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 | ₩62,645 | ₩62,645 | ₩62,645 | ₩62,645 | 0.00% | 100 |
| 2026.10.08 | ₩62,441 | ₩62,468 | ₩62,334 | ₩62,401 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,521 | ₩62,588 | ₩62,521 | ₩62,588 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,695 | ₩62,695 | ₩62,695 | ₩62,695 | 0.00% | 200 |
| 2026.10.05 | ₩62,280 | ₩62,360 | ₩62,267 | ₩62,360 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,123 | ₩62,123 | ₩62,123 | ₩62,123 | 0.00% | 100 |
| 2026.10.01 | ₩61,650 | ₩61,677 | ₩61,590 | ₩61,677 | +0.04% | 8.3천 |
| 2026.09.30 | ₩61,985 | ₩61,985 | ₩61,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,779 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,776 | ₩61,776 | ₩61,776 | ₩61,776 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,840 | ₩61,840 | ₩61,840 | ₩61,840 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,066 | ₩62,241 | ₩61,985 | ₩62,241 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩61,995 | ₩61,995 | ₩61,995 | ₩61,995 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩61,982 | ₩61,982 | ₩61,982 | ₩61,982 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,409 | ₩62,409 | ₩62,409 | ₩62,409 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,413 | ₩62,413 | ₩62,413 | ₩62,413 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,647 | ₩61,647 | ₩61,647 | ₩61,647 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,650 | ₩61,650 | ₩61,583 | ₩61,613 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,462 | ₩61,462 | ₩61,062 | ₩61,062 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,275 | ₩61,302 | ₩61,248 | ₩61,248 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,503 | ₩61,527 | ₩61,503 | ₩61,527 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,724 | ₩61,724 | ₩61,724 | ₩61,724 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,349 | ₩61,349 | ₩61,349 | ₩61,349 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,650 | ₩61,650 | ₩61,622 | ₩61,622 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,838 | ₩61,958 | ₩61,838 | ₩61,840 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,226 | ₩62,226 | ₩62,131 | ₩62,131 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,292 | ₩62,292 | ₩62,292 | ₩62,292 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,788 | ₩61,788 | ₩61,788 | ₩61,788 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,664 | ₩61,664 | ₩61,542 | ₩61,542 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,932 | ₩61,945 | ₩61,925 | ₩61,925 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,091 | ₩62,091 | ₩62,091 | ₩62,091 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,119 | ₩62,213 | ₩62,119 | ₩62,213 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,905 | ₩61,905 | ₩61,905 | ₩61,905 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,798 | ₩61,889 | ₩61,798 | ₩61,889 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,744 | ₩61,838 | ₩61,733 | ₩61,733 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,851 | ₩61,877 | ₩61,851 | ₩61,877 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,851 | ₩61,851 | ₩61,664 | ₩61,664 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,054 | ₩62,054 | ₩62,054 | ₩62,054 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,119 | ₩62,119 | ₩61,988 | ₩61,988 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,318 | ₩62,318 | ₩62,318 | ₩62,318 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,521 | ₩62,559 | ₩62,521 | ₩62,559 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,628 | ₩62,641 | ₩62,508 | ₩62,641 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,300 | ₩62,327 | ₩62,253 | ₩62,293 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,200 | ₩62,233 | ₩62,119 | ₩62,162 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,334 | ₩62,347 | ₩62,327 | ₩62,328 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,360 | ₩62,360 | ₩62,360 | ₩62,360 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,067 | ₩62,067 | ₩62,067 | ₩62,067 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,454 | ₩62,521 | ₩62,229 | ₩62,229 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,784 | ₩62,293 | ₩61,784 | ₩62,263 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,221 | ₩61,395 | ₩61,221 | ₩61,395 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,618 | ₩60,790 | ₩60,618 | ₩60,790 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,069 | ₩60,366 | ₩60,069 | ₩60,366 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,948 | ₩60,002 | ₩59,668 | ₩59,668 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,136 | ₩60,368 | ₩60,136 | ₩60,368 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,221 | ₩60,221 | ₩60,221 | ₩60,221 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,176 | ₩60,176 | ₩60,176 | ₩60,176 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,310 | ₩60,310 | ₩60,203 | ₩60,203 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,873 | ₩60,873 | ₩60,725 | ₩60,774 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,699 | ₩60,810 | ₩60,699 | ₩60,810 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,421 | ₩60,421 | ₩60,421 | ₩60,421 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,591 | ₩60,591 | ₩60,543 | ₩60,543 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,917 | ₩60,917 | ₩60,917 | ₩60,917 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,176 | ₩61,176 | ₩61,176 | ₩61,176 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,067 | ₩61,078 | ₩61,034 | ₩61,078 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩60,967 | ₩61,047 | ₩60,752 | ₩60,792 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,243 | ₩61,243 | ₩61,243 | ₩61,243 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,786 | ₩61,035 | ₩60,786 | ₩61,035 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,618 | ₩60,739 | ₩60,364 | ₩60,739 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,940 | ₩60,940 | ₩60,739 | ₩60,787 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩60,967 | ₩61,141 | ₩60,846 | ₩61,074 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩61,007 | ₩61,007 | ₩60,634 | ₩60,634 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,712 | ₩60,980 | ₩60,712 | ₩60,819 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,712 | ₩60,784 | ₩60,712 | ₩60,784 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩59,975 | ₩60,272 | ₩59,975 | ₩60,272 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,399 | ₩59,854 | ₩59,224 | ₩59,224 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,095 | ₩60,095 | ₩59,626 | ₩59,640 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,894 | ₩60,203 | ₩59,640 | ₩59,731 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,122 | ₩60,122 | ₩59,827 | ₩59,858 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,645 | ₩60,645 | ₩60,590 | ₩60,590 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,652 | ₩60,834 | ₩60,605 | ₩60,834 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,947 | ₩61,020 | ₩60,333 | ₩60,333 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,101 | ₩61,101 | ₩60,988 | ₩60,988 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,268 | ₩61,449 | ₩61,264 | ₩61,264 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,229 | ₩60,524 | ₩60,189 | ₩60,397 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,492 | ₩60,166 | ₩59,332 | ₩60,166 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,109 | ₩60,109 | ₩59,409 | ₩59,409 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,404 | ₩60,404 | ₩59,479 | ₩60,105 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,390 | ₩60,484 | ₩60,189 | ₩60,235 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,114 | ₩61,114 | ₩60,055 | ₩60,109 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,288 | ₩61,579 | ₩61,288 | ₩61,579 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,449 | ₩61,650 | ₩61,409 | ₩61,416 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,664 | ₩61,757 | ₩61,664 | ₩61,736 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,503 | ₩61,677 | ₩61,436 | ₩61,677 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,597 | ₩61,603 | ₩61,422 | ₩61,487 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,114 | ₩61,436 | ₩61,114 | ₩61,436 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,123 | ₩61,123 | ₩61,123 | ₩61,123 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,168 | ₩61,168 | ₩61,101 | ₩61,161 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,712 | ₩60,873 | ₩60,712 | ₩60,752 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,243 | ₩60,685 | ₩60,216 | ₩60,593 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩60,002 | ₩60,471 | ₩60,002 | ₩60,471 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,854 | ₩60,229 | ₩59,854 | ₩59,963 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,323 | ₩60,451 | ₩60,318 | ₩60,318 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,390 | ₩60,390 | ₩60,357 | ₩60,357 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,886 | ₩61,026 | ₩60,886 | ₩61,026 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,605 | ₩60,605 | ₩60,605 | ₩60,605 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,042 | ₩60,314 | ₩59,988 | ₩60,314 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,404 | ₩60,404 | ₩60,372 | ₩60,372 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,310 | ₩60,350 | ₩60,216 | ₩60,268 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,189 | ₩60,189 | ₩59,810 | ₩59,810 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,079 | ₩60,079 | ₩60,079 | ₩60,079 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,211 | ₩59,332 | ₩59,184 | ₩59,271 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,090 | ₩59,090 | ₩58,849 | ₩58,849 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,238 | ₩59,385 | ₩59,063 | ₩59,063 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,407 | ₩58,971 | ₩58,407 | ₩58,971 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,356 | ₩58,356 | ₩58,356 | ₩58,356 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,487 | ₩58,487 | ₩58,369 | ₩58,369 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,687 | ₩58,687 | ₩58,687 | ₩58,687 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,474 | ₩58,586 | ₩58,474 | ₩58,586 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,340 | ₩58,407 | ₩57,871 | ₩58,175 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,206 | ₩58,359 | ₩58,206 | ₩58,359 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩57,965 | ₩57,965 | ₩57,801 | ₩57,801 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,128 | ₩58,128 | ₩58,128 | ₩58,128 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,258 | ₩58,258 | ₩58,258 | ₩58,258 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,375 | ₩57,558 | ₩57,375 | ₩57,558 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,361 | ₩57,438 | ₩57,361 | ₩57,438 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,947 | ₩56,947 | ₩56,947 | ₩56,947 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,102 | ₩56,323 | ₩56,102 | ₩56,323 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,807 | ₩55,807 | ₩55,807 | ₩55,807 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩55,968 | ₩55,968 | ₩55,899 | ₩55,899 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,579 | ₩55,579 | ₩55,579 | ₩55,579 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,024 | ₩54,404 | ₩54,024 | ₩54,404 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,333 | ₩54,371 | ₩54,333 | ₩54,371 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,193 | ₩54,193 | ₩54,193 | ₩54,193 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,198 | ₩54,386 | ₩54,172 | ₩54,266 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,260 | ₩53,810 | ₩53,260 | ₩53,810 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,791 | ₩52,818 | ₩52,621 | ₩52,621 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,187 | ₩53,187 | ₩52,751 | ₩52,751 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,091 | ₩54,091 | ₩53,499 | ₩53,499 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,298 | ₩54,298 | ₩54,298 | ₩54,298 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,154 | ₩54,154 | ₩54,154 | ₩54,154 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,735 | ₩54,735 | ₩54,334 | ₩54,334 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,131 | ₩54,131 | ₩53,762 | ₩53,762 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,433 | ₩54,433 | ₩54,433 | ₩54,433 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,137 | ₩55,137 | ₩55,088 | ₩55,088 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,761 | ₩54,828 | ₩54,629 | ₩54,629 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,217 | ₩55,217 | ₩54,938 | ₩54,938 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,713 | ₩55,713 | ₩55,650 | ₩55,650 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,726 | ₩56,021 | ₩55,686 | ₩55,686 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,336 | ₩55,796 | ₩55,336 | ₩55,796 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,338 | ₩55,633 | ₩55,338 | ₩55,413 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,048 | ₩56,048 | ₩56,033 | ₩56,033 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,075 | ₩56,379 | ₩56,075 | ₩56,379 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,552 | ₩55,965 | ₩55,311 | ₩55,965 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,410 | ₩56,490 | ₩56,155 | ₩56,488 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,242 | ₩56,384 | ₩56,242 | ₩56,384 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,812 | ₩56,812 | ₩56,644 | ₩56,644 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩56,978 | ₩56,978 | ₩56,978 | ₩56,978 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,048 | ₩56,556 | ₩56,048 | ₩56,556 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,021 | ₩56,169 | ₩55,994 | ₩56,088 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,463 | ₩56,675 | ₩56,463 | ₩56,675 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,222 | ₩56,311 | ₩56,209 | ₩56,311 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,229 | ₩56,557 | ₩56,229 | ₩56,521 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,236 | ₩56,236 | ₩56,142 | ₩56,183 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,382 | ₩56,434 | ₩56,106 | ₩56,106 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,195 | ₩56,195 | ₩56,143 | ₩56,143 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩56,959 | ₩56,959 | ₩56,892 | ₩56,906 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩56,957 | ₩56,957 | ₩56,957 | ₩56,957 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,026 | ₩57,155 | ₩57,026 | ₩57,155 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,933 | ₩56,933 | ₩56,933 | ₩56,933 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,807 | ₩55,891 | ₩55,793 | ₩55,891 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,356 | ₩56,664 | ₩56,356 | ₩56,496 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,732 | ₩57,348 | ₩56,732 | ₩57,250 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,093 | ₩57,093 | ₩56,985 | ₩56,985 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,611 | ₩57,199 | ₩56,611 | ₩57,199 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,191 | ₩57,526 | ₩57,067 | ₩57,526 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,332 | ₩57,332 | ₩57,332 | ₩57,332 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,160 | ₩57,160 | ₩57,131 | ₩57,131 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,526 | ₩56,526 | ₩56,526 | ₩56,526 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩55,981 | ₩55,981 | ₩55,935 | ₩55,935 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,201 | ₩57,227 | ₩57,112 | ₩57,112 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,187 | ₩57,335 | ₩57,099 | ₩57,099 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,825 | ₩56,937 | ₩56,825 | ₩56,937 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,211 | ₩57,211 | ₩57,211 | ₩57,211 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,227 | ₩57,388 | ₩57,227 | ₩57,388 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,328 | ₩57,328 | ₩57,282 | ₩57,282 