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 | ₩62,686 | ₩62,686 | ₩62,686 | ₩62,686 | 0.00% | 100 |
| 2026.10.08 | ₩62,482 | ₩62,509 | ₩62,375 | ₩62,442 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,562 | ₩62,629 | ₩62,562 | ₩62,629 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,737 | ₩62,737 | ₩62,737 | ₩62,737 | 0.00% | 200 |
| 2026.10.05 | ₩62,321 | ₩62,401 | ₩62,308 | ₩62,401 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,164 | ₩62,164 | ₩62,164 | ₩62,164 | 0.00% | 100 |
| 2026.10.01 | ₩61,691 | ₩61,717 | ₩61,630 | ₩61,717 | +0.04% | 8.3천 |
| 2026.09.30 | ₩62,026 | ₩62,026 | ₩61,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,819 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,817 | ₩61,817 | ₩61,817 | ₩61,817 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,881 | ₩61,881 | ₩61,881 | ₩61,881 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,106 | ₩62,282 | ₩62,026 | ₩62,282 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩62,035 | ₩62,035 | ₩62,035 | ₩62,035 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,023 | ₩62,023 | ₩62,023 | ₩62,023 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,450 | ₩62,450 | ₩62,450 | ₩62,450 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,454 | ₩62,454 | ₩62,454 | ₩62,454 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,688 | ₩61,688 | ₩61,688 | ₩61,688 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,691 | ₩61,691 | ₩61,624 | ₩61,653 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,503 | ₩61,503 | ₩61,102 | ₩61,102 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,315 | ₩61,342 | ₩61,288 | ₩61,288 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,543 | ₩61,567 | ₩61,543 | ₩61,567 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,764 | ₩61,764 | ₩61,764 | ₩61,764 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,389 | ₩61,389 | ₩61,389 | ₩61,389 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,691 | ₩61,691 | ₩61,662 | ₩61,662 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,878 | ₩61,999 | ₩61,878 | ₩61,881 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,267 | ₩62,267 | ₩62,172 | ₩62,172 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,333 | ₩62,333 | ₩62,333 | ₩62,333 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,829 | ₩61,829 | ₩61,829 | ₩61,829 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,704 | ₩61,704 | ₩61,582 | ₩61,582 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,972 | ₩61,986 | ₩61,966 | ₩61,966 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,132 | ₩62,132 | ₩62,132 | ₩62,132 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,160 | ₩62,254 | ₩62,160 | ₩62,254 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,945 | ₩61,945 | ₩61,945 | ₩61,945 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,838 | ₩61,929 | ₩61,838 | ₩61,929 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,784 | ₩61,878 | ₩61,774 | ₩61,774 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,892 | ₩61,917 | ₩61,892 | ₩61,917 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,892 | ₩61,892 | ₩61,704 | ₩61,704 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,094 | ₩62,094 | ₩62,094 | ₩62,094 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,160 | ₩62,160 | ₩62,029 | ₩62,029 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,358 | ₩62,358 | ₩62,358 | ₩62,358 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,562 | ₩62,600 | ₩62,562 | ₩62,600 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,670 | ₩62,682 | ₩62,549 | ₩62,682 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,341 | ₩62,368 | ₩62,294 | ₩62,334 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,240 | ₩62,274 | ₩62,160 | ₩62,203 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,375 | ₩62,388 | ₩62,368 | ₩62,369 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,401 | ₩62,401 | ₩62,401 | ₩62,401 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,108 | ₩62,108 | ₩62,108 | ₩62,108 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,495 | ₩62,562 | ₩62,270 | ₩62,270 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,825 | ₩62,334 | ₩61,825 | ₩62,303 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,261 | ₩61,436 | ₩61,261 | ₩61,436 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,658 | ₩60,830 | ₩60,658 | ₩60,830 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,108 | ₩60,406 | ₩60,108 | ₩60,406 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,987 | ₩60,041 | ₩59,707 | ₩59,707 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,175 | ₩60,407 | ₩60,175 | ₩60,407 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,215 | ₩60,215 | ₩60,215 | ₩60,215 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,349 | ₩60,349 | ₩60,242 | ₩60,242 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,913 | ₩60,913 | ₩60,765 | ₩60,814 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,738 | ₩60,850 | ₩60,738 | ₩60,850 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,461 | ₩60,461 | ₩60,461 | ₩60,461 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,631 | ₩60,631 | ₩60,583 | ₩60,583 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,957 | ₩60,957 | ₩60,957 | ₩60,957 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,216 | ₩61,216 | ₩61,216 | ₩61,216 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,107 | ₩61,118 | ₩61,074 | ₩61,118 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩61,007 | ₩61,087 | ₩60,792 | ₩60,832 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,283 | ₩61,283 | ₩61,283 | ₩61,283 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,826 | ₩61,075 | ₩60,826 | ₩61,075 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,658 | ₩60,779 | ₩60,403 | ₩60,779 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,980 | ₩60,980 | ₩60,779 | ₩60,827 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩61,007 | ₩61,181 | ₩60,886 | ₩61,114 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩61,047 | ₩61,047 | ₩60,674 | ₩60,674 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,752 | ₩61,020 | ₩60,752 | ₩60,859 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,752 | ₩60,824 | ₩60,752 | ₩60,824 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩60,014 | ₩60,312 | ₩60,014 | ₩60,312 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,438 | ₩59,894 | ₩59,263 | ₩59,263 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,135 | ₩60,135 | ₩59,666 | ₩59,679 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,934 | ₩60,242 | ₩59,679 | ₩59,770 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,162 | ₩60,162 | ₩59,867 | ₩59,898 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,685 | ₩60,685 | ₩60,630 | ₩60,630 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,691 | ₩60,874 | ₩60,645 | ₩60,874 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,987 | ₩61,060 | ₩60,372 | ₩60,372 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,141 | ₩61,141 | ₩61,028 | ₩61,028 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,308 | ₩61,489 | ₩61,304 | ₩61,304 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,269 | ₩60,564 | ₩60,229 | ₩60,437 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,531 | ₩60,206 | ₩59,370 | ₩60,206 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,148 | ₩60,148 | ₩59,448 | ₩59,448 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,443 | ₩60,443 | ₩59,518 | ₩60,144 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,430 | ₩60,524 | ₩60,229 | ₩60,274 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,154 | ₩61,154 | ₩60,095 | ₩60,148 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,329 | ₩61,620 | ₩61,329 | ₩61,620 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,489 | ₩61,691 | ₩61,449 | ₩61,456 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,704 | ₩61,798 | ₩61,704 | ₩61,776 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,543 | ₩61,717 | ₩61,476 | ₩61,717 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,637 | ₩61,644 | ₩61,463 | ₩61,527 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,154 | ₩61,476 | ₩61,154 | ₩61,476 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,164 | ₩61,164 | ₩61,164 | ₩61,164 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,208 | ₩61,208 | ₩61,141 | ₩61,201 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,752 | ₩60,913 | ₩60,752 | ₩60,792 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,282 | ₩60,725 | ₩60,256 | ₩60,632 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩60,041 | ₩60,510 | ₩60,041 | ₩60,510 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,894 | ₩60,269 | ₩59,894 | ₩60,002 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,363 | ₩60,490 | ₩60,358 | ₩60,358 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,430 | ₩60,430 | ₩60,396 | ₩60,396 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,926 | ₩61,066 | ₩60,926 | ₩61,066 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,645 | ₩60,645 | ₩60,645 | ₩60,645 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,081 | ₩60,354 | ₩60,028 | ₩60,354 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,443 | ₩60,443 | ₩60,411 | ₩60,411 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,349 | ₩60,390 | ₩60,256 | ₩60,308 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,229 | ₩60,229 | ₩59,849 | ₩59,849 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,119 | ₩60,119 | ₩60,119 | ₩60,119 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,250 | ₩59,370 | ₩59,223 | ₩59,310 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,129 | ₩59,129 | ₩58,888 | ₩58,888 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,277 | ₩59,424 | ₩59,102 | ₩59,102 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,445 | ₩59,010 | ₩58,445 | ₩59,010 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,394 | ₩58,394 | ₩58,394 | ₩58,394 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,526 | ₩58,526 | ₩58,408 | ₩58,408 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,725 | ₩58,725 | ₩58,725 | ₩58,725 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,512 | ₩58,625 | ₩58,512 | ₩58,625 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,378 | ₩58,445 | ₩57,909 | ₩58,213 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,244 | ₩58,397 | ₩58,244 | ₩58,397 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩58,003 | ₩58,003 | ₩57,839 | ₩57,839 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,166 | ₩58,166 | ₩58,166 | ₩58,166 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,296 | ₩58,296 | ₩58,296 | ₩58,296 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,412 | ₩57,596 | ₩57,412 | ₩57,596 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,399 | ₩57,476 | ₩57,399 | ₩57,476 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,985 | ₩56,985 | ₩56,985 | ₩56,985 