시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (July) ETF 과거 주가
TrueShares Structured Outcome (July) ETF · JULZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (July) ETF · JULZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,684 | ₩62,684 | ₩62,684 | ₩62,684 | 0.00% | 100 |
| 2026.10.08 | ₩62,480 | ₩62,507 | ₩62,373 | ₩62,440 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,561 | ₩62,628 | ₩62,561 | ₩62,628 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,735 | ₩62,735 | ₩62,735 | ₩62,735 | 0.00% | 200 |
| 2026.10.05 | ₩62,320 | ₩62,400 | ₩62,306 | ₩62,400 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,163 | ₩62,163 | ₩62,163 | ₩62,163 | 0.00% | 100 |
| 2026.10.01 | ₩61,689 | ₩61,716 | ₩61,629 | ₩61,716 | +0.04% | 8.3천 |
| 2026.09.30 | ₩62,024 | ₩62,024 | ₩61,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,818 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,815 | ₩61,815 | ₩61,815 | ₩61,815 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,880 | ₩61,880 | ₩61,880 | ₩61,880 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,105 | ₩62,281 | ₩62,024 | ₩62,281 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩62,034 | ₩62,034 | ₩62,034 | ₩62,034 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,022 | ₩62,022 | ₩62,022 | ₩62,022 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,448 | ₩62,448 | ₩62,448 | ₩62,448 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,452 | ₩62,452 | ₩62,452 | ₩62,452 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,687 | ₩61,687 | ₩61,687 | ₩61,687 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,689 | ₩61,689 | ₩61,622 | ₩61,652 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,501 | ₩61,501 | ₩61,100 | ₩61,100 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,314 | ₩61,341 | ₩61,287 | ₩61,287 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,542 | ₩61,566 | ₩61,542 | ₩61,566 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,763 | ₩61,763 | ₩61,763 | ₩61,763 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,387 | ₩61,387 | ₩61,387 | ₩61,387 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,689 | ₩61,689 | ₩61,661 | ₩61,661 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,877 | ₩61,998 | ₩61,877 | ₩61,880 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,266 | ₩62,266 | ₩62,171 | ₩62,171 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,332 | ₩62,332 | ₩62,332 | ₩62,332 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,827 | ₩61,827 | ₩61,827 | ₩61,827 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,703 | ₩61,703 | ₩61,581 | ₩61,581 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,971 | ₩61,984 | ₩61,964 | ₩61,964 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,130 | ₩62,130 | ₩62,130 | ₩62,130 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,159 | ₩62,252 | ₩62,159 | ₩62,252 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,944 | ₩61,944 | ₩61,944 | ₩61,944 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,837 | ₩61,928 | ₩61,837 | ₩61,928 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,783 | ₩61,877 | ₩61,772 | ₩61,772 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,890 | ₩61,916 | ₩61,890 | ₩61,916 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,890 | ₩61,890 | ₩61,703 | ₩61,703 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,159 | ₩62,159 | ₩62,027 | ₩62,027 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,357 | ₩62,357 | ₩62,357 | ₩62,357 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,561 | ₩62,598 | ₩62,561 | ₩62,598 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,668 | ₩62,680 | ₩62,548 | ₩62,680 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,340 | ₩62,366 | ₩62,293 | ₩62,333 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,239 | ₩62,273 | ₩62,159 | ₩62,202 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,373 | ₩62,387 | ₩62,366 | ₩62,368 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,400 | ₩62,400 | ₩62,400 | ₩62,400 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,106 | ₩62,106 | ₩62,106 | ₩62,106 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,494 | ₩62,561 | ₩62,269 | ₩62,269 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,823 | ₩62,333 | ₩61,823 | ₩62,302 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,260 | ₩61,434 | ₩61,260 | ₩61,434 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,657 | ₩60,828 | ₩60,657 | ₩60,828 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,107 | ₩60,404 | ₩60,107 | ₩60,404 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,986 | ₩60,040 | ₩59,706 | ₩59,706 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,174 | ₩60,406 | ₩60,174 | ₩60,406 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,260 | ₩60,260 | ₩60,260 | ₩60,260 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,214 | ₩60,214 | ₩60,214 | ₩60,214 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,348 | ₩60,348 | ₩60,241 | ₩60,241 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,911 | ₩60,911 | ₩60,764 | ₩60,812 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,737 | ₩60,848 | ₩60,737 | ₩60,848 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,459 | ₩60,459 | ₩60,459 | ₩60,459 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,630 | ₩60,630 | ₩60,581 | ₩60,581 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,956 | ₩60,956 | ₩60,956 | ₩60,956 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,214 | ₩61,214 | ₩61,214 | ₩61,214 