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 | ₩56,337 | ₩56,461 | ₩56,337 | ₩56,461 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,256 | ₩56,256 | ₩56,083 | ₩56,167 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,406 | ₩56,406 | ₩56,406 | ₩56,406 | 0.00% | 600 |
| 2026.10.06 | ₩56,617 | ₩56,617 | ₩56,521 | ₩56,521 | -0.17% | 900 |
| 2026.10.05 | ₩56,216 | ₩56,350 | ₩56,208 | ₩56,208 | -0.01% | 1.1천 |
| 2026.10.02 | ₩56,056 | ₩56,056 | ₩55,855 | ₩55,915 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,628 | ₩55,641 | ₩55,561 | ₩55,601 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,882 | ₩55,882 | ₩55,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,534 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,668 | ₩55,668 | ₩55,467 | ₩55,619 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,869 | ₩55,895 | ₩55,693 | ₩55,693 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩56,059 | ₩56,059 | ₩56,059 | ₩56,059 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,788 | ₩55,818 | ₩55,788 | ₩55,818 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,922 | ₩55,922 | ₩55,847 | ₩55,847 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,243 | ₩56,243 | ₩56,243 | ₩56,243 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,243 | ₩56,243 | ₩56,243 | ₩56,243 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,280 | ₩55,465 | ₩55,280 | ₩55,465 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,441 | ₩55,441 | ₩55,441 | ₩55,441 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,254 | ₩55,274 | ₩54,923 | ₩54,923 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,213 | ₩55,213 | ₩55,113 | ₩55,113 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,681 | ₩55,681 | ₩55,592 | ₩55,592 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,126 | ₩55,254 | ₩55,126 | ₩55,173 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,501 | ₩55,561 | ₩55,454 | ₩55,465 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,677 | ₩55,677 | ₩55,677 | ₩55,677 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩56,056 | ₩56,056 | ₩55,946 | ₩55,946 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩56,056 | ₩56,243 | ₩56,056 | ₩56,137 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,427 | ₩55,601 | ₩55,371 | ₩55,371 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,815 | ₩55,815 | ₩55,795 | ₩55,795 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,949 | ₩55,949 | ₩55,949 | ₩55,949 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,053 | ₩56,053 | ₩56,053 | ₩56,053 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,655 | ₩55,746 | ₩55,655 | ₩55,746 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,735 | ₩55,735 | ₩55,735 | ₩55,735 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,600 | ₩55,600 | ₩55,600 | ₩55,600 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,735 | ₩55,735 | ₩55,735 | ₩55,735 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,715 | ₩55,715 | ₩55,516 | ₩55,516 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,956 | ₩56,056 | ₩55,917 | ₩55,917 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,863 | ₩55,863 | ₩55,863 | ₩55,863 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,211 | ₩56,211 | ₩56,211 | ₩56,211 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,377 | ₩56,422 | ₩56,363 | ₩56,422 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,430 | ₩56,521 | ₩56,430 | ₩56,521 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,176 | ₩56,270 | ₩56,167 | ₩56,167 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,230 | ₩56,333 | ₩56,029 | ₩56,029 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,183 | ₩56,203 | ₩56,163 | ₩56,163 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩56,083 | ₩56,216 | ₩56,083 | ₩56,190 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,909 | ₩55,909 | ₩55,895 | ₩55,895 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,203 | ₩56,203 | ₩56,096 | ₩56,136 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,167 | ₩56,167 | ₩56,167 | ₩56,167 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,999 | ₩55,299 | ₩54,986 | ₩55,299 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,518 | ₩54,701 | ₩54,505 | ₩54,701 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,264 | ₩54,398 | ₩54,264 | ₩54,315 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,823 | ₩54,251 | ₩53,633 | ₩53,633 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩54,077 | ₩54,315 | ₩54,077 | ₩54,315 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,384 | ₩54,384 | ₩54,010 | ₩54,174 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,129 | ₩54,129 | ₩54,129 | ₩54,129 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,157 | ₩54,157 | ₩54,108 | ₩54,108 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,826 | ₩54,826 | ₩54,729 | ₩54,729 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,692 | ₩54,759 | ₩54,692 | ₩54,759 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,424 | ₩54,424 | ₩54,382 | ₩54,382 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,384 | ₩54,474 | ₩54,384 | ₩54,474 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,905 | ₩54,905 | ₩54,905 | ₩54,905 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,106 | ₩55,128 | ₩55,106 | ₩55,128 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,993 | ₩55,032 | ₩54,993 | ₩55,032 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,999 | ₩54,999 | ₩54,822 | ₩54,822 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,147 | ₩55,196 | ₩55,147 | ₩55,196 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,906 | ₩54,966 | ₩54,906 | ₩54,962 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,545 | ₩54,600 | ₩54,518 | ₩54,600 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,745 | ₩54,767 | ₩54,719 | ₩54,767 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,799 | ₩54,978 | ₩54,799 | ₩54,978 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,572 | ₩54,590 | ₩54,572 | ₩54,590 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,638 | ₩54,933 | ₩54,638 | ₩54,669 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,625 | ₩54,768 | ₩54,625 | ₩54,768 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩54,063 | ₩54,358 | ₩53,943 | ₩54,354 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩54,023 | ₩54,023 | ₩53,408 | ₩53,408 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,104 | ₩54,104 | ₩53,888 | ₩53,888 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩54,063 | ₩54,063 | ₩53,809 | ₩53,923 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,110 | ₩54,110 | ₩53,956 | ₩54,061 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,638 | ₩54,641 | ₩54,638 | ₩54,641 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,832 | ₩54,835 | ₩54,759 | ₩54,835 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,558 | ₩54,598 | ₩54,331 | ₩54,331 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,973 | ₩54,999 | ₩54,926 | ₩54,926 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩55,093 | ₩55,160 | ₩55,089 | ₩55,089 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,130 | ₩54,338 | ₩54,130 | ₩54,338 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,649 | ₩54,122 | ₩53,341 | ₩54,122 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩54,037 | ₩54,037 | ₩53,446 | ₩53,446 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,304 | ₩54,371 | ₩53,448 | ₩54,054 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,344 | ₩54,391 | ₩54,209 | ₩54,209 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,866 | ₩54,866 | ₩54,050 | ₩54,050 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,160 | ₩55,330 | ₩55,160 | ₩55,330 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,267 | ₩55,267 | ₩55,120 | ₩55,155 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,458 | ₩55,458 | ₩55,458 | ₩55,458 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,187 | ₩55,481 | ₩55,187 | ₩55,387 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,360 | ₩55,360 | ₩55,200 | ₩55,308 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,919 | ₩55,187 | ₩54,919 | ₩55,175 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,919 | ₩54,919 | ₩54,852 | ₩54,909 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,933 | ₩54,933 | ₩54,839 | ₩54,902 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,606 | ₩54,606 | ₩54,606 | ₩54,606 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,277 | ₩54,465 | ₩54,277 | ₩54,410 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,956 | ₩54,328 | ₩53,956 | ₩54,328 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩54,037 | ₩54,117 | ₩53,809 | ₩53,836 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,210 | ₩54,210 | ₩53,916 | ₩54,148 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,304 | ₩54,371 | ₩54,157 | ₩54,201 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,612 | ₩54,765 | ₩54,612 | ₩54,765 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,170 | ₩54,427 | ₩54,170 | ₩54,427 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,809 | ₩54,122 | ₩53,809 | ₩54,122 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,182 | ₩54,277 | ₩54,182 | ₩54,237 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,997 | ₩54,144 | ₩53,997 | ₩54,112 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,955 | ₩53,955 | ₩53,635 | ₩53,777 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,756 | ₩53,927 | ₩53,609 | ₩53,927 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,234 | ₩53,381 | ₩53,234 | ₩53,258 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,888 | ₩52,954 | ₩52,806 | ₩52,950 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,228 | ₩53,355 | ₩53,060 | ₩53,115 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,552 | ₩53,087 | ₩52,539 | ₩52,940 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,499 | ₩52,592 | ₩52,379 | ₩52,539 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,519 | ₩52,646 | ₩52,465 | ₩52,646 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,699 | ₩52,821 | ₩52,699 | ₩52,821 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,392 | ₩52,726 | ₩52,365 | ₩52,706 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,566 | ₩52,592 | ₩52,272 | ₩52,437 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,499 | ₩52,566 | ₩52,392 | ₩52,532 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,485 | ₩52,492 | ₩52,155 | ₩52,155 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,392 | ₩52,439 | ₩52,298 | ₩52,399 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,606 | ₩52,606 | ₩52,419 | ₩52,485 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,857 | ₩52,058 | ₩51,830 | ₩52,058 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,683 | ₩51,924 | ₩51,683 | ₩51,924 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,322 | ₩51,670 | ₩51,322 | ₩51,576 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,720 | ₩51,202 | ₩50,720 | ₩51,202 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,897 | ₩50,897 | ₩50,680 | ₩50,740 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,526 | ₩50,894 | ₩50,493 | ₩50,815 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,520 | ₩50,694 | ₩50,292 | ₩50,537 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,290 | ₩49,633 | ₩49,279 | ₩49,633 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,617 | ₩49,717 | ₩49,477 | ₩49,652 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,296 | ₩49,570 | ₩49,296 | ₩49,544 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,356 | ₩49,677 | ₩49,356 | ₩49,470 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,715 | ₩49,157 | ₩48,608 | ₩49,157 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,387 | ₩48,387 | ₩48,086 | ₩48,177 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,621 | ₩48,621 | ₩48,277 | ₩48,277 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,370 | ₩49,370 | ₩48,939 | ₩48,939 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,557 | ₩49,651 | ₩49,437 | ₩49,541 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,330 | ₩49,423 | ₩49,236 | ₩49,358 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,831 | ₩49,918 | ₩49,356 | ₩49,544 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,296 | ₩49,364 | ₩48,982 | ₩49,057 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,537 | ₩49,751 | ₩49,370 | ₩49,613 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,965 | ₩50,052 | ₩49,704 | ₩49,704 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,326 | ₩50,333 | ₩50,184 | ₩50,184 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩50,045 | ₩50,132 | ₩49,985 | ₩50,089 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩50,065 | ₩50,169 | ₩49,557 | ₩49,692 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,172 | ₩50,239 | ₩49,972 | ₩49,972 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,480 | ₩50,593 | ₩50,319 | ₩50,573 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,493 | ₩50,921 | ₩50,446 | ₩50,480 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩50,005 | ₩50,666 | ₩49,918 | ₩50,587 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,266 | ₩50,493 | ₩50,196 | ₩50,222 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,961 | ₩50,961 | ₩50,500 | ₩50,754 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,801 | ₩51,175 | ₩50,801 | ₩51,023 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,226 | ₩50,867 | ₩50,159 | ₩50,695 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,857 | ₩51,215 | ₩50,814 | ₩51,105 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,814 | ₩51,041 | ₩50,814 | ₩51,028 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,155 | ₩51,362 | ₩51,015 | ₩51,246 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,402 | ₩51,523 | ₩51,322 | ₩51,479 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,734 | ₩51,229 | ₩50,734 | ₩51,160 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩51,055 | ₩51,055 | ₩50,720 | ₩50,821 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩51,001 | ₩51,322 | ₩50,992 | ₩51,122 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,934 | ₩51,015 | ₩50,841 | ₩50,942 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,175 | ₩51,282 | ₩51,001 | ₩51,097 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,694 | ₩50,948 | ₩50,694 | ₩50,866 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,640 | ₩51,135 | ₩50,640 | ₩50,769 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,469 | ₩51,536 | ₩50,766 | ₩50,766 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,529 | ₩51,576 | ₩51,362 | ₩51,456 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,624 | ₩51,683 | ₩51,364 | ₩51,396 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,409 | ₩51,670 | ₩51,409 | ₩51,549 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,990 | ₩51,456 | ₩50,990 | ₩51,389 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,680 | ₩50,680 | ₩50,506 | ₩50,581 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,215 | ₩51,335 | ₩50,888 | ₩51,088 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,309 | ₩51,309 | ₩50,921 | ₩51,254 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,442 | ₩51,790 | ₩51,442 | ₩51,634 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,442 | ₩51,456 | ₩51,202 | ₩51,368 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,242 | ₩51,555 | ₩51,068 | ₩51,555 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,590 | ₩51,777 | ₩51,463 | ₩51,463 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,523 | ₩51,804 | ₩51,483 | ₩51,710 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,402 | ₩51,603 | ₩51,402 | ₩51,464 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,122 | ₩51,402 | ₩51,122 | ₩51,274 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,263 | ₩51,362 | ₩51,202 | ₩51,266 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩51,027 | ₩51,108 | ₩50,787 | ₩51,059 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,707 | ₩50,760 | ₩50,585 | ₩50,585 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,515 | ₩51,563 | ₩51,322 | ₩51,412 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,496 | ₩51,643 | ₩51,335 | ₩51,496 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,188 | ₩51,335 | ₩51,148 | ₩51,331 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,723 | ₩51,723 | ₩51,428 | ₩51,524 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,529 | ₩51,723 | ₩51,523 | ₩51,710 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,416 | ₩51,656 | ₩51,416 | ₩51,576 