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 | ₩56,243 | ₩56,367 | ₩56,243 | ₩56,367 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,163 | ₩56,163 | ₩55,989 | ₩56,073 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,312 | ₩56,312 | ₩56,312 | ₩56,312 | 0.00% | 600 |
| 2026.10.06 | ₩56,523 | ₩56,523 | ₩56,427 | ₩56,427 | -0.17% | 900 |
| 2026.10.05 | ₩56,123 | ₩56,256 | ₩56,115 | ₩56,115 | -0.01% | 1.1천 |
| 2026.10.02 | ₩55,962 | ₩55,962 | ₩55,762 | ₩55,822 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,535 | ₩55,549 | ₩55,468 | ₩55,508 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,789 | ₩55,789 | ₩55,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,442 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,575 | ₩55,575 | ₩55,375 | ₩55,526 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,775 | ₩55,802 | ₩55,601 | ₩55,601 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩55,965 | ₩55,965 | ₩55,965 | ₩55,965 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,695 | ₩55,725 | ₩55,695 | ₩55,725 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,829 | ₩55,829 | ₩55,754 | ₩55,754 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,188 | ₩55,372 | ₩55,188 | ₩55,372 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,348 | ₩55,348 | ₩55,348 | ₩55,348 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,161 | ₩55,181 | ₩54,832 | ₩54,832 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,121 | ₩55,121 | ₩55,021 | ₩55,021 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,251 | ₩55,251 | ₩55,251 | ₩55,251 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,589 | ₩55,589 | ₩55,499 | ₩55,499 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,035 | ₩55,161 | ₩55,035 | ₩55,081 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,408 | ₩55,468 | ₩55,362 | ₩55,372 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,585 | ₩55,585 | ₩55,585 | ₩55,585 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,962 | ₩55,962 | ₩55,853 | ₩55,853 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩55,962 | ₩56,149 | ₩55,962 | ₩56,044 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,543 | ₩55,543 | ₩55,543 | ₩55,543 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,335 | ₩55,508 | ₩55,279 | ₩55,279 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,722 | ₩55,722 | ₩55,702 | ₩55,702 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,856 | ₩55,856 | ₩55,856 | ₩55,856 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,960 | ₩55,960 | ₩55,960 | ₩55,960 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,562 | ₩55,653 | ₩55,562 | ₩55,653 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,642 | ₩55,642 | ₩55,642 | ₩55,642 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,507 | ₩55,507 | ₩55,507 | ₩55,507 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,642 | ₩55,642 | ₩55,642 | ₩55,642 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,622 | ₩55,622 | ₩55,423 | ₩55,423 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,862 | ₩55,962 | ₩55,824 | ₩55,824 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,770 | ₩55,770 | ₩55,770 | ₩55,770 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,117 | ₩56,117 | ₩56,117 | ₩56,117 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,283 | ₩56,328 | ₩56,269 | ₩56,328 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,336 | ₩56,427 | ₩56,336 | ₩56,427 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,083 | ₩56,176 | ₩56,073 | ₩56,073 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,136 | ₩56,239 | ₩55,936 | ₩55,936 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,089 | ₩56,109 | ₩56,069 | ₩56,069 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩55,989 | ₩56,123 | ₩55,989 | ₩56,096 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,816 | ₩55,816 | ₩55,802 | ₩55,802 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,109 | ₩56,109 | ₩56,002 | ₩56,042 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,908 | ₩55,207 | ₩54,894 | ₩55,207 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,427 | ₩54,610 | ₩54,414 | ₩54,610 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,173 | ₩54,307 | ₩54,173 | ₩54,224 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,733 | ₩54,160 | ₩53,543 | ₩53,543 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩53,987 | ₩54,224 | ₩53,987 | ₩54,224 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,294 | ₩54,294 | ₩53,920 | ₩54,084 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,067 | ₩54,067 | ₩54,017 | ₩54,017 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,734 | ₩54,734 | ₩54,638 | ₩54,638 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,601 | ₩54,667 | ₩54,601 | ₩54,667 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,334 | ₩54,334 | ₩54,291 | ₩54,291 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,294 | ₩54,383 | ₩54,294 | ₩54,383 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,813 | ₩54,813 | ₩54,813 | ₩54,813 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,015 | ₩55,036 | ₩55,015 | ₩55,036 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,901 | ₩54,940 | ₩54,901 | ₩54,940 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,908 | ₩54,908 | ₩54,730 | ₩54,730 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,055 | ₩55,104 | ₩55,055 | ₩55,104 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,814 | ₩54,874 | ₩54,814 | ₩54,870 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,454 | ₩54,509 | ₩54,427 | ₩54,509 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,654 | ₩54,675 | ₩54,627 | ₩54,675 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,707 | ₩54,886 | ₩54,707 | ₩54,886 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,481 | ₩54,499 | ₩54,481 | ₩54,499 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,547 | ₩54,841 | ₩54,547 | ₩54,578 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,534 | ₩54,677 | ₩54,534 | ₩54,677 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩53,973 | ₩54,267 | ₩53,853 | ₩54,263 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩53,933 | ₩53,933 | ₩53,319 | ₩53,319 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,013 | ₩54,013 | ₩53,798 | ₩53,798 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩53,973 | ₩53,973 | ₩53,720 | ₩53,833 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,020 | ₩54,020 | ₩53,866 | ₩53,971 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,547 | ₩54,550 | ₩54,547 | ₩54,550 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,741 | ₩54,744 | ₩54,667 | ₩54,744 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,467 | ₩54,507 | ₩54,240 | ₩54,240 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,881 | ₩54,908 | ₩54,834 | ₩54,834 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩55,001 | ₩55,068 | ₩54,997 | ₩54,997 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,040 | ₩54,247 | ₩54,040 | ₩54,247 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,559 | ₩54,032 | ₩53,252 | ₩54,032 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩53,947 | ₩53,947 | ₩53,356 | ₩53,356 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,214 | ₩54,280 | ₩53,359 | ₩53,964 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,254 | ₩54,300 | ₩54,119 | ₩54,119 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,774 | ₩54,774 | ₩53,960 | ₩53,960 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,068 | ₩55,237 | ₩55,068 | ₩55,237 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,175 | ₩55,175 | ₩55,028 | ₩55,063 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,095 | ₩55,388 | ₩55,095 | ₩55,295 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,268 | ₩55,268 | ₩55,108 | ₩55,216 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,828 | ₩55,095 | ₩54,828 | ₩55,083 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,828 | ₩54,828 | ₩54,761 | ₩54,817 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,841 | ₩54,841 | ₩54,748 | ₩54,810 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,515 | ₩54,515 | ₩54,515 | ₩54,515 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,187 | ₩54,374 | ₩54,187 | ₩54,319 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,866 | ₩54,238 | ₩53,866 | ₩54,238 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩53,947 | ₩54,027 | ₩53,720 | ₩53,746 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,120 | ₩54,120 | ₩53,826 | ₩54,057 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,214 | ₩54,280 | ₩54,067 | ₩54,111 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,521 | ₩54,674 | ₩54,521 | ₩54,674 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,080 | ₩54,336 | ₩54,080 | ₩54,336 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,720 | ₩54,032 | ₩53,720 | ₩54,032 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,092 | ₩54,187 | ₩54,092 | ₩54,147 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,906 | ₩54,053 | ₩53,906 | ₩54,021 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,865 | ₩53,865 | ₩53,546 | ₩53,688 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,666 | ₩53,837 | ₩53,519 | ₩53,837 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,146 | ₩53,292 | ₩53,146 | ₩53,170 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,800 | ₩52,865 | ₩52,718 | ₩52,861 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,139 | ₩53,266 | ₩52,972 | ₩53,027 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,465 | ₩52,999 | ₩52,451 | ₩52,852 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,411 | ₩52,505 | ₩52,291 | ₩52,451 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,431 | ₩52,558 | ₩52,378 | ₩52,558 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,612 | ₩52,733 | ₩52,612 | ₩52,733 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,305 | ₩52,638 | ₩52,278 | ₩52,618 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,478 | ₩52,505 | ₩52,184 | ₩52,350 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,411 | ₩52,478 | ₩52,305 | ₩52,445 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,398 | ₩52,405 | ₩52,068 | ₩52,068 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,305 | ₩52,351 | ₩52,211 | ₩52,311 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,518 | ₩52,518 | ₩52,331 | ₩52,398 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,771 | ₩51,971 | ₩51,744 | ₩51,971 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,597 | ₩51,837 | ₩51,597 | ₩51,837 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,237 | ₩51,584 | ₩51,237 | ₩51,490 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,636 | ₩51,116 | ₩50,636 | ₩51,116 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,812 | ₩50,812 | ₩50,596 | ₩50,656 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,442 | ₩50,809 | ₩50,409 | ₩50,731 