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,106 | ₩61,117 | ₩61,072 | ₩61,117 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩61,005 | ₩61,086 | ₩60,791 | ₩60,831 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,282 | ₩61,282 | ₩61,282 | ₩61,282 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,824 | ₩61,074 | ₩60,824 | ₩61,074 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,657 | ₩60,777 | ₩60,402 | ₩60,777 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,978 | ₩60,978 | ₩60,777 | ₩60,826 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩61,005 | ₩61,180 | ₩60,885 | ₩61,113 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩61,046 | ₩61,046 | ₩60,673 | ₩60,673 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,750 | ₩61,019 | ₩60,750 | ₩60,858 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,750 | ₩60,823 | ₩60,750 | ₩60,823 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩60,013 | ₩60,311 | ₩60,013 | ₩60,311 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,436 | ₩59,892 | ₩59,262 | ₩59,262 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,134 | ₩60,134 | ₩59,664 | ₩59,678 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,932 | ₩60,241 | ₩59,678 | ₩59,769 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,160 | ₩60,160 | ₩59,865 | ₩59,896 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,683 | ₩60,683 | ₩60,628 | ₩60,628 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,690 | ₩60,873 | ₩60,643 | ₩60,873 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,985 | ₩61,059 | ₩60,371 | ₩60,371 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,139 | ₩61,139 | ₩61,027 | ₩61,027 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,307 | ₩61,488 | ₩61,303 | ₩61,303 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,268 | ₩60,563 | ₩60,227 | ₩60,435 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,530 | ₩60,205 | ₩59,369 | ₩60,205 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,147 | ₩60,147 | ₩59,447 | ₩59,447 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,442 | ₩60,442 | ₩59,517 | ₩60,143 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,429 | ₩60,522 | ₩60,227 | ₩60,273 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,153 | ₩61,153 | ₩60,093 | ₩60,147 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,327 | ₩61,618 | ₩61,327 | ₩61,618 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,488 | ₩61,689 | ₩61,448 | ₩61,455 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,703 | ₩61,797 | ₩61,703 | ₩61,775 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,542 | ₩61,716 | ₩61,475 | ₩61,716 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,636 | ₩61,642 | ₩61,461 | ₩61,526 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,153 | ₩61,475 | ₩61,153 | ₩61,475 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,162 | ₩61,162 | ₩61,162 | ₩61,162 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,206 | ₩61,206 | ₩61,139 | ₩61,200 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,750 | ₩60,911 | ₩60,750 | ₩60,791 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,281 | ₩60,724 | ₩60,254 | ₩60,631 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩60,040 | ₩60,509 | ₩60,040 | ₩60,509 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,892 | ₩60,268 | ₩59,892 | ₩60,001 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,362 | ₩60,489 | ₩60,356 | ₩60,356 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,429 | ₩60,429 | ₩60,395 | ₩60,395 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,925 | ₩61,064 | ₩60,925 | ₩61,064 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,643 | ₩60,643 | ₩60,643 | ₩60,643 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,080 | ₩60,352 | ₩60,026 | ₩60,352 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,442 | ₩60,442 | ₩60,410 | ₩60,410 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,348 | ₩60,388 | ₩60,254 | ₩60,307 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,227 | ₩60,227 | ₩59,848 | ₩59,848 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,117 | ₩60,117 | ₩60,117 | ₩60,117 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,248 | ₩59,369 | ₩59,222 | ₩59,309 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,128 | ₩59,128 | ₩58,886 | ₩58,886 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,275 | ₩59,423 | ₩59,101 | ₩59,101 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,444 | ₩59,008 | ₩58,444 | ₩59,008 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,393 | ₩58,393 | ₩58,393 | ₩58,393 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,524 | ₩58,524 | ₩58,406 | ₩58,406 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,724 | ₩58,724 | ₩58,724 | ₩58,724 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,511 | ₩58,624 | ₩58,511 | ₩58,624 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,377 | ₩58,444 | ₩57,907 | ₩58,212 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,243 | ₩58,396 | ₩58,243 | ₩58,396 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩58,001 | ₩58,001 | ₩57,838 | ₩57,838 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,165 | ₩58,165 | ₩58,165 | ₩58,165 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,295 | ₩58,295 | ₩58,295 | ₩58,295 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,411 | ₩57,595 | ₩57,411 | ₩57,595 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,398 | ₩57,474 | ₩57,398 | ₩57,474 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,983 | ₩56,983 | ₩56,983 | ₩56,983 