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,138 | ₩56,360 | ₩56,138 | ₩56,360 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,843 | ₩55,843 | ₩55,843 | ₩55,843 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩56,004 | ₩56,004 | ₩55,936 | ₩55,936 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,615 | ₩55,615 | ₩55,615 | ₩55,615 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,060 | ₩54,439 | ₩54,060 | ₩54,439 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,368 | ₩54,407 | ₩54,368 | ₩54,407 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,229 | ₩54,229 | ₩54,229 | ₩54,229 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,234 | ₩54,422 | ₩54,207 | ₩54,301 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,295 | ₩53,845 | ₩53,295 | ₩53,845 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,826 | ₩52,853 | ₩52,656 | ₩52,656 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,222 | ₩53,222 | ₩52,786 | ₩52,786 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,127 | ₩54,127 | ₩53,534 | ₩53,534 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,333 | ₩54,333 | ₩54,333 | ₩54,333 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,771 | ₩54,771 | ₩54,370 | ₩54,370 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,167 | ₩54,167 | ₩53,797 | ₩53,797 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,469 | ₩54,469 | ₩54,469 | ₩54,469 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,595 | ₩54,595 | ₩54,595 | ₩54,595 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,233 | ₩55,233 | ₩55,233 | ₩55,233 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,173 | ₩55,173 | ₩55,125 | ₩55,125 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,797 | ₩54,864 | ₩54,665 | ₩54,665 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,253 | ₩55,253 | ₩54,974 | ₩54,974 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,750 | ₩55,750 | ₩55,686 | ₩55,686 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,763 | ₩56,058 | ₩55,723 | ₩55,723 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,373 | ₩55,833 | ₩55,373 | ₩55,833 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,374 | ₩55,669 | ₩55,374 | ₩55,449 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,085 | ₩56,085 | ₩56,070 | ₩56,070 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,112 | ₩56,416 | ₩56,112 | ₩56,416 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,589 | ₩56,002 | ₩55,347 | ₩56,002 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,447 | ₩56,527 | ₩56,192 | ₩56,525 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,279 | ₩56,421 | ₩56,279 | ₩56,421 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,849 | ₩56,849 | ₩56,682 | ₩56,682 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩57,016 | ₩57,016 | ₩57,016 | ₩57,016 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,085 | ₩56,593 | ₩56,085 | ₩56,593 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,058 | ₩56,206 | ₩56,031 | ₩56,125 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,501 | ₩56,712 | ₩56,501 | ₩56,712 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,259 | ₩56,348 | ₩56,246 | ₩56,348 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,266 | ₩56,594 | ₩56,266 | ₩56,558 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,273 | ₩56,273 | ₩56,179 | ₩56,220 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,419 | ₩56,471 | ₩56,142 | ₩56,142 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,232 | ₩56,232 | ₩56,180 | ₩56,180 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩56,997 | ₩56,997 | ₩56,930 | ₩56,943 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩56,994 | ₩56,994 | ₩56,994 | ₩56,994 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,064 | ₩57,193 | ₩57,064 | ₩57,193 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,970 | ₩56,970 | ₩56,970 | ₩56,970 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,843 | ₩55,928 | ₩55,830 | ₩55,928 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,393 | ₩56,702 | ₩56,393 | ₩56,533 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,769 | ₩57,386 | ₩56,769 | ₩57,288 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,131 | ₩57,131 | ₩57,022 | ₩57,022 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,648 | ₩57,237 | ₩56,648 | ₩57,237 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,229 | ₩57,564 | ₩57,104 | ₩57,564 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,370 | ₩57,370 | ₩57,370 | ₩57,370 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,198 | ₩57,198 | ₩57,168 | ₩57,168 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,848 | ₩56,848 | ₩56,848 | ₩56,848 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,853 | ₩56,853 | ₩56,853 | ₩56,853 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,564 | ₩56,564 | ₩56,564 | ₩56,564 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩56,018 | ₩56,018 | ₩55,972 | ₩55,972 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,238 | ₩57,265 | ₩57,150 | ₩57,150 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,225 | ₩57,372 | ₩57,136 | ₩57,136 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,863 | ₩56,974 | ₩56,863 | ₩56,974 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,249 | ₩57,249 | ₩57,249 | ₩57,249 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,265 | ₩57,426 | ₩57,265 | ₩57,426 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,366 | ₩57,366 | ₩57,320 | ₩57,320 