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 | ₩62,635 | ₩62,635 | ₩62,635 | ₩62,635 | 0.00% | 100 |
| 2026.10.08 | ₩62,432 | ₩62,458 | ₩62,324 | ₩62,391 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,512 | ₩62,579 | ₩62,512 | ₩62,579 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,686 | ₩62,686 | ₩62,686 | ₩62,686 | 0.00% | 200 |
| 2026.10.05 | ₩62,271 | ₩62,351 | ₩62,257 | ₩62,351 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,114 | ₩62,114 | ₩62,114 | ₩62,114 | 0.00% | 100 |
| 2026.10.01 | ₩61,641 | ₩61,668 | ₩61,581 | ₩61,668 | +0.04% | 8.3천 |
| 2026.09.30 | ₩61,976 | ₩61,976 | ₩61,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,770 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,767 | ₩61,767 | ₩61,767 | ₩61,767 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,831 | ₩61,831 | ₩61,831 | ₩61,831 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,056 | ₩62,232 | ₩61,976 | ₩62,232 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩61,985 | ₩61,985 | ₩61,985 | ₩61,985 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩61,973 | ₩61,973 | ₩61,973 | ₩61,973 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,399 | ₩62,399 | ₩62,399 | ₩62,399 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,403 | ₩62,403 | ₩62,403 | ₩62,403 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,638 | ₩61,638 | ₩61,638 | ₩61,638 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,641 | ₩61,641 | ₩61,574 | ₩61,603 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,453 | ₩61,453 | ₩61,053 | ₩61,053 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,266 | ₩61,293 | ₩61,239 | ₩61,239 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,494 | ₩61,518 | ₩61,494 | ₩61,518 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,715 | ₩61,715 | ₩61,715 | ₩61,715 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,339 | ₩61,339 | ₩61,339 | ₩61,339 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,641 | ₩61,641 | ₩61,613 | ₩61,613 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,829 | ₩61,949 | ₩61,829 | ₩61,831 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,217 | ₩62,217 | ₩62,122 | ₩62,122 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,283 | ₩62,283 | ₩62,283 | ₩62,283 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,779 | ₩61,779 | ₩61,779 | ₩61,779 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,654 | ₩61,654 | ₩61,532 | ₩61,532 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,922 | ₩61,936 | ₩61,916 | ₩61,916 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,082 | ₩62,082 | ₩62,082 | ₩62,082 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,110 | ₩62,204 | ₩62,110 | ₩62,204 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,896 | ₩61,896 | ₩61,896 | ₩61,896 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,788 | ₩61,879 | ₩61,788 | ₩61,879 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,735 | ₩61,829 | ₩61,724 | ₩61,724 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,842 | ₩61,867 | ₩61,842 | ₩61,867 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,842 | ₩61,842 | ₩61,654 | ₩61,654 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,044 | ₩62,044 | ₩62,044 | ₩62,044 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,110 | ₩62,110 | ₩61,979 | ₩61,979 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,308 | ₩62,308 | ₩62,308 | ₩62,308 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,512 | ₩62,549 | ₩62,512 | ₩62,549 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,619 | ₩62,631 | ₩62,499 | ₩62,631 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,291 | ₩62,318 | ₩62,244 | ₩62,284 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,190 | ₩62,224 | ₩62,110 | ₩62,153 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,324 | ₩62,338 | ₩62,318 | ₩62,319 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,351 | ₩62,351 | ₩62,351 | ₩62,351 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,058 | ₩62,058 | ₩62,058 | ₩62,058 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,445 | ₩62,512 | ₩62,220 | ₩62,220 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,775 | ₩62,284 | ₩61,775 | ₩62,253 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,212 | ₩61,386 | ₩61,212 | ₩61,386 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,609 | ₩60,781 | ₩60,609 | ₩60,781 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,060 | ₩60,357 | ₩60,060 | ₩60,357 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,939 | ₩59,993 | ₩59,659 | ₩59,659 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,127 | ₩60,359 | ₩60,127 | ₩60,359 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,212 | ₩60,212 | ₩60,212 | ₩60,212 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,167 | ₩60,167 | ₩60,167 | ₩60,167 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,301 | ₩60,301 | ₩60,194 | ₩60,194 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,864 | ₩60,864 | ₩60,716 | ₩60,765 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,690 | ₩60,801 | ₩60,690 | ₩60,801 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,412 | ₩60,412 | ₩60,412 | ₩60,412 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,582 | ₩60,582 | ₩60,534 | ₩60,534 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,908 | ₩60,908 | ₩60,908 | ₩60,908 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,167 | ₩61,167 | ₩61,167 | ₩61,167 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,058 | ₩61,069 | ₩61,025 | ₩61,069 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩60,958 | ₩61,038 | ₩60,743 | ₩60,783 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,234 | ₩61,234 | ₩61,234 | ₩61,234 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,777 | ₩61,026 | ₩60,777 | ₩61,026 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,609 | ₩60,730 | ₩60,355 | ₩60,730 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,931 | ₩60,931 | ₩60,730 | ₩60,778 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩60,958 | ₩61,132 | ₩60,837 | ₩61,065 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩60,998 | ₩60,998 | ₩60,625 | ₩60,625 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,703 | ₩60,971 | ₩60,703 | ₩60,810 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,703 | ₩60,775 | ₩60,703 | ₩60,775 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩59,966 | ₩60,263 | ₩59,966 | ₩60,263 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,390 | ₩59,845 | ₩59,215 | ₩59,215 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,086 | ₩60,086 | ₩59,617 | ₩59,631 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,885 | ₩60,194 | ₩59,631 | ₩59,722 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,113 | ₩60,113 | ₩59,818 | ₩59,849 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,636 | ₩60,636 | ₩60,581 | ₩60,581 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,643 | ₩60,825 | ₩60,596 | ₩60,825 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,937 | ₩61,011 | ₩60,324 | ₩60,324 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,092 | ₩61,092 | ₩60,979 | ₩60,979 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,259 | ₩61,440 | ₩61,255 | ₩61,255 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,220 | ₩60,515 | ₩60,180 | ₩60,388 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,483 | ₩60,158 | ₩59,323 | ₩60,158 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,100 | ₩60,100 | ₩59,400 | ₩59,400 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,395 | ₩60,395 | ₩59,470 | ₩60,096 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,381 | ₩60,475 | ₩60,180 | ₩60,226 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,105 | ₩61,105 | ₩60,046 | ₩60,100 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,279 | ₩61,570 | ₩61,279 | ₩61,570 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,440 | ₩61,641 | ₩61,400 | ₩61,406 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,654 | ₩61,748 | ₩61,654 | ₩61,727 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,494 | ₩61,668 | ₩61,427 | ₩61,668 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,587 | ₩61,594 | ₩61,413 | ₩61,477 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,105 | ₩61,427 | ₩61,105 | ₩61,427 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,114 | ₩61,114 | ₩61,114 | ₩61,114 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,159 | ₩61,159 | ₩61,092 | ₩61,152 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,703 | ₩60,864 | ₩60,703 | ₩60,743 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,234 | ₩60,676 | ₩60,207 | ₩60,584 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩59,993 | ₩60,462 | ₩59,993 | ₩60,462 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,845 | ₩60,220 | ₩59,845 | ₩59,954 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,314 | ₩60,442 | ₩60,309 | ₩60,309 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,381 | ₩60,381 | ₩60,348 | ₩60,348 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,877 | ₩61,016 | ₩60,877 | ₩61,016 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,596 | ₩60,596 | ₩60,596 | ₩60,596 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,033 | ₩60,305 | ₩59,979 | ₩60,305 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,395 | ₩60,395 | ₩60,363 | ₩60,363 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,301 | ₩60,341 | ₩60,207 | ₩60,259 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,180 | ₩60,180 | ₩59,801 | ₩59,801 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,070 | ₩60,070 | ₩60,070 | ₩60,070 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,202 | ₩59,323 | ₩59,175 | ₩59,262 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,081 | ₩59,081 | ₩58,840 | ₩58,840 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,229 | ₩59,376 | ₩59,055 | ₩59,055 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,398 | ₩58,962 | ₩58,398 | ₩58,962 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,347 | ₩58,347 | ₩58,347 | ₩58,347 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,478 | ₩58,478 | ₩58,361 | ₩58,361 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,678 | ₩58,678 | ₩58,678 | ₩58,678 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,465 | ₩58,578 | ₩58,465 | ₩58,578 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,331 | ₩58,398 | ₩57,862 | ₩58,166 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,197 | ₩58,350 | ₩58,197 | ₩58,350 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩57,956 | ₩57,956 | ₩57,792 | ₩57,792 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,119 | ₩58,119 | ₩58,119 | ₩58,119 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,249 | ₩58,249 | ₩58,249 | ₩58,249 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,366 | ₩57,550 | ₩57,366 | ₩57,550 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,353 | ₩57,429 | ₩57,353 | ₩57,429 