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 | ₩62,271 | ₩62,686 | ₩62,257 | ₩62,635 | +0.59% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩61,831 | ₩62,114 | ₩61,581 | ₩62,114 | +0.46% | 8.7천 |
| 2026.09.21–2026.09.25 | ₩62,403 | ₩62,403 | ₩61,973 | ₩62,232 | -0.27% | 2천 |
| 2026.09.14–2026.09.18 | ₩61,494 | ₩61,641 | ₩61,053 | ₩61,638 | +0.24% | 2천 |
| 2026.09.08–2026.09.11 | ₩61,829 | ₩61,949 | ₩61,339 | ₩61,715 | -0.18% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩61,922 | ₩62,283 | ₩61,532 | ₩62,122 | +0.32% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩61,735 | ₩62,204 | ₩61,724 | ₩62,082 | +0.56% | 7.6천 |
| 2026.08.17–2026.08.21 | ₩62,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,308 |
| ₩61,654 |
| ₩61,867 |
| -0.71% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩62,324 | ₩62,631 | ₩62,110 | ₩62,549 | +0.36% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,212 | ₩62,512 | ₩61,212 | ₩62,351 | +1.86% | 5.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,212 | ₩60,781 | ₩59,659 | ₩60,781 | +0.94% | 7천 |
|---|
| 2026.07.20–2026.07.24 | ₩60,412 | ₩60,864 | ₩60,167 | ₩60,167 | -0.41% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩60,958 | ₩61,167 | ₩60,534 | ₩60,534 | -0.69% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,958 | ₩61,234 | ₩60,355 | ₩61,234 | +0.45% | 4.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,966 | ₩60,998 | ₩59,966 | ₩60,625 | +1.10% | 10.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,636 | ₩60,636 | ₩59,215 | ₩59,215 | -2.34% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,259 | ₩61,440 | ₩60,324 | ₩60,825 | -0.71% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩60,381 | ₩60,515 | ₩59,323 | ₩60,388 | +0.01% | 7.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩61,494 | ₩61,748 | ₩60,046 | ₩60,100 | -2.27% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,159 | ₩61,594 | ₩61,092 | ₩61,477 | +0.52% | 7.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩60,314 | ₩60,864 | ₩59,845 | ₩60,743 | +0.71% | 1.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,395 | ₩61,016 | ₩59,979 | ₩60,348 | -0.08% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩59,081 | ₩60,341 | ₩58,840 | ₩60,259 | +1.99% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,678 | ₩59,376 | ₩58,347 | ₩59,055 | +0.64% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,119 | ₩58,578 | ₩57,792 | ₩58,578 | +0.79% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩56,093 | ₩58,249 | ₩56,093 | ₩58,249 | +3.84% | 3.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,324 | ₩55,959 | ₩54,016 | ₩55,798 | +2.71% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩52,783 | ₩54,378 | ₩52,613 | ₩54,185 | +2.66% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,726 | ₩54,726 | ₩52,743 | ₩52,743 | -3.62% | 4.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩55,128 | ₩55,189 | ₩53,754 | ₩53,754 | -2.49% | 2.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩55,328 | ₩56,013 | ₩54,621 | ₩54,621 | -1.28% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,401 | ₩56,482 | ₩55,303 | ₩55,404 | -1.77% | 6.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩56,013 | ₩56,970 | ₩55,986 | ₩56,376 | +0.65% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,227 | ₩56,667 | ₩56,133 | ₩56,667 | +0.78% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,018 | ₩57,146 | ₩56,097 | ₩56,097 | -1.61% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩56,723 | ₩57,339 | ₩55,785 | ₩56,924 | +0.35% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,152 | ₩57,518 | ₩56,602 | ₩56,976 | -0.31% | 7.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩55,973 | ₩56,807 | ₩55,927 | ₩56,802 | +1.48% | 1.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩57,219 | ₩57,380 | ₩56,817 | ₩57,104 | -0.20% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,951 | ₩57,319 | ₩56,803 | ₩57,274 | +0.57% | 5.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,857 | ₩56,857 | ₩56,443 | ₩56,454 | -0.71% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,375 | ₩63,615 | ₩56,964 | ₩57,030 | -10.01% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,021 | ₩63,142 | ₩62,268 | ₩63,051 | +0.05% | 8.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩63,155 | ₩63,745 | ₩63,035 | ₩63,089 | -0.10% | 4.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩63,035 | ₩63,404 | ₩62,982 | ₩63,404 | +0.59% | 9천 |
|---|
| 2025.11.24–2025.11.28 | ₩61,721 | ₩63,209 | ₩61,721 | ₩63,209 | +2.41% | 3.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩62,472 | ₩62,552 | ₩60,944 | ₩61,428 | -1.67% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,182 | ₩63,295 | ₩62,432 | ₩62,485 | -1.10% | 4.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩63,490 | ₩63,544 | ₩62,311 | ₩62,351 | -1.79% | 9만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,319 | ₩63,798 | ₩63,142 | ₩63,379 | +0.10% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,378 | ₩62,941 | ₩61,963 | ₩62,868 | +0.79% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,661 | ₩62,351 | ₩61,400 | ₩61,893 | +0.38% | 6.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩62,405 | ₩62,579 | ₩61,118 | ₩61,124 | -2.05% | 10.4만 |
|---|