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 | ₩56,233 | ₩56,357 | ₩56,233 | ₩56,357 | +0.22% | 1.4천 |
| 2026.10.08 | ₩56,153 | ₩56,153 | ₩55,979 | ₩56,064 | -0.16% | 5.7천 |
| 2026.10.07 | ₩56,302 | ₩56,302 | ₩56,302 | ₩56,302 | 0.00% | 600 |
| 2026.10.06 | ₩56,513 | ₩56,513 | ₩56,417 | ₩56,417 | -0.17% | 900 |
| 2026.10.05 | ₩56,113 | ₩56,246 | ₩56,105 | ₩56,105 | -0.01% | 1.1천 |
| 2026.10.02 | ₩55,953 | ₩55,953 | ₩55,753 | ₩55,813 | -0.25% | 1.4천 |
| 2026.10.01 | ₩55,526 | ₩55,539 | ₩55,459 | ₩55,499 | -0.05% | 3.2천 |
| 2026.09.30 | ₩55,779 | ₩55,779 | ₩55,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,432 |
| -0.62% |
| 1.9천 |
| 2026.09.29 | ₩55,566 | ₩55,566 | ₩55,365 | ₩55,516 | -0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩55,766 | ₩55,793 | ₩55,591 | ₩55,591 | -0.31% | 1.5천 |
|---|
| 2026.09.25 | ₩55,955 | ₩55,955 | ₩55,955 | ₩55,955 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩55,686 | ₩55,715 | ₩55,686 | ₩55,715 | +0.05% | 600 |
|---|
| 2026.09.23 | ₩55,819 | ₩55,819 | ₩55,744 | ₩55,744 | -0.13% | 200 |
|---|
| 2026.09.22 | ₩56,140 | ₩56,140 | ₩56,140 | ₩56,140 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,140 | ₩56,140 | ₩56,140 | ₩56,140 | 0.00% | 1천 |
|---|
| 2026.09.18 | ₩55,179 | ₩55,363 | ₩55,179 | ₩55,363 | +0.33% | 800 |
|---|
| 2026.09.17 | ₩55,339 | ₩55,339 | ₩55,339 | ₩55,339 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,152 | ₩55,172 | ₩54,822 | ₩54,822 | -0.60% | 2.2천 |
|---|
| 2026.09.15 | ₩55,112 | ₩55,112 | ₩55,012 | ₩55,012 | -0.18% | 1.3천 |
|---|
| 2026.09.14 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,579 | ₩55,579 | ₩55,490 | ₩55,490 | -0.16% | 500 |
|---|
| 2026.09.10 | ₩55,025 | ₩55,152 | ₩55,025 | ₩55,072 | +0.08% | 1.8천 |
|---|
| 2026.09.09 | ₩55,399 | ₩55,459 | ₩55,352 | ₩55,363 | -0.07% | 1.7천 |
|---|
| 2026.09.08 | ₩55,575 | ₩55,575 | ₩55,575 | ₩55,575 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩55,953 | ₩55,953 | ₩55,843 | ₩55,843 | -0.20% | 1.8천 |
|---|
| 2026.09.03 | ₩55,953 | ₩56,140 | ₩55,953 | ₩56,034 | +0.15% | 3.2천 |
|---|
| 2026.09.02 | ₩55,534 | ₩55,534 | ₩55,534 | ₩55,534 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,325 | ₩55,499 | ₩55,269 | ₩55,269 | -0.10% | 7.8천 |
|---|
| 2026.08.31 | ₩55,712 | ₩55,712 | ₩55,692 | ₩55,692 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩55,846 | ₩55,846 | ₩55,846 | ₩55,846 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,950 | ₩55,950 | ₩55,950 | ₩55,950 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩55,552 | ₩55,643 | ₩55,552 | ₩55,643 | +0.16% | 1.1천 |