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,939 | ₩56,939 | ₩56,939 | ₩56,939 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,093 | ₩56,314 | ₩56,093 | ₩56,314 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩55,959 | ₩55,959 | ₩55,891 | ₩55,891 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,571 | ₩55,571 | ₩55,571 | ₩55,571 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,016 | ₩54,395 | ₩54,016 | ₩54,395 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,324 | ₩54,363 | ₩54,324 | ₩54,363 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,190 | ₩54,378 | ₩54,164 | ₩54,257 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,252 | ₩53,802 | ₩53,252 | ₩53,802 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,783 | ₩52,810 | ₩52,613 | ₩52,613 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,179 | ₩53,179 | ₩52,743 | ₩52,743 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,083 | ₩54,083 | ₩53,491 | ₩53,491 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,290 | ₩54,290 | ₩54,290 | ₩54,290 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,146 | ₩54,146 | ₩54,146 | ₩54,146 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,726 | ₩54,726 | ₩54,326 | ₩54,326 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,123 | ₩54,123 | ₩53,754 | ₩53,754 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,425 | ₩54,425 | ₩54,425 | ₩54,425 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,551 | ₩54,551 | ₩54,551 | ₩54,551 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,128 | ₩55,128 | ₩55,080 | ₩55,080 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,753 | ₩54,820 | ₩54,621 | ₩54,621 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,209 | ₩55,209 | ₩54,930 | ₩54,930 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,705 | ₩55,705 | ₩55,642 | ₩55,642 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,718 | ₩56,013 | ₩55,678 | ₩55,678 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,328 | ₩55,788 | ₩55,328 | ₩55,788 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,329 | ₩55,624 | ₩55,329 | ₩55,404 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,040 | ₩56,040 | ₩56,025 | ₩56,025 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,066 | ₩56,371 | ₩56,066 | ₩56,371 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,544 | ₩55,957 | ₩55,303 | ₩55,957 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,401 | ₩56,482 | ₩56,147 | ₩56,479 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,234 | ₩56,376 | ₩56,234 | ₩56,376 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,803 | ₩56,803 | ₩56,636 | ₩56,636 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩56,970 | ₩56,970 | ₩56,970 | ₩56,970 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,040 | ₩56,548 | ₩56,040 | ₩56,548 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,013 | ₩56,160 | ₩55,986 | ₩56,080 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,455 | ₩56,667 | ₩56,455 | ₩56,667 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,214 | ₩56,302 | ₩56,200 | ₩56,302 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,221 | ₩56,549 | ₩56,221 | ₩56,513 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,227 | ₩56,227 | ₩56,133 | ₩56,175 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,373 | ₩56,426 | ₩56,097 | ₩56,097 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,187 | ₩56,187 | ₩56,135 | ₩56,135 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩56,951 | ₩56,951 | ₩56,884 | ₩56,897 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩56,948 | ₩56,948 | ₩56,948 | ₩56,948 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,018 | ₩57,146 | ₩57,018 | ₩57,146 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,924 | ₩56,924 | ₩56,924 | ₩56,924 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,798 | ₩55,883 | ₩55,785 | ₩55,883 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,348 | ₩56,656 | ₩56,348 | ₩56,487 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,791 | ₩56,791 | ₩56,791 | ₩56,791 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,723 | ₩57,339 | ₩56,723 | ₩57,242 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,085 | ₩57,085 | ₩56,976 | ₩56,976 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,602 | ₩57,191 | ₩56,602 | ₩57,191 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,183 | ₩57,518 | ₩57,058 | ₩57,518 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,323 | ₩57,323 | ₩57,323 | ₩57,323 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,152 | ₩57,152 | ₩57,122 | ₩57,122 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,802 | ₩56,802 | ₩56,802 | ₩56,802 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,807 | ₩56,807 | ₩56,807 | ₩56,807 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,518 | ₩56,518 | ₩56,518 | ₩56,518 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩55,973 | ₩55,973 | ₩55,927 | ₩55,927 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,192 | ₩57,219 | ₩57,104 | ₩57,104 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,179 | ₩57,326 | ₩57,090 | ₩57,090 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,817 | ₩56,928 | ₩56,817 | ₩56,928 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,203 | ₩57,203 | ₩57,203 | ₩57,203 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,219 | ₩57,380 | ₩57,219 | ₩57,380 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,319 | ₩57,319 | ₩57,274 | ₩57,274 