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 | ₩62,695 | ₩62,695 | ₩62,695 | ₩62,695 | 0.00% | 100 |
| 2026.10.08 | ₩62,491 | ₩62,518 | ₩62,383 | ₩62,450 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,571 | ₩62,638 | ₩62,571 | ₩62,638 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,746 | ₩62,746 | ₩62,746 | ₩62,746 | 0.00% | 200 |
| 2026.10.05 | ₩62,330 | ₩62,410 | ₩62,316 | ₩62,410 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,173 | ₩62,173 | ₩62,173 | ₩62,173 | 0.00% | 100 |
| 2026.10.01 | ₩61,699 | ₩61,726 | ₩61,639 | ₩61,726 | +0.04% | 8.3천 |
| 2026.09.30 | ₩62,035 | ₩62,035 | ₩61,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,828 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,825 | ₩61,825 | ₩61,825 | ₩61,825 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,890 | ₩61,890 | ₩61,890 | ₩61,890 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,115 | ₩62,291 | ₩62,035 | ₩62,291 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩62,044 | ₩62,044 | ₩62,044 | ₩62,044 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,032 | ₩62,032 | ₩62,032 | ₩62,032 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,459 | ₩62,459 | ₩62,459 | ₩62,459 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,463 | ₩62,463 | ₩62,463 | ₩62,463 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,697 | ₩61,697 | ₩61,697 | ₩61,697 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,699 | ₩61,699 | ₩61,632 | ₩61,662 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,512 | ₩61,512 | ₩61,111 | ₩61,111 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,324 | ₩61,351 | ₩61,297 | ₩61,297 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,552 | ₩61,576 | ₩61,552 | ₩61,576 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,773 | ₩61,773 | ₩61,773 | ₩61,773 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,398 | ₩61,398 | ₩61,398 | ₩61,398 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,699 | ₩61,699 | ₩61,671 | ₩61,671 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,887 | ₩62,008 | ₩61,887 | ₩61,890 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,276 | ₩62,276 | ₩62,181 | ₩62,181 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,342 | ₩62,342 | ₩62,342 | ₩62,342 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,837 | ₩61,837 | ₩61,837 | ₩61,837 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,713 | ₩61,713 | ₩61,591 | ₩61,591 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,981 | ₩61,994 | ₩61,974 | ₩61,974 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,141 | ₩62,141 | ₩62,141 | ₩62,141 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,169 | ₩62,263 | ₩62,169 | ₩62,263 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,954 | ₩61,954 | ₩61,954 | ₩61,954 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,847 | ₩61,938 | ₩61,847 | ₩61,938 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,793 | ₩61,887 | ₩61,783 | ₩61,783 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,901 | ₩61,926 | ₩61,901 | ₩61,926 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,901 | ₩61,901 | ₩61,713 | ₩61,713 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,103 | ₩62,103 | ₩62,103 | ₩62,103 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,169 | ₩62,169 | ₩62,037 | ₩62,037 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,367 | ₩62,367 | ₩62,367 | ₩62,367 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,571 | ₩62,609 | ₩62,571 | ₩62,609 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,678 | ₩62,691 | ₩62,558 | ₩62,691 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,350 | ₩62,377 | ₩62,303 | ₩62,343 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,249 | ₩62,283 | ₩62,169 | ₩62,212 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,383 | ₩62,397 | ₩62,377 | ₩62,378 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,410 | ₩62,410 | ₩62,410 | ₩62,410 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,116 | ₩62,116 | ₩62,116 | ₩62,116 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,504 | ₩62,571 | ₩62,279 | ₩62,279 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,833 | ₩62,343 | ₩61,833 | ₩62,312 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,270 | ₩61,444 | ₩61,270 | ₩61,444 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,667 | ₩60,838 | ₩60,667 | ₩60,838 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,117 | ₩60,414 | ₩60,117 | ₩60,414 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,996 | ₩60,050 | ₩59,716 | ₩59,716 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,184 | ₩60,416 | ₩60,184 | ₩60,416 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,270 | ₩60,270 | ₩60,270 | ₩60,270 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,224 | ₩60,224 | ₩60,224 | ₩60,224 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,358 | ₩60,358 | ₩60,251 | ₩60,251 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,921 | ₩60,921 | ₩60,774 | ₩60,822 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,747 | ₩60,858 | ₩60,747 | ₩60,858 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,469 | ₩60,469 | ₩60,469 | ₩60,469 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,640 | ₩60,640 | ₩60,591 | ₩60,591 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,966 | ₩60,966 | ₩60,966 | ₩60,966 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,225 | ₩61,225 | ₩61,225 | ₩61,225 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,116 | ₩61,127 | ₩61,082 | ₩61,127 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩61,015 | ₩61,096 | ₩60,801 | ₩60,841 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,292 | ₩61,292 | ₩61,292 | ₩61,292 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,834 | ₩61,084 | ₩60,834 | ₩61,084 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,667 | ₩60,787 | ₩60,412 | ₩60,787 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,988 | ₩60,988 | ₩60,787 | ₩60,836 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩61,015 | ₩61,190 | ₩60,895 | ₩61,123 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩61,056 | ₩61,056 | ₩60,683 | ₩60,683 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,760 | ₩61,029 | ₩60,760 | ₩60,868 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,760 | ₩60,833 | ₩60,760 | ₩60,833 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩60,023 | ₩60,320 | ₩60,023 | ₩60,320 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,446 | ₩59,902 | ₩59,272 | ₩59,272 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,143 | ₩60,143 | ₩59,674 | ₩59,687 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,942 | ₩60,251 | ₩59,687 | ₩59,779 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,170 | ₩60,170 | ₩59,875 | ₩59,906 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,693 | ₩60,693 | ₩60,638 | ₩60,638 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,700 | ₩60,882 | ₩60,653 | ₩60,882 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,995 | ₩61,069 | ₩60,381 | ₩60,381 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,149 | ₩61,149 | ₩61,037 | ₩61,037 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,317 | ₩61,498 | ₩61,313 | ₩61,313 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,278 | ₩60,573 | ₩60,237 | ₩60,445 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,540 | ₩60,215 | ₩59,379 | ₩60,215 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,157 | ₩60,157 | ₩59,457 | ₩59,457 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,452 | ₩60,452 | ₩59,526 | ₩60,153 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,439 | ₩60,532 | ₩60,237 | ₩60,283 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,163 | ₩61,163 | ₩60,103 | ₩60,157 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,337 | ₩61,628 | ₩61,337 | ₩61,628 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,498 | ₩61,699 | ₩61,458 | ₩61,465 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,713 | ₩61,807 | ₩61,713 | ₩61,785 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,552 | ₩61,726 | ₩61,485 | ₩61,726 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,646 | ₩61,652 | ₩61,471 | ₩61,536 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,163 | ₩61,485 | ₩61,163 | ₩61,485 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,172 | ₩61,172 | ₩61,172 | ₩61,172 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,216 | ₩61,216 | ₩61,149 | ₩61,210 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,760 | ₩60,921 | ₩60,760 | ₩60,801 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,291 | ₩60,734 | ₩60,264 | ₩60,641 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩60,050 | ₩60,519 | ₩60,050 | ₩60,519 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,902 | ₩60,278 | ₩59,902 | ₩60,011 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,371 | ₩60,499 | ₩60,366 | ₩60,366 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,439 | ₩60,439 | ₩60,405 | ₩60,405 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,935 | ₩61,074 | ₩60,935 | ₩61,074 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,653 | ₩60,653 | ₩60,653 | ₩60,653 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,090 | ₩60,362 | ₩60,036 | ₩60,362 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,452 | ₩60,452 | ₩60,420 | ₩60,420 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,358 | ₩60,398 | ₩60,264 | ₩60,316 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,237 | ₩60,237 | ₩59,858 | ₩59,858 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,127 | ₩60,127 | ₩60,127 | ₩60,127 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,258 | ₩59,379 | ₩59,231 | ₩59,319 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,137 | ₩59,137 | ₩58,896 | ₩58,896 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,285 | ₩59,433 | ₩59,111 | ₩59,111 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,453 | ₩59,018 | ₩58,453 | ₩59,018 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,402 | ₩58,402 | ₩58,402 | ₩58,402 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,534 | ₩58,534 | ₩58,416 | ₩58,416 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,734 | ₩58,734 | ₩58,734 | ₩58,734 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,520 | ₩58,633 | ₩58,520 | ₩58,633 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,386 | ₩58,453 | ₩57,917 | ₩58,221 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,252 | ₩58,405 | ₩58,252 | ₩58,405 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩58,011 | ₩58,011 | ₩57,847 | ₩57,847 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,174 | ₩58,174 | ₩58,174 | ₩58,174 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,305 | ₩58,305 | ₩58,305 | ₩58,305 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,421 | ₩57,604 | ₩57,421 | ₩57,604 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,407 | ₩57,484 | ₩57,407 | ₩57,484 