|---|
| 2026.08.25 | ₩55,632 | ₩55,632 | ₩55,632 | ₩55,632 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩55,498 | ₩55,498 | ₩55,498 | ₩55,498 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩55,632 | ₩55,632 | ₩55,632 | ₩55,632 | 0.00% | 1천 |
|---|
| 2026.08.20 | ₩55,612 | ₩55,612 | ₩55,413 | ₩55,413 | -0.36% | 700 |
|---|
| 2026.08.19 | ₩55,853 | ₩55,953 | ₩55,814 | ₩55,814 | -0.07% | 2.9천 |
|---|
| 2026.08.18 | ₩55,761 | ₩55,761 | ₩55,761 | ₩55,761 | 0.00% | 1.3천 |
|---|
| 2026.08.17 | ₩56,108 | ₩56,108 | ₩56,108 | ₩56,108 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩56,273 | ₩56,318 | ₩56,260 | ₩56,318 | +0.08% | 1천 |
|---|
| 2026.08.13 | ₩56,326 | ₩56,417 | ₩56,326 | ₩56,417 | +0.16% | 800 |
|---|
| 2026.08.12 | ₩56,073 | ₩56,166 | ₩56,064 | ₩56,064 | -0.02% | 6.9천 |
|---|
| 2026.08.11 | ₩56,126 | ₩56,229 | ₩55,926 | ₩55,926 | -0.36% | 1.6천 |
|---|
| 2026.08.10 | ₩56,080 | ₩56,100 | ₩56,060 | ₩56,060 | -0.04% | 3.5천 |
|---|
| 2026.08.07 | ₩55,979 | ₩56,113 | ₩55,979 | ₩56,086 | +0.19% | 3.1천 |
|---|
| 2026.08.06 | ₩55,806 | ₩55,806 | ₩55,793 | ₩55,793 | -0.02% | 400 |
|---|
| 2026.08.05 | ₩56,100 | ₩56,100 | ₩55,993 | ₩56,033 | -0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩56,064 | ₩56,064 | ₩56,064 | ₩56,064 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩54,898 | ₩55,197 | ₩54,885 | ₩55,197 | +0.54% | 1.6만 |
|---|
| 2026.07.31 | ₩54,418 | ₩54,601 | ₩54,404 | ₩54,601 | +0.34% | 7천 |
|---|
| 2026.07.30 | ₩54,164 | ₩54,298 | ₩54,164 | ₩54,215 | +0.09% | 400 |
|---|
| 2026.07.29 | ₩53,724 | ₩54,151 | ₩53,534 | ₩53,534 | -0.35% | 2만 |
|---|
| 2026.07.28 | ₩53,977 | ₩54,215 | ₩53,977 | ₩54,215 | +0.44% | 1.4천 |
|---|
| 2026.07.27 | ₩54,284 | ₩54,284 | ₩53,911 | ₩54,075 | -0.39% | 3.2천 |
|---|
| 2026.07.24 | ₩54,029 | ₩54,029 | ₩54,029 | ₩54,029 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩54,057 | ₩54,057 | ₩54,008 | ₩54,008 | -0.09% | 900 |
|---|
| 2026.07.22 | ₩54,725 | ₩54,725 | ₩54,629 | ₩54,629 | -0.18% | 200 |
|---|
| 2026.07.21 | ₩54,591 | ₩54,658 | ₩54,591 | ₩54,658 | +0.12% | 400 |
|---|
| 2026.07.20 | ₩54,324 | ₩54,324 | ₩54,282 | ₩54,282 | -0.08% | 700 |
|---|
| 2026.07.17 | ₩54,284 | ₩54,374 | ₩54,284 | ₩54,374 | +0.16% | 500 |
|---|
| 2026.07.16 | ₩54,803 | ₩54,803 | ₩54,803 | ₩54,803 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩55,005 | ₩55,026 | ₩55,005 | ₩55,026 | +0.04% | 300 |
