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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,315 | ₩62,731 | ₩62,302 | ₩62,680 | +0.59% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩61,875 | ₩62,158 | ₩61,625 | ₩62,158 | +0.46% | 8.7천 |
| 2026.09.21–2026.09.25 | ₩62,448 | ₩62,448 | ₩62,018 | ₩62,276 | -0.27% | 2천 |
| 2026.09.14–2026.09.18 | ₩61,538 | ₩61,685 | ₩61,096 | ₩61,682 | +0.24% | 2천 |
| 2026.09.08–2026.09.11 | ₩61,873 | ₩61,994 | ₩61,383 | ₩61,759 | -0.18% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩61,967 | ₩62,327 | ₩61,576 | ₩62,166 | +0.32% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩61,779 | ₩62,248 | ₩61,768 | ₩62,126 | +0.56% | 7.6천 |
| 2026.08.17–2026.08.21 | ₩62,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,353 |
| ₩61,698 |
| ₩61,912 |
| -0.71% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩62,369 | ₩62,676 | ₩62,154 | ₩62,594 | +0.36% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,256 | ₩62,557 | ₩61,256 | ₩62,396 | +1.86% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,256 | ₩60,824 | ₩59,702 | ₩60,824 | +0.94% | 7천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,455 | ₩60,907 | ₩60,210 | ₩60,210 | -0.41% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩61,001 | ₩61,210 | ₩60,577 | ₩60,577 | -0.69% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,001 | ₩61,277 | ₩60,398 | ₩61,277 | +0.45% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,009 | ₩61,041 | ₩60,009 | ₩60,669 | +1.10% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,679 | ₩60,679 | ₩59,258 | ₩59,258 | -2.34% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,303 | ₩61,484 | ₩60,367 | ₩60,868 | -0.71% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,425 | ₩60,559 | ₩59,365 | ₩60,431 | +0.01% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩61,538 | ₩61,792 | ₩60,089 | ₩60,143 | -2.27% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,202 | ₩61,638 | ₩61,135 | ₩61,521 | +0.52% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,358 | ₩60,907 | ₩59,888 | ₩60,787 | +0.71% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,438 | ₩61,060 | ₩60,022 | ₩60,391 | -0.08% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩59,124 | ₩60,384 | ₩58,882 | ₩60,303 | +1.99% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,720 | ₩59,419 | ₩58,389 | ₩59,097 | +0.64% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,161 | ₩58,620 | ₩57,834 | ₩58,620 | +0.79% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩56,133 | ₩58,291 | ₩56,133 | ₩58,291 | +3.84% | 3.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,363 | ₩55,999 | ₩54,055 | ₩55,838 | +2.71% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩52,821 | ₩54,417 | ₩52,651 | ₩54,224 | +2.66% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,766 | ₩54,766 | ₩52,781 | ₩52,781 | -3.62% | 4.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩55,168 | ₩55,228 | ₩53,792 | ₩53,792 | -2.49% | 2.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,368 | ₩56,053 | ₩54,660 | ₩54,660 | -1.28% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,442 | ₩56,522 | ₩55,342 | ₩55,444 | -1.77% | 6.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,053 | ₩57,010 | ₩56,026 | ₩56,416 | +0.65% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,268 | ₩56,707 | ₩56,174 | ₩56,707 | +0.78% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,059 | ₩57,187 | ₩56,137 | ₩56,137 | -1.61% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩56,764 | ₩57,381 | ₩55,825 | ₩56,965 | +0.35% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,193 | ₩57,559 | ₩56,643 | ₩57,017 | -0.31% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩56,013 | ₩56,848 | ₩55,967 | ₩56,843 | +1.48% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,260 | ₩57,421 | ₩56,858 | ₩57,145 | -0.20% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,992 | ₩57,360 | ₩56,844 | ₩57,315 | +0.57% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,898 | ₩56,898 | ₩56,483 | ₩56,494 | -0.71% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,420 | ₩63,660 | ₩57,005 | ₩57,071 | -10.01% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,066 | ₩63,187 | ₩62,313 | ₩63,096 | +0.05% | 8.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩63,200 | ₩63,790 | ₩63,080 | ₩63,135 | -0.10% | 4.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩63,080 | ₩63,450 | ₩63,027 | ₩63,450 | +0.59% | 9천 |
|---|
| 2025.11.24–2025.11.28 | ₩61,766 | ₩63,254 | ₩61,766 | ₩63,254 | +2.41% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩62,516 | ₩62,597 | ₩60,988 | ₩61,472 | -1.67% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,227 | ₩63,340 | ₩62,476 | ₩62,530 | -1.10% | 4.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩63,536 | ₩63,589 | ₩62,356 | ₩62,396 | -1.79% | 9만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,364 | ₩63,844 | ₩63,187 | ₩63,424 | +0.10% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,423 | ₩62,986 | ₩62,007 | ₩62,913 | +0.79% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,705 | ₩62,396 | ₩61,444 | ₩61,937 | +0.38% | 6.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩62,449 | ₩62,624 | ₩61,162 | ₩61,167 | -2.05% | 10.4만 |
|---|