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,803 | ₩57,058 | ₩56,803 | ₩57,010 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩56,970 | ₩56,970 | ₩56,970 | ₩56,970 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,004 | ₩57,153 | ₩56,951 | ₩57,153 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩56,951 | ₩56,951 | ₩56,833 | ₩56,833 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,522 | ₩56,602 | ₩56,454 | ₩56,454 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,656 | ₩56,656 | ₩56,443 | ₩56,443 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,820 | ₩56,820 | ₩56,820 | ₩56,820 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,857 | ₩56,857 | ₩56,857 | ₩56,857 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,098 | ₩57,098 | ₩56,964 | ₩57,030 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,004 | ₩57,049 | ₩57,004 | ₩57,049 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,477 | ₩63,615 | ₩63,437 | ₩63,615 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,375 | ₩63,375 | ₩63,375 | ₩63,375 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,981 | ₩63,142 | ₩62,981 | ₩63,051 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,713 | ₩62,887 | ₩62,592 | ₩62,655 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,332 | ₩62,332 | ₩62,268 | ₩62,268 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,740 | ₩62,909 | ₩62,740 | ₩62,909 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,021 | ₩63,021 | ₩62,954 | ₩63,020 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,055 | ₩63,089 | ₩63,035 | ₩63,089 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,731 | ₩63,745 | ₩63,631 | ₩63,631 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,189 | ₩63,565 | ₩63,189 | ₩63,565 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,199 | ₩63,199 | ₩63,199 | ₩63,199 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,155 | ₩63,193 | ₩63,142 | ₩63,193 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,404 | ₩63,404 | ₩63,404 | ₩63,404 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,261 | ₩63,261 | ₩63,261 | ₩63,261 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,282 | ₩63,282 | ₩63,282 | ₩63,282 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,115 | ₩63,142 | ₩63,094 | ₩63,094 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,035 | ₩63,169 | ₩62,982 | ₩62,982 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,169 | ₩63,209 | ₩63,169 | ₩63,209 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,847 | ₩63,061 | ₩62,820 | ₩62,958 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,123 | ₩62,649 | ₩62,123 | ₩62,649 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,721 | ₩62,218 | ₩61,721 | ₩62,218 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩60,944 | ₩61,762 | ₩60,944 | ₩61,428 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,552 | ₩62,552 | ₩60,995 | ₩60,995 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,628 | ₩61,802 | ₩61,628 | ₩61,802 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,641 | ₩61,654 | ₩61,400 | ₩61,602 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,472 | ₩62,472 | ₩61,721 | ₩61,882 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,539 | ₩62,552 | ₩62,485 | ₩62,485 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩62,968 | ₩62,968 | ₩62,432 | ₩62,440 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,295 | ₩63,295 | ₩63,295 | ₩63,295 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,262 | ₩63,262 | ₩63,262 | ₩63,262 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,182 | ₩63,182 | ₩63,182 | ₩63,182 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,324 | ₩62,351 | ₩62,324 | ₩62,351 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,470 | ₩62,470 | ₩62,311 | ₩62,311 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,056 | ₩63,115 | ₩62,946 | ₩62,946 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,927 | ₩62,927 | ₩62,728 | ₩62,728 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,490 | ₩63,544 | ₩63,249 | ₩63,249 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,621 | ₩63,621 | ₩63,142 | ₩63,379 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,437 | ₩63,437 | ₩63,147 | ₩63,147 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,798 | ₩63,798 | ₩63,423 | ₩63,577 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,705 | ₩63,705 | ₩63,597 | ₩63,672 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,319 | ₩63,437 | ₩63,305 | ₩63,437 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,834 | ₩62,941 | ₩62,807 | ₩62,868 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,351 | ₩62,460 | ₩62,338 | ₩62,460 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,083 | ₩62,244 | ₩61,963 | ₩62,160 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,284 | ₩62,505 | ₩62,284 | ₩62,480 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,378 | ₩62,429 | ₩62,378 | ₩62,429 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,534 | ₩61,941 | ₩61,534 | ₩61,893 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,547 | ₩61,748 | ₩61,400 | ₩61,594 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,351 | ₩62,351 | ₩61,913 | ₩61,913 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,682 | ₩61,842 | ₩61,682 | ₩61,739 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,661 | ₩61,822 | ₩61,661 | ₩61,822 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,405 | ₩62,579 | ₩61,118 | ₩61,124 | -2.05% | 10.4만 |
|---|