|---|
| 2026.07.14 | ₩54,892 | ₩54,930 | ₩54,892 | ₩54,930 | +0.07% | 800 |
|---|
| 2026.07.13 | ₩54,898 | ₩54,898 | ₩54,721 | ₩54,721 | -0.32% | 400 |
|---|
| 2026.07.10 | ₩55,045 | ₩55,094 | ₩55,045 | ₩55,094 | +0.09% | 500 |
|---|
| 2026.07.09 | ₩54,805 | ₩54,865 | ₩54,805 | ₩54,861 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩54,444 | ₩54,499 | ₩54,418 | ₩54,499 | +0.10% | 800 |
|---|
| 2026.07.07 | ₩54,645 | ₩54,666 | ₩54,618 | ₩54,666 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩54,698 | ₩54,877 | ₩54,698 | ₩54,877 | +0.33% | 400 |
|---|
| 2026.07.02 | ₩54,471 | ₩54,490 | ₩54,471 | ₩54,490 | +0.03% | 1.2천 |
|---|
| 2026.07.01 | ₩54,538 | ₩54,832 | ₩54,538 | ₩54,569 | +0.06% | 3.9만 |
|---|
| 2026.06.30 | ₩54,525 | ₩54,667 | ₩54,525 | ₩54,667 | +0.26% | 1천 |
|---|
| 2026.06.29 | ₩53,964 | ₩54,258 | ₩53,844 | ₩54,254 | +0.54% | 3.3천 |
|---|
| 2026.06.26 | ₩53,924 | ₩53,924 | ₩53,310 | ₩53,310 | -1.14% | 3.4천 |
|---|
| 2026.06.25 | ₩54,004 | ₩54,004 | ₩53,789 | ₩53,789 | -0.40% | 1.5천 |
|---|
| 2026.06.24 | ₩53,964 | ₩53,964 | ₩53,710 | ₩53,824 | -0.26% | 3천 |
|---|
| 2026.06.23 | ₩54,011 | ₩54,011 | ₩53,857 | ₩53,961 | -0.09% | 1.3천 |
|---|
| 2026.06.22 | ₩54,538 | ₩54,541 | ₩54,538 | ₩54,541 | +0.00% | 1천 |
|---|
| 2026.06.18 | ₩54,731 | ₩54,734 | ₩54,658 | ₩54,734 | +0.00% | 2.5천 |
|---|
| 2026.06.17 | ₩54,458 | ₩54,498 | ₩54,231 | ₩54,231 | -0.42% | 8.7천 |
|---|
| 2026.06.16 | ₩54,872 | ₩54,898 | ₩54,825 | ₩54,825 | -0.09% | 600 |
|---|
| 2026.06.15 | ₩54,992 | ₩55,058 | ₩54,988 | ₩54,988 | -0.01% | 2.1천 |
|---|
| 2026.06.12 | ₩54,031 | ₩54,238 | ₩54,031 | ₩54,238 | +0.38% | 2천 |
|---|
| 2026.06.11 | ₩53,550 | ₩54,023 | ₩53,243 | ₩54,023 | +0.88% | 4.1천 |
|---|
| 2026.06.10 | ₩53,937 | ₩53,937 | ₩53,347 | ₩53,347 | -1.09% | 1.3천 |
|---|
| 2026.06.09 | ₩54,204 | ₩54,271 | ₩53,350 | ₩53,955 | -0.46% | 9.7천 |
|---|
| 2026.06.08 | ₩54,244 | ₩54,291 | ₩54,109 | ₩54,109 | -0.25% | 700 |
|---|
| 2026.06.05 | ₩54,765 | ₩54,765 | ₩53,951 | ₩53,951 | -1.49% | 7.5천 |
|---|
| 2026.06.04 | ₩55,058 | ₩55,228 | ₩55,058 | ₩55,228 | +0.31% | 200 |
|---|
| 2026.06.03 | ₩55,165 | ₩55,165 | ₩55,018 | ₩55,053 | -0.20% | 4.3천 |
|---|
| 2026.06.02 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,085 | ₩55,379 | ₩55,085 | ₩55,285 | +0.36% | 2만 |
|---|
| 2026.05.29 | ₩55,259 | ₩55,259 | ₩55,098 | ₩55,207 | -0.09% | 3.6천 |
|---|
