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 | ₩62,680 | ₩62,680 | ₩62,680 | ₩62,680 | 0.00% | 100 |
| 2026.10.08 | ₩62,476 | ₩62,503 | ₩62,369 | ₩62,436 | -0.06% | 4.9천 |
| 2026.10.07 | ₩62,557 | ₩62,624 | ₩62,557 | ₩62,624 | +0.11% | 1.4천 |
| 2026.10.06 | ₩62,731 | ₩62,731 | ₩62,731 | ₩62,731 | 0.00% | 200 |
| 2026.10.05 | ₩62,315 | ₩62,396 | ₩62,302 | ₩62,396 | +0.13% | 1.3천 |
| 2026.10.02 | ₩62,158 | ₩62,158 | ₩62,158 | ₩62,158 | 0.00% | 100 |
| 2026.10.01 | ₩61,685 | ₩61,712 | ₩61,625 | ₩61,712 | +0.04% | 8.3천 |
| 2026.09.30 | ₩62,020 | ₩62,020 | ₩61,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,814 |
| -0.33% |
| 100 |
| 2026.09.29 | ₩61,811 | ₩61,811 | ₩61,811 | ₩61,811 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩61,875 | ₩61,875 | ₩61,875 | ₩61,875 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩62,101 | ₩62,276 | ₩62,020 | ₩62,276 | +0.28% | 1.6천 |
|---|
| 2026.09.24 | ₩62,030 | ₩62,030 | ₩62,030 | ₩62,030 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,018 | ₩62,018 | ₩62,018 | ₩62,018 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,444 | ₩62,444 | ₩62,444 | ₩62,444 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,448 | ₩62,448 | ₩62,448 | ₩62,448 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,682 | ₩61,682 | ₩61,682 | ₩61,682 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩61,685 | ₩61,685 | ₩61,618 | ₩61,648 | -0.06% | 300 |
|---|
| 2026.09.16 | ₩61,497 | ₩61,497 | ₩61,096 | ₩61,096 | -0.65% | 100 |
|---|
| 2026.09.15 | ₩61,310 | ₩61,336 | ₩61,283 | ₩61,283 | -0.04% | 1.1천 |
|---|
| 2026.09.14 | ₩61,538 | ₩61,562 | ₩61,538 | ₩61,562 | +0.04% | 400 |
|---|
| 2026.09.11 | ₩61,759 | ₩61,759 | ₩61,759 | ₩61,759 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩61,383 | ₩61,383 | ₩61,383 | ₩61,383 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩61,685 | ₩61,685 | ₩61,657 | ₩61,657 | -0.05% | 400 |
|---|
| 2026.09.08 | ₩61,873 | ₩61,994 | ₩61,873 | ₩61,875 | +0.00% | 1천 |
|---|
| 2026.09.04 | ₩62,262 | ₩62,262 | ₩62,166 | ₩62,166 | -0.15% | 1.2천 |
|---|
| 2026.09.03 | ₩62,327 | ₩62,327 | ₩62,327 | ₩62,327 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩61,823 | ₩61,823 | ₩61,823 | ₩61,823 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩61,698 | ₩61,698 | ₩61,576 | ₩61,576 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩61,967 | ₩61,980 | ₩61,960 | ₩61,960 | -0.01% | 200 |
|---|
| 2026.08.28 | ₩62,126 | ₩62,126 | ₩62,126 | ₩62,126 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,154 | ₩62,248 | ₩62,154 | ₩62,248 | +0.15% | 1.1천 |
|---|