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,812 | ₩57,067 | ₩56,812 | ₩57,018 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩56,978 | ₩56,978 | ₩56,978 | ₩56,978 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,013 | ₩57,162 | ₩56,959 | ₩57,162 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩56,959 | ₩56,959 | ₩56,841 | ₩56,841 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,530 | ₩56,611 | ₩56,462 | ₩56,462 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,664 | ₩56,664 | ₩56,451 | ₩56,451 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,866 | ₩56,866 | ₩56,866 | ₩56,866 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,107 | ₩57,107 | ₩56,973 | ₩57,038 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,013 | ₩57,057 | ₩57,013 | ₩57,057 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,486 | ₩63,624 | ₩63,446 | ₩63,624 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,384 | ₩63,384 | ₩63,384 | ₩63,384 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,990 | ₩63,151 | ₩62,990 | ₩63,060 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,722 | ₩62,897 | ₩62,602 | ₩62,665 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,342 | ₩62,342 | ₩62,277 | ₩62,277 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,749 | ₩62,918 | ₩62,749 | ₩62,918 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,031 | ₩63,031 | ₩62,964 | ₩63,029 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,064 | ₩63,099 | ₩63,044 | ₩63,099 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,741 | ₩63,754 | ₩63,640 | ₩63,640 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,198 | ₩63,575 | ₩63,198 | ₩63,575 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,209 | ₩63,209 | ₩63,209 | ₩63,209 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,165 | ₩63,202 | ₩63,151 | ₩63,202 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,414 | ₩63,414 | ₩63,414 | ₩63,414 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,270 | ₩63,270 | ₩63,270 | ₩63,270 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,292 | ₩63,292 | ₩63,292 | ₩63,292 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,124 | ₩63,151 | ₩63,103 | ₩63,103 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,044 | ₩63,178 | ₩62,992 | ₩62,992 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,178 | ₩63,218 | ₩63,178 | ₩63,218 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,856 | ₩63,071 | ₩62,830 | ₩62,968 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,133 | ₩62,658 | ₩62,133 | ₩62,658 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,731 | ₩62,228 | ₩61,731 | ₩62,228 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩60,953 | ₩61,771 | ₩60,953 | ₩61,437 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,561 | ₩62,561 | ₩61,004 | ₩61,004 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,637 | ₩61,811 | ₩61,637 | ₩61,811 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,650 | ₩61,664 | ₩61,409 | ₩61,611 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,481 | ₩62,481 | ₩61,731 | ₩61,891 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,548 | ₩62,561 | ₩62,494 | ₩62,494 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩62,977 | ₩62,977 | ₩62,441 | ₩62,449 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,304 | ₩63,304 | ₩63,304 | ₩63,304 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,272 | ₩63,272 | ₩63,272 | ₩63,272 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,191 | ₩63,191 | ₩63,191 | ₩63,191 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,334 | ₩62,360 | ₩62,334 | ₩62,360 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,480 | ₩62,480 | ₩62,320 | ₩62,320 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,065 | ₩63,124 | ₩62,955 | ₩62,955 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,937 | ₩62,937 | ₩62,737 | ₩62,737 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,500 | ₩63,553 | ₩63,258 | ₩63,258 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,631 | ₩63,631 | ₩63,151 | ₩63,388 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,446 | ₩63,446 | ₩63,157 | ₩63,157 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,808 | ₩63,808 | ₩63,433 | ₩63,587 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,714 | ₩63,714 | ₩63,607 | ₩63,682 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,328 | ₩63,446 | ₩63,315 | ₩63,446 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,843 | ₩62,950 | ₩62,816 | ₩62,878 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,360 | ₩62,469 | ₩62,347 | ₩62,469 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,092 | ₩62,253 | ₩61,972 | ₩62,169 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,293 | ₩62,515 | ₩62,293 | ₩62,489 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,387 | ₩62,438 | ₩62,387 | ₩62,438 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,543 | ₩61,950 | ₩61,543 | ₩61,902 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,556 | ₩61,757 | ₩61,409 | ₩61,603 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,360 | ₩62,360 | ₩61,922 | ₩61,922 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,692 | ₩61,851 | ₩61,692 | ₩61,748 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,670 | ₩61,831 | ₩61,670 | ₩61,831 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,414 | ₩62,588 | ₩61,127 | ₩61,133 | -2.05% | 10.4만 |
|---|