| 2026.05.28 | ₩54,818 | ₩55,085 | ₩54,818 | ₩55,073 | +0.47% | 2.8천 |
|---|
| 2026.05.27 | ₩54,818 | ₩54,818 | ₩54,751 | ₩54,808 | -0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩54,832 | ₩54,832 | ₩54,738 | ₩54,801 | -0.06% | 1.2천 |
|---|
| 2026.05.22 | ₩54,506 | ₩54,506 | ₩54,506 | ₩54,506 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩54,178 | ₩54,364 | ₩54,178 | ₩54,310 | +0.24% | 800 |
|---|
| 2026.05.20 | ₩53,857 | ₩54,228 | ₩53,857 | ₩54,228 | +0.69% | 1.5천 |
|---|
| 2026.05.19 | ₩53,937 | ₩54,017 | ₩53,710 | ₩53,737 | -0.37% | 1.2천 |
|---|
| 2026.05.18 | ₩54,111 | ₩54,111 | ₩53,817 | ₩54,048 | -0.12% | 3.7천 |
|---|
| 2026.05.15 | ₩54,204 | ₩54,271 | ₩54,057 | ₩54,101 | -0.19% | 4.9천 |
|---|
| 2026.05.14 | ₩54,511 | ₩54,665 | ₩54,511 | ₩54,665 | +0.28% | 2.8천 |
|---|
| 2026.05.13 | ₩54,071 | ₩54,327 | ₩54,071 | ₩54,327 | +0.47% | 400 |
|---|
| 2026.05.12 | ₩53,710 | ₩54,023 | ₩53,710 | ₩54,023 | +0.58% | 1.3천 |
|---|
| 2026.05.11 | ₩54,083 | ₩54,178 | ₩54,083 | ₩54,137 | +0.10% | 1천 |
|---|
| 2026.05.08 | ₩53,897 | ₩54,044 | ₩53,897 | ₩54,012 | +0.21% | 5천 |
|---|
| 2026.05.07 | ₩53,856 | ₩53,856 | ₩53,537 | ₩53,678 | -0.33% | 2.3천 |
|---|
| 2026.05.06 | ₩53,657 | ₩53,828 | ₩53,510 | ₩53,828 | +0.32% | 6.7천 |
|---|
| 2026.05.05 | ₩53,136 | ₩53,283 | ₩53,136 | ₩53,160 | +0.05% | 7.3천 |
|---|
| 2026.05.04 | ₩52,791 | ₩52,856 | ₩52,709 | ₩52,852 | +0.12% | 72.6만 |
|---|
| 2026.05.01 | ₩53,130 | ₩53,257 | ₩52,963 | ₩53,018 | -0.21% | 6.2천 |
|---|
| 2026.04.30 | ₩52,456 | ₩52,990 | ₩52,442 | ₩52,843 | +0.74% | 66.5만 |
|---|
| 2026.04.29 | ₩52,402 | ₩52,496 | ₩52,282 | ₩52,442 | +0.08% | 4.7천 |
|---|
| 2026.04.28 | ₩52,422 | ₩52,549 | ₩52,369 | ₩52,549 | +0.24% | 3.5천 |
|---|
| 2026.04.27 | ₩52,602 | ₩52,724 | ₩52,602 | ₩52,724 | +0.23% | 2.7천 |
|---|
| 2026.04.24 | ₩52,296 | ₩52,629 | ₩52,269 | ₩52,609 | +0.60% | 3.6천 |
|---|
| 2026.04.23 | ₩52,469 | ₩52,496 | ₩52,175 | ₩52,341 | -0.24% | 4.9천 |
|---|
| 2026.04.22 | ₩52,402 | ₩52,469 | ₩52,296 | ₩52,436 | +0.06% | 4.6천 |
|---|
| 2026.04.21 | ₩52,389 | ₩52,396 | ₩52,059 | ₩52,059 | -0.63% | 3.9천 |
|---|
| 2026.04.20 | ₩52,296 | ₩52,342 | ₩52,202 | ₩52,302 | +0.01% | 2.8천 |
|---|
| 2026.04.17 | ₩52,509 | ₩52,509 | ₩52,322 | ₩52,389 | -0.23% | 6.4천 |
|---|
| 2026.04.16 | ₩51,762 | ₩51,962 | ₩51,735 | ₩51,962 | +0.39% | 4.6천 |
|---|
| 2026.04.15 | ₩51,588 | ₩51,828 | ₩51,588 | ₩51,828 | +0.47% | 5.6천 |
|---|
| 2026.04.14 | ₩51,228 | ₩51,575 | ₩51,228 | ₩51,481 | +0.50% | 2.7천 |