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,137 | ₩56,358 | ₩56,137 | ₩56,358 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,842 | ₩55,842 | ₩55,842 | ₩55,842 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,003 | ₩56,003 | ₩55,935 | ₩55,935 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,614 | ₩55,614 | ₩55,614 | ₩55,614 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,059 | ₩54,438 | ₩54,059 | ₩54,438 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,367 | ₩54,406 | ₩54,367 | ₩54,406 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,228 | ₩54,228 | ₩54,228 | ₩54,228 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,233 | ₩54,421 | ₩54,206 | ₩54,300 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,294 | ₩53,844 | ₩53,294 | ₩53,844 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,825 | ₩52,852 | ₩52,654 | ₩52,654 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,220 | ₩53,220 | ₩52,785 | ₩52,785 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,126 | ₩54,126 | ₩53,533 | ₩53,533 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,332 | ₩54,332 | ₩54,332 | ₩54,332 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,189 | ₩54,189 | ₩54,189 | ₩54,189 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,769 | ₩54,769 | ₩54,368 | ₩54,368 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,166 | ₩54,166 | ₩53,796 | ₩53,796 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,468 | ₩54,468 | ₩54,468 | ₩54,468 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,594 | ₩54,594 | ₩54,594 | ₩54,594 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,232 | ₩55,232 | ₩55,232 | ₩55,232 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,172 | ₩55,172 | ₩55,123 | ₩55,123 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,796 | ₩54,863 | ₩54,663 | ₩54,663 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,252 | ₩55,252 | ₩54,973 | ₩54,973 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,748 | ₩55,748 | ₩55,685 | ₩55,685 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,762 | ₩56,057 | ₩55,721 | ₩55,721 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,371 | ₩55,831 | ₩55,371 | ₩55,831 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,373 | ₩55,668 | ₩55,373 | ₩55,448 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,084 | ₩56,084 | ₩56,069 | ₩56,069 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,110 | ₩56,415 | ₩56,110 | ₩56,415 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,587 | ₩56,000 | ₩55,346 | ₩56,000 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,446 | ₩56,526 | ₩56,191 | ₩56,523 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,278 | ₩56,420 | ₩56,278 | ₩56,420 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,848 | ₩56,848 | ₩56,680 | ₩56,680 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩57,014 | ₩57,014 | ₩57,014 | ₩57,014 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,084 | ₩56,592 | ₩56,084 | ₩56,592 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,057 | ₩56,204 | ₩56,030 | ₩56,124 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,499 | ₩56,711 | ₩56,499 | ₩56,711 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,258 | ₩56,346 | ₩56,244 | ₩56,346 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,265 | ₩56,593 | ₩56,265 | ₩56,557 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,271 | ₩56,271 | ₩56,177 | ₩56,219 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,417 | ₩56,470 | ₩56,141 | ₩56,141 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,231 | ₩56,231 | ₩56,179 | ₩56,179 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩56,995 | ₩56,995 | ₩56,928 | ₩56,942 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩56,993 | ₩56,993 | ₩56,993 | ₩56,993 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,063 | ₩57,191 | ₩57,063 | ₩57,191 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,969 | ₩56,969 | ₩56,969 | ₩56,969 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,842 | ₩55,927 | ₩55,829 | ₩55,927 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,392 | ₩56,700 | ₩56,392 | ₩56,531 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,836 | ₩56,836 | ₩56,836 | ₩56,836 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,767 | ₩57,384 | ₩56,767 | ₩57,286 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,130 | ₩57,130 | ₩57,021 | ₩57,021 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,647 | ₩57,236 | ₩56,647 | ₩57,236 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,227 | ₩57,563 | ₩57,103 | ₩57,563 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,368 | ₩57,368 | ₩57,368 | ₩57,368 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,197 | ₩57,197 | ₩57,167 | ₩57,167 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,847 | ₩56,847 | ₩56,847 | ₩56,847 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,852 | ₩56,852 | ₩56,852 | ₩56,852 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,562 | ₩56,562 | ₩56,562 | ₩56,562 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩56,016 | ₩56,016 | ₩55,971 | ₩55,971 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,237 | ₩57,264 | ₩57,148 | ₩57,148 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,223 | ₩57,371 | ₩57,135 | ₩57,135 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,861 | ₩56,973 | ₩56,861 | ₩56,973 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,248 | ₩57,248 | ₩57,248 | ₩57,248 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,264 | ₩57,425 | ₩57,264 | ₩57,425 