475 | ₩51,542 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,448 | ₩51,702 | ₩51,355 | ₩51,451 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,582 | ₩51,702 | ₩51,562 | ₩51,662 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,357 | ₩51,555 | ₩51,357 | ₩51,507 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,700 | ₩51,261 | ₩50,700 | ₩51,261 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,613 | ₩50,864 | ₩50,613 | ₩50,842 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,085 | ₩50,553 | ₩49,924 | ₩50,194 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,406 | ₩50,406 | ₩49,865 | ₩49,873 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,606 | ₩50,606 | ₩50,378 | ₩50,513 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,446 | ₩50,493 | ₩50,224 | ₩50,358 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩50,991 | ₩51,074 | ₩50,553 | ₩50,618 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,900 | ₩51,181 | ₩50,687 | ₩50,993 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,257 | ₩51,257 | ₩50,994 | ₩50,994 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,662 | ₩51,781 | ₩51,649 | ₩51,716 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,475 | ₩51,722 | ₩51,475 | ₩51,694 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,248 | ₩51,702 | ₩51,221 | ₩51,529 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,553 | ₩50,927 | ₩50,475 | ₩50,904 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,181 | ₩51,181 | ₩50,847 | ₩50,916 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,368 | ₩51,609 | ₩51,368 | ₩51,426 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,408 | ₩51,408 | ₩51,101 | ₩51,196 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,595 | ₩51,929 | ₩51,595 | ₩51,822 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,515 | ₩51,716 | ₩51,515 | ₩51,635 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,876 | ₩51,876 | ₩51,555 | ₩51,555 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩52,036 | ₩52,036 | ₩51,959 | ₩51,959 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,822 | ₩51,996 | ₩51,822 | ₩51,996 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,649 | ₩51,875 | ₩51,649 | ₩51,875 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,408 | ₩51,408 | ₩51,359 | ₩51,359 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩51,015 | ₩51,015 | ₩51,015 | ₩51,015 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,673 | ₩50,787 | ₩50,673 | ₩50,787 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩50,997 | ₩51,010 | ₩50,997 | ₩51,010 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩51,003 | ₩51,061 | ₩50,990 | ₩51,010 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,513 | ₩50,661 | ₩50,513 | ₩50,594 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,780 | ₩50,820 | ₩50,459 | ₩50,459 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,847 | ₩50,847 | ₩50,366 | ₩50,574 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,286 | ₩50,564 | ₩50,286 | ₩50,454 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,513 | ₩50,513 | ₩50,513 | ₩50,513 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,312 | ₩50,312 | ₩49,953 | ₩49,953 | -0.71% | 1천 |
|---|