| 2026.08.26 | ₩61,940 | ₩61,940 | ₩61,940 | ₩61,940 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩61,833 | ₩61,924 | ₩61,833 | ₩61,924 | +0.15% | 1천 |
|---|
| 2026.08.24 | ₩61,779 | ₩61,873 | ₩61,768 | ₩61,768 | -0.02% | 4.6천 |
|---|
| 2026.08.21 | ₩61,886 | ₩61,912 | ₩61,886 | ₩61,912 | +0.04% | 4.3천 |
|---|
| 2026.08.20 | ₩61,886 | ₩61,886 | ₩61,698 | ₩61,698 | -0.30% | 800 |
|---|
| 2026.08.19 | ₩62,089 | ₩62,089 | ₩62,089 | ₩62,089 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩62,154 | ₩62,154 | ₩62,023 | ₩62,023 | -0.21% | 1.5천 |
|---|
| 2026.08.17 | ₩62,353 | ₩62,353 | ₩62,353 | ₩62,353 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩62,557 | ₩62,594 | ₩62,557 | ₩62,594 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩62,664 | ₩62,676 | ₩62,543 | ₩62,676 | +0.02% | 1.2천 |
|---|
| 2026.08.12 | ₩62,335 | ₩62,362 | ₩62,289 | ₩62,329 | -0.01% | 1.5천 |
|---|
| 2026.08.11 | ₩62,235 | ₩62,268 | ₩62,154 | ₩62,197 | -0.06% | 2.3천 |
|---|
| 2026.08.10 | ₩62,369 | ₩62,382 | ₩62,362 | ₩62,364 | -0.01% | 6.1천 |
|---|
| 2026.08.07 | ₩62,396 | ₩62,396 | ₩62,396 | ₩62,396 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩62,102 | ₩62,102 | ₩62,102 | ₩62,102 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,490 | ₩62,557 | ₩62,264 | ₩62,264 | -0.36% | 1.3천 |
|---|
| 2026.08.04 | ₩61,819 | ₩62,329 | ₩61,819 | ₩62,298 | +0.77% | 2.6천 |
|---|
| 2026.08.03 | ₩61,256 | ₩61,430 | ₩61,256 | ₩61,430 | +0.28% | 4.8만 |
|---|
| 2026.07.31 | ₩60,653 | ₩60,824 | ₩60,653 | ₩60,824 | +0.28% | 600 |
|---|
| 2026.07.30 | ₩60,103 | ₩60,400 | ₩60,103 | ₩60,400 | +0.50% | 300 |
|---|
| 2026.07.29 | ₩59,982 | ₩60,036 | ₩59,702 | ₩59,702 | -0.47% | 4.8천 |
|---|
| 2026.07.28 | ₩60,170 | ₩60,402 | ₩60,170 | ₩60,402 | +0.39% | 1.2천 |
|---|
| 2026.07.27 | ₩60,256 | ₩60,256 | ₩60,256 | ₩60,256 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,210 | ₩60,210 | ₩60,210 | ₩60,210 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,344 | ₩60,344 | ₩60,237 | ₩60,237 | -0.18% | 600 |
|---|
| 2026.07.22 | ₩60,907 | ₩60,907 | ₩60,760 | ₩60,808 | -0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩60,733 | ₩60,844 | ₩60,733 | ₩60,844 | +0.18% | 100 |
|---|
| 2026.07.20 | ₩60,455 | ₩60,455 | ₩60,455 | ₩60,455 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,626 | ₩60,626 | ₩60,577 | ₩60,577 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩60,952 | ₩60,952 | ₩60,952 | ₩60,952 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,210 | ₩61,210 | ₩61,210 | ₩61,210 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩61,102 | ₩61,112 | ₩61,068 | ₩61,112 | +0.02% | 700 |