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,364 | ₩57,364 | ₩57,319 | ₩57,319 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,848 | ₩57,103 | ₩56,848 | ₩57,054 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩57,014 | ₩57,014 | ₩57,014 | ₩57,014 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,049 | ₩57,198 | ₩56,995 | ₩57,198 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩56,995 | ₩56,995 | ₩56,877 | ₩56,877 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,566 | ₩56,647 | ₩56,498 | ₩56,498 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,700 | ₩56,700 | ₩56,487 | ₩56,487 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,864 | ₩56,864 | ₩56,864 | ₩56,864 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,902 | ₩56,902 | ₩56,902 | ₩56,902 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,143 | ₩57,143 | ₩57,009 | ₩57,075 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,049 | ₩57,093 | ₩57,049 | ₩57,093 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,526 | ₩63,665 | ₩63,486 | ₩63,665 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,425 | ₩63,425 | ₩63,425 | ₩63,425 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩63,030 | ₩63,191 | ₩63,030 | ₩63,100 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,762 | ₩62,936 | ₩62,641 | ₩62,704 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,381 | ₩62,381 | ₩62,317 | ₩62,317 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,789 | ₩62,958 | ₩62,789 | ₩62,958 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,071 | ₩63,071 | ₩63,003 | ₩63,069 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,104 | ₩63,139 | ₩63,084 | ₩63,139 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,781 | ₩63,795 | ₩63,681 | ₩63,681 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,238 | ₩63,615 | ₩63,238 | ₩63,615 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,249 | ₩63,249 | ₩63,249 | ₩63,249 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,205 | ₩63,242 | ₩63,191 | ₩63,242 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,454 | ₩63,454 | ₩63,454 | ₩63,454 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,311 | ₩63,311 | ₩63,311 | ₩63,311 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,332 | ₩63,332 | ₩63,332 | ₩63,332 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,164 | ₩63,191 | ₩63,143 | ₩63,143 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,084 | ₩63,218 | ₩63,032 | ₩63,032 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,218 | ₩63,258 | ₩63,218 | ₩63,258 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,896 | ₩63,111 | ₩62,869 | ₩63,007 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,172 | ₩62,698 | ₩62,172 | ₩62,698 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,770 | ₩62,267 | ₩61,770 | ₩62,267 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩60,992 | ₩61,810 | ₩60,992 | ₩61,476 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,601 | ₩62,601 | ₩61,043 | ₩61,043 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,676 | ₩61,850 | ₩61,676 | ₩61,850 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,689 | ₩61,703 | ₩61,448 | ₩61,650 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,521 | ₩62,521 | ₩61,770 | ₩61,931 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,588 | ₩62,601 | ₩62,534 | ₩62,534 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩63,017 | ₩63,017 | ₩62,480 | ₩62,488 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,344 | ₩63,344 | ₩63,344 | ₩63,344 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,312 | ₩63,312 | ₩63,312 | ₩63,312 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,231 | ₩63,231 | ₩63,231 | ₩63,231 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,373 | ₩62,400 | ₩62,373 | ₩62,400 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,519 | ₩62,519 | ₩62,360 | ₩62,360 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,105 | ₩63,164 | ₩62,995 | ₩62,995 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,977 | ₩62,977 | ₩62,777 | ₩62,777 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,540 | ₩63,594 | ₩63,299 | ₩63,299 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,671 | ₩63,671 | ₩63,191 | ₩63,429 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,486 | ₩63,486 | ₩63,197 | ₩63,197 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,848 | ₩63,848 | ₩63,473 | ₩63,627 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,754 | ₩63,754 | ₩63,647 | ₩63,722 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,368 | ₩63,486 | ₩63,355 | ₩63,486 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,883 | ₩62,990 | ₩62,856 | ₩62,918 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,400 | ₩62,509 | ₩62,387 | ₩62,509 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,132 | ₩62,293 | ₩62,011 | ₩62,208 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,333 | ₩62,554 | ₩62,333 | ₩62,529 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,427 | ₩62,478 | ₩62,427 | ₩62,478 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,582 | ₩61,990 | ₩61,582 | ₩61,941 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,595 | ₩61,797 | ₩61,448 | ₩61,642 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,400 | ₩62,400 | ₩61,961 | ₩61,961 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,731 | ₩61,890 | ₩61,731 | ₩61,787 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,709 | ₩61,870 | ₩61,709 | ₩61,870 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,454 | ₩62,628 | ₩61,166 | ₩61,172 | -2.05% | 10.4만 |
|---|