|---|
| 2026.04.13 | ₩50,627 | ₩51,108 | ₩50,627 | ₩51,108 | +0.95% | 3.6천 |
|---|
| 2026.04.10 | ₩50,803 | ₩50,803 | ₩50,587 | ₩50,647 | -0.31% | 4.4천 |
|---|
| 2026.04.09 | ₩50,434 | ₩50,801 | ₩50,400 | ₩50,722 | +0.57% | 4천 |
|---|
| 2026.04.08 | ₩50,427 | ₩50,600 | ₩50,200 | ₩50,444 | +0.03% | 6.5천 |
|---|
| 2026.04.07 | ₩49,199 | ₩49,542 | ₩49,188 | ₩49,542 | +0.70% | 3.4천 |
|---|
| 2026.04.06 | ₩49,526 | ₩49,626 | ₩49,386 | ₩49,561 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩49,206 | ₩49,479 | ₩49,206 | ₩49,452 | +0.50% | 4.5천 |
|---|
| 2026.04.01 | ₩49,266 | ₩49,586 | ₩49,266 | ₩49,379 | +0.23% | 1.1만 |
|---|
| 2026.03.31 | ₩48,625 | ₩49,067 | ₩48,518 | ₩49,067 | +0.91% | 2.4천 |
|---|
| 2026.03.30 | ₩48,298 | ₩48,298 | ₩47,998 | ₩48,088 | -0.43% | 4.8천 |
|---|
| 2026.03.27 | ₩48,532 | ₩48,532 | ₩48,188 | ₩48,188 | -0.71% | 2.8천 |
|---|
| 2026.03.26 | ₩49,279 | ₩49,279 | ₩48,849 | ₩48,849 | -0.87% | 3.3천 |
|---|
| 2026.03.25 | ₩49,466 | ₩49,559 | ₩49,346 | ₩49,450 | -0.03% | 2.2천 |
|---|
| 2026.03.24 | ₩49,239 | ₩49,332 | ₩49,145 | ₩49,267 | +0.06% | 6.1천 |
|---|
| 2026.03.23 | ₩49,739 | ₩49,826 | ₩49,266 | ₩49,452 | -0.58% | 2.9천 |
|---|
| 2026.03.20 | ₩49,206 | ₩49,274 | ₩48,892 | ₩48,967 | -0.49% | 4.4천 |
|---|
| 2026.03.19 | ₩49,446 | ₩49,659 | ₩49,279 | ₩49,522 | +0.15% | 6천 |
|---|
| 2026.03.18 | ₩49,873 | ₩49,960 | ₩49,613 | ₩49,613 | -0.52% | 5.3천 |
|---|
| 2026.03.17 | ₩50,233 | ₩50,240 | ₩50,092 | ₩50,092 | -0.28% | 4.8천 |
|---|
| 2026.03.16 | ₩49,953 | ₩50,040 | ₩49,893 | ₩49,997 | +0.09% | 2.1천 |
|---|
| 2026.03.13 | ₩49,973 | ₩50,077 | ₩49,466 | ₩49,601 | -0.75% | 7.7천 |
|---|
| 2026.03.12 | ₩50,080 | ₩50,147 | ₩49,880 | ₩49,880 | -0.40% | 4천 |
|---|
| 2026.03.11 | ₩50,387 | ₩50,500 | ₩50,227 | ₩50,480 | +0.19% | 3.9천 |
|---|
| 2026.03.10 | ₩50,400 | ₩50,827 | ₩50,353 | ₩50,387 | -0.03% | 1.5만 |
|---|
| 2026.03.09 | ₩49,913 | ₩50,572 | ₩49,826 | ₩50,494 | +1.16% | 5.5천 |
|---|
| 2026.03.06 | ₩50,173 | ₩50,400 | ₩50,104 | ₩50,129 | -0.09% | 4.4천 |
|---|
| 2026.03.05 | ₩50,867 | ₩50,867 | ₩50,407 | ₩50,660 | -0.41% | 3.9천 |
|---|
| 2026.03.04 | ₩50,707 | ₩51,081 | ₩50,707 | ₩50,929 | +0.44% | 6.5천 |
|---|
| 2026.03.03 | ₩50,133 | ₩50,774 | ₩50,066 | ₩50,602 | +0.93% | 5.5천 |
|---|
| 2026.03.02 | ₩50,763 | ₩51,121 | ₩50,721 | ₩51,011 | +0.49% | 8천 |
|---|
| 2026.02.27 | ₩50,721 | ₩50,947 | ₩50,721 | ₩50,934 | +0.42% | 1.4만 |
|---|