|---|
| 2026.07.13 | ₩61,001 | ₩61,082 | ₩60,787 | ₩60,827 | -0.29% | 4.1만 |
|---|
| 2026.07.10 | ₩61,277 | ₩61,277 | ₩61,277 | ₩61,277 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩60,820 | ₩61,070 | ₩60,820 | ₩61,070 | +0.41% | 2천 |
|---|
| 2026.07.08 | ₩60,653 | ₩60,773 | ₩60,398 | ₩60,773 | +0.20% | 1만 |
|---|
| 2026.07.07 | ₩60,974 | ₩60,974 | ₩60,773 | ₩60,821 | -0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩61,001 | ₩61,176 | ₩60,880 | ₩61,108 | +0.18% | 3만 |
|---|
| 2026.07.02 | ₩61,041 | ₩61,041 | ₩60,669 | ₩60,669 | -0.61% | 900 |
|---|
| 2026.07.01 | ₩60,746 | ₩61,015 | ₩60,746 | ₩60,854 | +0.18% | 10.3만 |
|---|
| 2026.06.30 | ₩60,746 | ₩60,819 | ₩60,746 | ₩60,819 | +0.12% | 1.5천 |
|---|
| 2026.06.29 | ₩60,009 | ₩60,307 | ₩60,009 | ₩60,307 | +0.50% | 200 |
|---|
| 2026.06.26 | ₩59,432 | ₩59,888 | ₩59,258 | ₩59,258 | -0.29% | 1.9천 |
|---|
| 2026.06.25 | ₩60,130 | ₩60,130 | ₩59,660 | ₩59,674 | -0.76% | 2.4천 |
|---|
| 2026.06.24 | ₩59,928 | ₩60,237 | ₩59,674 | ₩59,765 | -0.27% | 4천 |
|---|
| 2026.06.23 | ₩60,156 | ₩60,156 | ₩59,861 | ₩59,892 | -0.44% | 1.2천 |
|---|
| 2026.06.22 | ₩60,679 | ₩60,679 | ₩60,624 | ₩60,624 | -0.09% | 1천 |
|---|
| 2026.06.18 | ₩60,686 | ₩60,868 | ₩60,639 | ₩60,868 | +0.30% | 900 |
|---|
| 2026.06.17 | ₩60,981 | ₩61,055 | ₩60,367 | ₩60,367 | -1.01% | 1.7천 |
|---|
| 2026.06.16 | ₩61,135 | ₩61,135 | ₩61,023 | ₩61,023 | -0.18% | 400 |
|---|
| 2026.06.15 | ₩61,303 | ₩61,484 | ₩61,299 | ₩61,299 | -0.01% | 2.4천 |
|---|
| 2026.06.12 | ₩60,264 | ₩60,559 | ₩60,223 | ₩60,431 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩59,526 | ₩60,201 | ₩59,365 | ₩60,201 | +1.13% | 1.7천 |
|---|
| 2026.06.10 | ₩60,143 | ₩60,143 | ₩59,443 | ₩59,443 | -1.16% | 1.3천 |
|---|
| 2026.06.09 | ₩60,438 | ₩60,438 | ₩59,513 | ₩60,139 | -0.49% | 1.8천 |
|---|
| 2026.06.08 | ₩60,425 | ₩60,518 | ₩60,223 | ₩60,269 | -0.26% | 900 |
|---|
| 2026.06.05 | ₩61,149 | ₩61,149 | ₩60,089 | ₩60,143 | -1.64% | 2.2천 |
|---|
| 2026.06.04 | ₩61,323 | ₩61,614 | ₩61,323 | ₩61,614 | +0.47% | 300 |
|---|
| 2026.06.03 | ₩61,484 | ₩61,685 | ₩61,444 | ₩61,450 | -0.05% | 1.5천 |
|---|
| 2026.06.02 | ₩61,698 | ₩61,792 | ₩61,698 | ₩61,771 | +0.12% | 300 |
|---|
| 2026.06.01 | ₩61,538 | ₩61,712 | ₩61,471 | ₩61,712 | +0.28% | 3.4만 |
|---|
| 2026.05.29 | ₩61,631 | ₩61,638 | ₩61,457 | ₩61,521 | -0.18% | 3.5천 |
|---|
| 2026.05.28 | ₩61,149 | ₩61,471 | ₩61,149 | ₩61,471 | +0.53% | 2.6천 |
|---|
| 2026.05.27 | ₩61,158 | ₩61,158 | ₩61,158 | ₩61,158 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩61,202 | ₩61,202 | ₩61,135 | ₩61,196 | -0.01% | 900 |