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,993 | ₩56,993 | ₩56,993 | ₩56,993 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,146 | ₩56,368 | ₩56,146 | ₩56,368 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,851 | ₩55,851 | ₩55,851 | ₩55,851 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,012 | ₩56,012 | ₩55,944 | ₩55,944 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,623 | ₩55,623 | ₩55,623 | ₩55,623 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,067 | ₩54,447 | ₩54,067 | ₩54,447 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,376 | ₩54,415 | ₩54,376 | ₩54,415 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,236 | ₩54,236 | ₩54,236 | ₩54,236 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,242 | ₩54,430 | ₩54,215 | ₩54,309 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,303 | ₩53,853 | ₩53,303 | ₩53,853 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,833 | ₩52,860 | ₩52,663 | ₩52,663 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,229 | ₩53,229 | ₩52,793 | ₩52,793 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,134 | ₩54,134 | ₩53,542 | ₩53,542 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,341 | ₩54,341 | ₩54,341 | ₩54,341 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,198 | ₩54,198 | ₩54,198 | ₩54,198 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,778 | ₩54,778 | ₩54,377 | ₩54,377 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,175 | ₩54,175 | ₩53,805 | ₩53,805 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,476 | ₩54,476 | ₩54,476 | ₩54,476 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,603 | ₩54,603 | ₩54,603 | ₩54,603 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,181 | ₩55,181 | ₩55,132 | ₩55,132 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,805 | ₩54,872 | ₩54,672 | ₩54,672 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,261 | ₩55,261 | ₩54,982 | ₩54,982 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,757 | ₩55,757 | ₩55,694 | ₩55,694 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,771 | ₩56,066 | ₩55,731 | ₩55,731 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,381 | ₩55,841 | ₩55,381 | ₩55,841 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,382 | ₩55,677 | ₩55,382 | ₩55,457 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,093 | ₩56,093 | ₩56,078 | ₩56,078 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,120 | ₩56,424 | ₩56,120 | ₩56,424 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,596 | ₩56,010 | ₩55,355 | ₩56,010 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,455 | ₩56,535 | ₩56,200 | ₩56,533 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,287 | ₩56,429 | ₩56,287 | ₩56,429 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,857 | ₩56,857 | ₩56,690 | ₩56,690 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,093 | ₩56,601 | ₩56,093 | ₩56,601 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,066 | ₩56,213 | ₩56,039 | ₩56,133 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,509 | ₩56,720 | ₩56,509 | ₩56,720 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,267 | ₩56,356 | ₩56,254 | ₩56,356 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,274 | ₩56,602 | ₩56,274 | ₩56,566 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,281 | ₩56,281 | ₩56,187 | ₩56,228 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,427 | ₩56,479 | ₩56,150 | ₩56,150 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,240 | ₩56,240 | ₩56,188 | ₩56,188 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩57,005 | ₩57,005 | ₩56,938 | ₩56,951 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩57,002 | ₩57,002 | ₩57,002 | ₩57,002 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,072 | ₩57,201 | ₩57,072 | ₩57,201 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,978 | ₩56,978 | ₩56,978 | ₩56,978 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,851 | ₩55,936 | ₩55,838 | ₩55,936 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,401 | ₩56,710 | ₩56,401 | ₩56,541 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,845 | ₩56,845 | ₩56,845 | ₩56,845 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,777 | ₩57,394 | ₩56,777 | ₩57,296 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,139 | ₩57,139 | ₩57,030 | ₩57,030 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,656 | ₩57,245 | ₩56,656 | ₩57,245 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,237 | ₩57,572 | ₩57,112 | ₩57,572 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,378 | ₩57,378 | ₩57,378 | ₩57,378 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,206 | ₩57,206 | ₩57,177 | ₩57,177 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,856 | ₩56,856 | ₩56,856 | ₩56,856 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,861 | ₩56,861 | ₩56,861 | ₩56,861 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,572 | ₩56,572 | ₩56,572 | ₩56,572 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩56,026 | ₩56,026 | ₩55,980 | ₩55,980 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,246 | ₩57,273 | ₩57,158 | ₩57,158 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,233 | ₩57,380 | ₩57,144 | ₩57,144 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,871 | ₩56,982 | ₩56,871 | ₩56,982 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,257 | ₩57,257 | ₩57,257 | ₩57,257 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,273 | ₩57,434 | ₩57,273 | ₩57,434 