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,349 | ₩51,389 | ₩51,188 | ₩51,303 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,509 | ₩51,576 | ₩51,237 | ₩51,237 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,376 | ₩51,536 | ₩51,188 | ₩51,440 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,218 | ₩51,349 | ₩51,135 | ₩51,148 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,215 | ₩51,215 | ₩50,827 | ₩50,841 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,974 | ₩51,202 | ₩50,956 | ₩50,956 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,275 | ₩51,389 | ₩51,162 | ₩51,215 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,188 | ₩51,402 | ₩51,188 | ₩51,310 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,536 | ₩51,549 | ₩51,322 | ₩51,455 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,382 | ₩51,603 | ₩51,382 | ₩51,475 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,904 | ₩52,124 | ₩51,870 | ₩51,977 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,804 | ₩51,951 | ₩51,723 | ₩51,925 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,442 | ₩51,697 | ₩51,429 | ₩51,565 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,108 | ₩51,523 | ₩51,108 | ₩51,242 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩51,001 | ₩51,108 | ₩50,888 | ₩50,888 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,509 | ₩53,829 | ₩51,202 | ₩51,442 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,456 | ₩51,602 | ₩51,404 | ₩51,557 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,549 | ₩51,750 | ₩51,496 | ₩51,616 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,670 | ₩52,111 | ₩51,670 | ₩52,007 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,536 | ₩52,098 | ₩51,523 | ₩51,988 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,730 | ₩51,830 | ₩51,636 | ₩51,636 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,763 | ₩51,763 | ₩51,616 | ₩51,686 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,945 | ₩51,968 | ₩51,777 | ₩51,802 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,640 | ₩51,817 | ₩51,640 | ₩51,773 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,616 | ₩51,870 | ₩51,549 | ₩51,804 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,723 | ₩51,737 | ₩51,509 | ₩51,576 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,483 | ₩51,737 | ₩51,389 | ₩51,485 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,616 | ₩51,737 | ₩51,596 | ₩51,697 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,392 | ₩51,590 | ₩51,392 | ₩51,541 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,734 | ₩51,295 | ₩50,734 | ₩51,295 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,647 | ₩50,898 | ₩50,647 | ₩50,875 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,119 | ₩50,587 | ₩49,957 | ₩50,227 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,440 | ₩50,440 | ₩49,898 | ₩49,906 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,640 | ₩50,640 | ₩50,411 | ₩50,547 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,480 | ₩50,526 | ₩50,258 | ₩50,391 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩51,025 | ₩51,108 | ₩50,587 | ₩50,652 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,934 | ₩51,215 | ₩50,720 | ₩51,027 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,291 | ₩51,291 | ₩51,028 | ₩51,028 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,697 | ₩51,816 | ₩51,683 | ₩51,750 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,509 | ₩51,757 | ₩51,509 | ₩51,729 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,282 | ₩51,737 | ₩51,255 | ₩51,563 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,587 | ₩50,961 | ₩50,509 | ₩50,938 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,215 | ₩51,215 | ₩50,881 | ₩50,950 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,402 | ₩51,643 | ₩51,402 | ₩51,460 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,442 | ₩51,442 | ₩51,135 | ₩51,230 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,630 | ₩51,964 | ₩51,630 | ₩51,857 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,549 | ₩51,750 | ₩51,549 | ₩51,670 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,910 | ₩51,910 | ₩51,590 | ₩51,590 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩52,071 | ₩52,071 | ₩51,993 | ₩51,993 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,857 | ₩52,031 | ₩51,857 | ₩52,031 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,683 | ₩51,909 | ₩51,683 | ₩51,909 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,442 | ₩51,442 | ₩51,393 | ₩51,393 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩51,049 | ₩51,049 | ₩51,049 | ₩51,049 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,707 | ₩50,821 | ₩50,707 | ₩50,821 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩51,031 | ₩51,044 | ₩51,031 | ₩51,044 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩51,037 | ₩51,095 | ₩51,024 | ₩51,044 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,547 | ₩50,695 | ₩50,547 | ₩50,628 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,814 | ₩50,854 | ₩50,493 | ₩50,493 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,881 | ₩50,881 | ₩50,399 | ₩50,608 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,319 | ₩50,597 | ₩50,319 | ₩50,488 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,547 | ₩50,547 | ₩50,547 | ₩50,547 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,346 | ₩50,346 | ₩49,986 | ₩49,986 | -0.71% | 1천 |
|---|