| 2026.02.26 | ₩51,061 | ₩51,268 | ₩50,921 | ₩51,152 | +0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩51,308 | ₩51,428 | ₩51,228 | ₩51,384 | +0.15% | 7.4천 |
|---|
| 2026.02.24 | ₩50,640 | ₩51,134 | ₩50,640 | ₩51,066 | +0.84% | 4.2천 |
|---|
| 2026.02.23 | ₩50,961 | ₩50,961 | ₩50,627 | ₩50,727 | -0.46% | 1.3만 |
|---|
| 2026.02.20 | ₩50,907 | ₩51,228 | ₩50,898 | ₩51,027 | +0.24% | 1.5만 |
|---|
| 2026.02.19 | ₩50,841 | ₩50,921 | ₩50,747 | ₩50,849 | +0.02% | 7.2천 |
|---|
| 2026.02.18 | ₩51,081 | ₩51,188 | ₩50,907 | ₩51,003 | -0.15% | 4.3천 |
|---|
| 2026.02.17 | ₩50,600 | ₩50,854 | ₩50,600 | ₩50,773 | +0.34% | 3.1천 |
|---|
| 2026.02.13 | ₩50,547 | ₩51,041 | ₩50,547 | ₩50,675 | +0.25% | 7.3천 |
|---|
| 2026.02.12 | ₩51,375 | ₩51,441 | ₩50,672 | ₩50,672 | -1.37% | 6.2천 |
|---|
| 2026.02.11 | ₩51,435 | ₩51,481 | ₩51,268 | ₩51,361 | -0.14% | 4.9천 |
|---|
| 2026.02.10 | ₩51,529 | ₩51,588 | ₩51,269 | ₩51,301 | -0.44% | 5.1천 |
|---|
| 2026.02.09 | ₩51,314 | ₩51,575 | ₩51,314 | ₩51,455 | +0.27% | 3.4만 |
|---|
| 2026.02.06 | ₩50,897 | ₩51,361 | ₩50,897 | ₩51,294 | +0.78% | 4.1천 |
|---|
| 2026.02.05 | ₩50,587 | ₩50,587 | ₩50,414 | ₩50,488 | -0.20% | 3.1천 |
|---|
| 2026.02.04 | ₩51,121 | ₩51,241 | ₩50,794 | ₩50,994 | -0.25% | 5천 |
|---|
| 2026.02.03 | ₩51,214 | ₩51,214 | ₩50,827 | ₩51,160 | -0.11% | 5.6천 |
|---|
| 2026.02.02 | ₩51,348 | ₩51,695 | ₩51,348 | ₩51,539 | +0.37% | 6만 |
|---|
| 2026.01.30 | ₩51,348 | ₩51,361 | ₩51,108 | ₩51,273 | -0.15% | 5.5천 |
|---|
| 2026.01.29 | ₩51,148 | ₩51,460 | ₩50,974 | ₩51,460 | +0.61% | 5.2천 |
|---|
| 2026.01.28 | ₩51,495 | ₩51,682 | ₩51,368 | ₩51,368 | -0.25% | 5.8천 |
|---|
| 2026.01.27 | ₩51,428 | ₩51,708 | ₩51,388 | ₩51,615 | +0.36% | 4.1천 |
|---|
| 2026.01.26 | ₩51,308 | ₩51,508 | ₩51,308 | ₩51,369 | +0.12% | 2.5천 |
|---|
| 2026.01.23 | ₩51,027 | ₩51,308 | ₩51,027 | ₩51,180 | +0.30% | 3.9천 |
|---|
| 2026.01.22 | ₩51,169 | ₩51,268 | ₩51,108 | ₩51,172 | +0.01% | 6.1천 |
|---|
| 2026.01.21 | ₩50,933 | ₩51,014 | ₩50,694 | ₩50,965 | +0.06% | 4천 |
|---|
| 2026.01.20 | ₩50,614 | ₩50,667 | ₩50,492 | ₩50,492 | -0.24% | 3.5천 |
|---|
| 2026.01.16 | ₩51,420 | ₩51,468 | ₩51,228 | ₩51,317 | -0.20% | 5.3천 |
|---|
| 2026.01.15 | ₩51,401 | ₩51,548 | ₩51,241 | ₩51,401 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩51,094 | ₩51,241 | ₩51,054 | ₩51,237 | +0.28% | 4.6천 |
|---|
| 2026.01.13 | ₩51,628 | ₩51,628 | ₩51,333 | ₩51,429 | -0.39% | 3.3천 |
|---|
| 2026.01.12 | ₩51,435 | ₩51,628 | ₩51,428 | ₩51,615 | +0.35% | 3.2천 |
|---|