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,849 | ₩57,104 | ₩56,849 | ₩57,056 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩57,016 | ₩57,016 | ₩57,016 | ₩57,016 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,050 | ₩57,199 | ₩56,997 | ₩57,199 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩56,997 | ₩56,997 | ₩56,879 | ₩56,879 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,568 | ₩56,648 | ₩56,499 | ₩56,499 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,702 | ₩56,702 | ₩56,488 | ₩56,488 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,865 | ₩56,865 | ₩56,865 | ₩56,865 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,903 | ₩56,903 | ₩56,903 | ₩56,903 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,144 | ₩57,144 | ₩57,010 | ₩57,076 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,050 | ₩57,095 | ₩57,050 | ₩57,095 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,528 | ₩63,666 | ₩63,488 | ₩63,666 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,426 | ₩63,426 | ₩63,426 | ₩63,426 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩63,032 | ₩63,193 | ₩63,032 | ₩63,101 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,763 | ₩62,938 | ₩62,643 | ₩62,706 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,383 | ₩62,383 | ₩62,318 | ₩62,318 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,790 | ₩62,959 | ₩62,790 | ₩62,959 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,072 | ₩63,072 | ₩63,005 | ₩63,071 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,105 | ₩63,140 | ₩63,085 | ₩63,140 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,783 | ₩63,796 | ₩63,682 | ₩63,682 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,240 | ₩63,616 | ₩63,240 | ₩63,616 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,250 | ₩63,250 | ₩63,250 | ₩63,250 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,206 | ₩63,244 | ₩63,193 | ₩63,244 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,455 | ₩63,455 | ₩63,455 | ₩63,455 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,312 | ₩63,312 | ₩63,312 | ₩63,312 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,333 | ₩63,333 | ₩63,333 | ₩63,333 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,166 | ₩63,193 | ₩63,144 | ₩63,144 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,085 | ₩63,219 | ₩63,033 | ₩63,033 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,219 | ₩63,260 | ₩63,219 | ₩63,260 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,898 | ₩63,112 | ₩62,871 | ₩63,009 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,173 | ₩62,699 | ₩62,173 | ₩62,699 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,771 | ₩62,269 | ₩61,771 | ₩62,269 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩60,993 | ₩61,811 | ₩60,993 | ₩61,477 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,603 | ₩62,603 | ₩61,044 | ₩61,044 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,677 | ₩61,852 | ₩61,677 | ₩61,852 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,691 | ₩61,704 | ₩61,449 | ₩61,652 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,522 | ₩62,522 | ₩61,771 | ₩61,932 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,589 | ₩62,603 | ₩62,535 | ₩62,535 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩63,018 | ₩63,018 | ₩62,482 | ₩62,490 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,346 | ₩63,346 | ₩63,346 | ₩63,346 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,313 | ₩63,313 | ₩63,313 | ₩63,313 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,233 | ₩63,233 | ₩63,233 | ₩63,233 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,375 | ₩62,401 | ₩62,375 | ₩62,401 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,521 | ₩62,521 | ₩62,361 | ₩62,361 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,107 | ₩63,166 | ₩62,997 | ₩62,997 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,978 | ₩62,978 | ₩62,778 | ₩62,778 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,541 | ₩63,595 | ₩63,300 | ₩63,300 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,673 | ₩63,673 | ₩63,193 | ₩63,430 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,488 | ₩63,488 | ₩63,198 | ₩63,198 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,850 | ₩63,850 | ₩63,474 | ₩63,628 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,756 | ₩63,756 | ₩63,649 | ₩63,724 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,370 | ₩63,488 | ₩63,356 | ₩63,488 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,884 | ₩62,991 | ₩62,857 | ₩62,919 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,401 | ₩62,510 | ₩62,388 | ₩62,510 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,133 | ₩62,294 | ₩62,012 | ₩62,210 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,334 | ₩62,556 | ₩62,334 | ₩62,530 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,428 | ₩62,479 | ₩62,428 | ₩62,479 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,583 | ₩61,991 | ₩61,583 | ₩61,943 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,597 | ₩61,798 | ₩61,449 | ₩61,644 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,401 | ₩62,401 | ₩61,963 | ₩61,963 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,732 | ₩61,892 | ₩61,732 | ₩61,789 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,711 | ₩61,872 | ₩61,711 | ₩61,872 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,455 | ₩62,629 | ₩61,168 | ₩61,173 | -2.05% | 10.4만 |
|---|