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,374 | ₩57,374 | ₩57,328 | ₩57,328 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,857 | ₩57,112 | ₩56,857 | ₩57,064 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,058 | ₩57,207 | ₩57,005 | ₩57,207 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩57,005 | ₩57,005 | ₩56,887 | ₩56,887 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,576 | ₩56,656 | ₩56,507 | ₩56,507 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,710 | ₩56,710 | ₩56,496 | ₩56,496 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,873 | ₩56,873 | ₩56,873 | ₩56,873 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,911 | ₩56,911 | ₩56,911 | ₩56,911 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,152 | ₩57,152 | ₩57,018 | ₩57,084 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,058 | ₩57,103 | ₩57,058 | ₩57,103 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,537 | ₩63,675 | ₩63,497 | ₩63,675 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,435 | ₩63,435 | ₩63,435 | ₩63,435 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩63,041 | ₩63,202 | ₩63,041 | ₩63,110 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,772 | ₩62,947 | ₩62,652 | ₩62,715 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,391 | ₩62,391 | ₩62,327 | ₩62,327 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,799 | ₩62,968 | ₩62,799 | ₩62,968 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,081 | ₩63,081 | ₩63,014 | ₩63,080 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,114 | ₩63,149 | ₩63,094 | ₩63,149 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,792 | ₩63,805 | ₩63,691 | ₩63,691 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,249 | ₩63,625 | ₩63,249 | ₩63,625 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,259 | ₩63,259 | ₩63,259 | ₩63,259 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,215 | ₩63,253 | ₩63,202 | ₩63,253 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,464 | ₩63,464 | ₩63,464 | ₩63,464 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,321 | ₩63,321 | ₩63,321 | ₩63,321 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,342 | ₩63,342 | ₩63,342 | ₩63,342 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,175 | ₩63,202 | ₩63,153 | ₩63,153 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,094 | ₩63,228 | ₩63,042 | ₩63,042 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,228 | ₩63,269 | ₩63,228 | ₩63,269 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,907 | ₩63,121 | ₩62,880 | ₩63,018 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,182 | ₩62,708 | ₩62,182 | ₩62,708 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,780 | ₩62,277 | ₩61,780 | ₩62,277 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩61,002 | ₩61,820 | ₩61,002 | ₩61,486 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,611 | ₩62,611 | ₩61,053 | ₩61,053 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,686 | ₩61,860 | ₩61,686 | ₩61,860 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,699 | ₩61,713 | ₩61,458 | ₩61,660 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,531 | ₩62,531 | ₩61,780 | ₩61,941 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,598 | ₩62,611 | ₩62,544 | ₩62,544 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩63,027 | ₩63,027 | ₩62,491 | ₩62,499 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,354 | ₩63,354 | ₩63,354 | ₩63,354 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,322 | ₩63,322 | ₩63,322 | ₩63,322 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,242 | ₩63,242 | ₩63,242 | ₩63,242 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,383 | ₩62,410 | ₩62,383 | ₩62,410 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,530 | ₩62,530 | ₩62,370 | ₩62,370 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,116 | ₩63,175 | ₩63,006 | ₩63,006 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,987 | ₩62,987 | ₩62,787 | ₩62,787 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,550 | ₩63,604 | ₩63,309 | ₩63,309 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,682 | ₩63,682 | ₩63,202 | ₩63,439 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,497 | ₩63,497 | ₩63,207 | ₩63,207 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,859 | ₩63,859 | ₩63,483 | ₩63,638 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,765 | ₩63,765 | ₩63,658 | ₩63,733 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,379 | ₩63,497 | ₩63,365 | ₩63,497 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,893 | ₩63,000 | ₩62,866 | ₩62,928 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,410 | ₩62,519 | ₩62,397 | ₩62,519 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,142 | ₩62,303 | ₩62,021 | ₩62,218 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,343 | ₩62,564 | ₩62,343 | ₩62,539 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,437 | ₩62,488 | ₩62,437 | ₩62,488 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,592 | ₩62,000 | ₩61,592 | ₩61,952 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,605 | ₩61,807 | ₩61,458 | ₩61,652 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,410 | ₩62,410 | ₩61,972 | ₩61,972 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,741 | ₩61,901 | ₩61,741 | ₩61,797 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,719 | ₩61,880 | ₩61,719 | ₩61,880 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,464 | ₩62,638 | ₩61,176 | ₩61,182 | -2.05% | 10.4만 |
|---|