| 2026.01.09 | ₩51,321 | ₩51,561 | ₩51,321 | ₩51,481 | +0.31% | 4천 |
|---|
| 2026.01.08 | ₩51,254 | ₩51,294 | ₩51,094 | ₩51,209 | -0.09% | 5.2천 |
|---|
| 2026.01.07 | ₩51,415 | ₩51,481 | ₩51,142 | ₩51,142 | -0.53% | 5.1천 |
|---|
| 2026.01.06 | ₩51,281 | ₩51,441 | ₩51,094 | ₩51,345 | +0.12% | 8.5천 |
|---|
| 2026.01.05 | ₩51,124 | ₩51,254 | ₩51,041 | ₩51,054 | -0.14% | 6.2천 |
|---|
| 2026.01.02 | ₩51,121 | ₩51,121 | ₩50,734 | ₩50,747 | -0.73% | 7.4만 |
|---|
| 2025.12.31 | ₩50,881 | ₩51,108 | ₩50,862 | ₩50,862 | -0.04% | 5.6천 |
|---|
| 2025.12.30 | ₩51,181 | ₩51,294 | ₩51,068 | ₩51,121 | -0.12% | 7천 |
|---|
| 2025.12.29 | ₩51,094 | ₩51,308 | ₩51,094 | ₩51,216 | +0.24% | 3.1천 |
|---|
| 2025.12.26 | ₩51,441 | ₩51,455 | ₩51,228 | ₩51,360 | -0.16% | 8.9천 |
|---|
| 2025.12.24 | ₩51,288 | ₩51,508 | ₩51,288 | ₩51,380 | +0.18% | 1.8천 |
|---|
| 2025.12.23 | ₩51,808 | ₩52,029 | ₩51,775 | ₩51,882 | +0.14% | 1.8만 |
|---|
| 2025.12.22 | ₩51,708 | ₩51,855 | ₩51,628 | ₩51,830 | +0.23% | 6.5천 |
|---|
| 2025.12.19 | ₩51,348 | ₩51,601 | ₩51,334 | ₩51,471 | +0.24% | 1.3만 |
|---|
| 2025.12.18 | ₩51,014 | ₩51,428 | ₩51,014 | ₩51,148 | +0.26% | 5.8천 |
|---|
| 2025.12.17 | ₩50,907 | ₩51,014 | ₩50,794 | ₩50,794 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩51,415 | ₩53,730 | ₩51,108 | ₩51,348 | -0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩51,361 | ₩51,507 | ₩51,309 | ₩51,463 | +0.20% | 4.8천 |
|---|
| 2025.12.12 | ₩51,455 | ₩51,655 | ₩51,401 | ₩51,521 | +0.13% | 4.5천 |
|---|
| 2025.12.11 | ₩51,575 | ₩52,015 | ₩51,575 | ₩51,911 | +0.65% | 3.1천 |
|---|
| 2025.12.10 | ₩51,441 | ₩52,002 | ₩51,428 | ₩51,892 | +0.88% | 4.6천 |
|---|
| 2025.12.09 | ₩51,635 | ₩51,735 | ₩51,541 | ₩51,541 | -0.18% | 2.8천 |
|---|
| 2025.12.08 | ₩51,668 | ₩51,668 | ₩51,521 | ₩51,591 | -0.15% | 3.6천 |
|---|
| 2025.12.05 | ₩51,850 | ₩51,872 | ₩51,682 | ₩51,707 | -0.28% | 3.7천 |
|---|
| 2025.12.04 | ₩51,545 | ₩51,722 | ₩51,545 | ₩51,678 | +0.26% | 2.3천 |
|---|
| 2025.12.03 | ₩51,521 | ₩51,775 | ₩51,455 | ₩51,708 | +0.36% | 6.7천 |
|---|
| 2025.12.02 | ₩51,628 | ₩51,641 | ₩51,415 | ₩51,481 | -0.28% | 3.8천 |
|---|
| 2025.12.01 | ₩51,388 | ₩51,641 | ₩51,294 | ₩51,391 | +0.01% | 7.2천 |
|---|
| 2025.11.28 | ₩51,521 | ₩51,641 | ₩51,501 | ₩51,601 | +0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩51,297 | ₩51,495 | ₩51,297 | ₩51,447 | +0.29% | 4.9천 |
|---|
| 2025.11.25 | ₩50,640 | ₩51,201 | ₩50,640 | ₩51,201 | +1.11% | 5.4천 |
|---|