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,436 | ₩50,609 | ₩50,209 | ₩50,453 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,207 | ₩49,550 | ₩49,197 | ₩49,550 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,534 | ₩49,635 | ₩49,394 | ₩49,569 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,214 | ₩49,488 | ₩49,214 | ₩49,461 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,274 | ₩49,595 | ₩49,274 | ₩49,388 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,633 | ₩49,075 | ₩48,527 | ₩49,075 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,306 | ₩48,306 | ₩48,006 | ₩48,097 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,540 | ₩48,540 | ₩48,197 | ₩48,197 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,287 | ₩49,287 | ₩48,858 | ₩48,858 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,474 | ₩49,568 | ₩49,354 | ₩49,458 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,247 | ₩49,341 | ₩49,154 | ₩49,275 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,748 | ₩49,835 | ₩49,274 | ₩49,461 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,214 | ₩49,282 | ₩48,900 | ₩48,975 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,454 | ₩49,668 | ₩49,287 | ₩49,530 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,882 | ₩49,968 | ₩49,621 | ₩49,621 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,242 | ₩50,249 | ₩50,100 | ₩50,100 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩49,962 | ₩50,048 | ₩49,902 | ₩50,006 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩49,982 | ₩50,086 | ₩49,474 | ₩49,609 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,088 | ₩50,155 | ₩49,888 | ₩49,888 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,395 | ₩50,509 | ₩50,235 | ₩50,489 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,409 | ₩50,836 | ₩50,362 | ₩50,395 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩49,922 | ₩50,581 | ₩49,835 | ₩50,502 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,182 | ₩50,409 | ₩50,112 | ₩50,138 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,876 | ₩50,876 | ₩50,416 | ₩50,669 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,716 | ₩51,090 | ₩50,716 | ₩50,937 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,142 | ₩50,783 | ₩50,075 | ₩50,610 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,772 | ₩51,130 | ₩50,729 | ₩51,020 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,729 | ₩50,956 | ₩50,729 | ₩50,943 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,070 | ₩51,277 | ₩50,929 | ₩51,160 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,317 | ₩51,437 | ₩51,237 | ₩51,393 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,649 | ₩51,143 | ₩50,649 | ₩51,075 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩50,970 | ₩50,970 | ₩50,636 | ₩50,736 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩50,916 | ₩51,237 | ₩50,907 | ₩51,036 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,849 | ₩50,929 | ₩50,756 | ₩50,857 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,090 | ₩51,196 | ₩50,916 | ₩51,012 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,609 | ₩50,863 | ₩50,609 | ₩50,781 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,556 | ₩51,050 | ₩50,556 | ₩50,684 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,383 | ₩51,450 | ₩50,681 | ₩50,681 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,443 | ₩51,490 | ₩51,277 | ₩51,370 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,538 | ₩51,597 | ₩51,278 | ₩51,310 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,323 | ₩51,584 | ₩51,323 | ₩51,463 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,905 | ₩51,370 | ₩50,905 | ₩51,303 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,596 | ₩50,596 | ₩50,422 | ₩50,497 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,130 | ₩51,250 | ₩50,803 | ₩51,003 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,223 | ₩51,223 | ₩50,836 | ₩51,168 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,357 | ₩51,704 | ₩51,357 | ₩51,548 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,357 | ₩51,370 | ₩51,116 | ₩51,282 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,156 | ₩51,469 | ₩50,983 | ₩51,469 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,504 | ₩51,690 | ₩51,377 | ₩51,377 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,437 | ₩51,717 | ₩51,397 | ₩51,624 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,317 | ₩51,517 | ₩51,317 | ₩51,378 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,036 | ₩51,317 | ₩51,036 | ₩51,188 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,178 | ₩51,277 | ₩51,116 | ₩51,180 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩50,942 | ₩51,023 | ₩50,703 | ₩50,974 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,622 | ₩50,676 | ₩50,501 | ₩50,501 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,429 | ₩51,477 | ₩51,237 | ₩51,326 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,410 | ₩51,557 | ₩51,250 | ₩51,410 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,103 | ₩51,250 | ₩51,063 | ₩51,246 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,637 | ₩51,637 | ₩51,342 | ₩51,438 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,443 | ₩51,637 | ₩51,437 | ₩51,624 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,330 | ₩51,570 | ₩51,330 | ₩51,490 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,263 | ₩51,303 | ₩51,103 | ₩51,218 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,423 | ₩51,490 | ₩51,151 | ₩51,151 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,290 | ₩51,450 | ₩51,103 | ₩51,354 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,132 | ₩51,263 | ₩51,050 | ₩51,063 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,130 | ₩51,130 | ₩50,743 | ₩50,756 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,889 | ₩51,116 | ₩50,871 | ₩50,871 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,190 | ₩51,303 | ₩51,076 | ₩51,130 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,103 | ₩51,317 | ₩51,103 | ₩51,225 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,450 | ₩51,463 | ₩51,237 | ₩51,369 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,297 | ₩51,517 | ₩51,297 | ₩51,389 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,817 | ₩52,038 | ₩51,784 | ₩51,891 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,717 | ₩51,864 | ₩51,637 | ₩51,839 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,357 | ₩51,610 | ₩51,343 | ₩51,479 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,023 | ₩51,437 | ₩51,023 | ₩51,156 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩50,916 | ₩51,023 | ₩50,803 | ₩50,803 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,423 | ₩53,740 | ₩51,116 | ₩51,357 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,370 | ₩51,516 | ₩51,318 | ₩51,471 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,463 | ₩51,664 | ₩51,410 | ₩51,530 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,584 | ₩52,024 | ₩51,584 | ₩51,920 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,450 | ₩52,011 | ₩51,437 | ₩51,901 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,644 | ₩51,744 | ₩51,550 | ₩51,550 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,677 | ₩51,677 | ₩51,530 | ₩51,600 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,859 | ₩51,881 | ₩51,690 | ₩51,716 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,554 | ₩51,730 | ₩51,554 | ₩51,686 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,530 | ₩51,784 | ₩51,463 | ₩51,717 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,637 | ₩51,650 | ₩51,423 | ₩51,490 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,397 | ₩51,650 | ₩51,303 | ₩51,399 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,530 | ₩51,650 | ₩51,510 | ₩51,610 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,306 | ₩51,504 | ₩51,306 | ₩51,455 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,649 | ₩51,210 | ₩50,649 | ₩51,210 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,562 | ₩50,813 | ₩50,562 | ₩50,791 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,035 | ₩50,502 | ₩49,874 | ₩50,143 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,355 | ₩50,355 | ₩49,815 | ₩49,823 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,556 | ₩50,556 | ₩50,327 | ₩50,462 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,395 | ₩50,442 | ₩50,174 | ₩50,307 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩50,940 | ₩51,023 | ₩50,502 | ₩50,568 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,849 | ₩51,130 | ₩50,636 | ₩50,942 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,206 | ₩51,206 | ₩50,943 | ₩50,943 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,610 | ₩51,729 | ₩51,597 | ₩51,664 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,423 | ₩51,670 | ₩51,423 | ₩51,642 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,196 | ₩51,650 | ₩51,170 | ₩51,477 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,502 | ₩50,876 | ₩50,425 | ₩50,853 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,130 | ₩51,130 | ₩50,796 | ₩50,865 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,317 | ₩51,557 | ₩51,317 | ₩51,374 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,357 | ₩51,357 | ₩51,050 | ₩51,144 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,544 | ₩51,877 | ₩51,544 | ₩51,771 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,463 | ₩51,664 | ₩51,463 | ₩51,584 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,824 | ₩51,824 | ₩51,504 | ₩51,504 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩51,984 | ₩51,984 | ₩51,907 | ₩51,907 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,771 | ₩51,944 | ₩51,771 | ₩51,944 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,597 | ₩51,823 | ₩51,597 | ₩51,823 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,357 | ₩51,357 | ₩51,307 | ₩51,307 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩50,964 | ₩50,964 | ₩50,964 | ₩50,964 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,622 | ₩50,736 | ₩50,622 | ₩50,736 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩50,946 | ₩50,959 | ₩50,946 | ₩50,959 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩50,952 | ₩51,010 | ₩50,939 | ₩50,959 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,462 | ₩50,610 | ₩50,462 | ₩50,544 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,729 | ₩50,769 | ₩50,409 | ₩50,409 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,796 | ₩50,796 | ₩50,315 | ₩50,524 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,235 | ₩50,513 | ₩50,235 | ₩50,404 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,462 | ₩50,462 | ₩50,462 | ₩50,462 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,262 | ₩50,262 | ₩49,903 | ₩49,903 | -0.71% | 1천 |
|---|