| 2025.11.24 | ₩50,554 | ₩50,805 | ₩50,554 | ₩50,782 | +0.45% | 5.2천 |
|---|
| 2025.11.21 | ₩50,026 | ₩50,494 | ₩49,865 | ₩50,135 | +0.22% | 66.8만 |
|---|
| 2025.11.20 | ₩50,347 | ₩50,347 | ₩49,806 | ₩49,814 | -1.06% | 3.5천 |
|---|
| 2025.11.19 | ₩50,547 | ₩50,547 | ₩50,319 | ₩50,454 | -0.18% | 3.1천 |
|---|
| 2025.11.18 | ₩50,387 | ₩50,434 | ₩50,165 | ₩50,299 | -0.17% | 3.2천 |
|---|
| 2025.11.17 | ₩50,931 | ₩51,014 | ₩50,494 | ₩50,559 | -0.73% | 3.5천 |
|---|
| 2025.11.14 | ₩50,841 | ₩51,121 | ₩50,627 | ₩50,933 | +0.18% | 4.3천 |
|---|
| 2025.11.13 | ₩51,197 | ₩51,197 | ₩50,934 | ₩50,934 | -0.51% | 2.3천 |
|---|
| 2025.11.12 | ₩51,601 | ₩51,720 | ₩51,588 | ₩51,655 | +0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩51,415 | ₩51,662 | ₩51,415 | ₩51,633 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩51,188 | ₩51,641 | ₩51,161 | ₩51,468 | +0.55% | 3.2천 |
|---|
| 2025.11.07 | ₩50,494 | ₩50,867 | ₩50,416 | ₩50,845 | +0.70% | 3.1천 |
|---|
| 2025.11.06 | ₩51,121 | ₩51,121 | ₩50,787 | ₩50,857 | -0.52% | 3만 |
|---|
| 2025.11.05 | ₩51,308 | ₩51,548 | ₩51,308 | ₩51,365 | +0.11% | 71만 |
|---|
| 2025.11.04 | ₩51,348 | ₩51,348 | ₩51,041 | ₩51,136 | -0.41% | 1.5천 |
|---|
| 2025.11.03 | ₩51,535 | ₩51,868 | ₩51,535 | ₩51,762 | +0.44% | 2만 |
|---|
| 2025.10.31 | ₩51,455 | ₩51,655 | ₩51,455 | ₩51,575 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩51,815 | ₩51,815 | ₩51,495 | ₩51,495 | -0.62% | 800 |
|---|
| 2025.10.29 | ₩51,975 | ₩51,975 | ₩51,898 | ₩51,898 | -0.15% | 800 |
|---|
| 2025.10.28 | ₩51,762 | ₩51,935 | ₩51,762 | ₩51,935 | +0.34% | 2.6천 |
|---|
| 2025.10.27 | ₩51,588 | ₩51,814 | ₩51,588 | ₩51,814 | +0.44% | 300 |
|---|
| 2025.10.24 | ₩51,348 | ₩51,348 | ₩51,298 | ₩51,298 | -0.10% | 1천 |
|---|
| 2025.10.23 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩50,614 | ₩50,727 | ₩50,614 | ₩50,727 | +0.22% | 300 |
|---|
| 2025.10.21 | ₩50,937 | ₩50,950 | ₩50,937 | ₩50,950 | +0.03% | 400 |
|---|
| 2025.10.20 | ₩50,943 | ₩51,001 | ₩50,930 | ₩50,950 | +0.01% | 1천 |
|---|
| 2025.10.17 | ₩50,454 | ₩50,602 | ₩50,454 | ₩50,535 | +0.16% | 1천 |
|---|
| 2025.10.16 | ₩50,721 | ₩50,761 | ₩50,400 | ₩50,400 | -0.63% | 2.3천 |
|---|
| 2025.10.15 | ₩50,787 | ₩50,787 | ₩50,307 | ₩50,515 | -0.54% | 2.2천 |
|---|
| 2025.10.14 | ₩50,227 | ₩50,504 | ₩50,227 | ₩50,395 | +0.33% | 1.8천 |
|---|
| 2025.10.13 | ₩50,454 | ₩50,454 | ₩50,454 | ₩50,454 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩50,253 | ₩50,253 | ₩49,894 | ₩49,894 | -0.71% | 1천 |
|---|