|---|
| 2026.05.22 | ₩60,746 | ₩60,907 | ₩60,746 | ₩60,787 | +0.07% | 6.3천 |
|---|
| 2026.05.21 | ₩60,277 | ₩60,720 | ₩60,250 | ₩60,627 | +0.58% | 3.1천 |
|---|
| 2026.05.20 | ₩60,036 | ₩60,505 | ₩60,036 | ₩60,505 | +0.78% | 1.4천 |
|---|
| 2026.05.19 | ₩59,888 | ₩60,264 | ₩59,888 | ₩59,997 | +0.18% | 2천 |
|---|
| 2026.05.18 | ₩60,358 | ₩60,485 | ₩60,352 | ₩60,352 | -0.01% | 800 |
|---|
| 2026.05.15 | ₩60,425 | ₩60,425 | ₩60,391 | ₩60,391 | -0.06% | 2.5천 |
|---|
| 2026.05.14 | ₩60,921 | ₩61,060 | ₩60,921 | ₩61,060 | +0.23% | 1.5천 |
|---|
| 2026.05.13 | ₩60,639 | ₩60,639 | ₩60,639 | ₩60,639 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩60,076 | ₩60,348 | ₩60,022 | ₩60,348 | +0.45% | 800 |
|---|
| 2026.05.11 | ₩60,438 | ₩60,438 | ₩60,406 | ₩60,406 | -0.05% | 600 |
|---|
| 2026.05.08 | ₩60,344 | ₩60,384 | ₩60,250 | ₩60,303 | -0.07% | 1천 |
|---|
| 2026.05.07 | ₩60,223 | ₩60,223 | ₩59,844 | ₩59,844 | -0.63% | 1천 |
|---|
| 2026.05.06 | ₩60,113 | ₩60,113 | ₩60,113 | ₩60,113 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩59,244 | ₩59,365 | ₩59,218 | ₩59,305 | +0.10% | 4.2천 |
|---|
| 2026.05.04 | ₩59,124 | ₩59,124 | ₩58,882 | ₩58,882 | -0.41% | 5천 |
|---|
| 2026.05.01 | ₩59,271 | ₩59,419 | ₩59,097 | ₩59,097 | -0.29% | 4.3만 |
|---|
| 2026.04.30 | ₩58,440 | ₩59,004 | ₩58,440 | ₩59,004 | +0.97% | 3.9천 |
|---|
| 2026.04.29 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,520 | ₩58,520 | ₩58,402 | ₩58,402 | -0.20% | 2.6천 |
|---|
| 2026.04.27 | ₩58,720 | ₩58,720 | ₩58,720 | ₩58,720 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩58,507 | ₩58,620 | ₩58,507 | ₩58,620 | +0.19% | 1천 |
|---|
| 2026.04.23 | ₩58,373 | ₩58,440 | ₩57,904 | ₩58,208 | -0.28% | 2.4천 |
|---|
| 2026.04.22 | ₩58,239 | ₩58,392 | ₩58,239 | ₩58,392 | +0.26% | 700 |
|---|
| 2026.04.21 | ₩57,997 | ₩57,997 | ₩57,834 | ₩57,834 | -0.28% | 500 |
|---|
| 2026.04.20 | ₩58,161 | ₩58,161 | ₩58,161 | ₩58,161 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩58,291 | ₩58,291 | ₩58,291 | ₩58,291 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,407 | ₩57,591 | ₩57,407 | ₩57,591 | +0.32% | 1.4천 |
|---|
| 2026.04.15 | ₩57,394 | ₩57,470 | ₩57,394 | ₩57,470 | +0.13% | 1.4천 |
|---|
| 2026.04.14 | ₩56,980 | ₩56,980 | ₩56,980 | ₩56,980 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩56,133 | ₩56,355 | ₩56,133 | ₩56,355 | +0.39% | 400 |
|---|
| 2026.04.10 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩55,999 | ₩55,999 | ₩55,931 | ₩55,931 | -0.12% | 400 |
|---|
| 2026.04.08 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩54,055 | ₩54,434 | ₩54,055 | ₩54,434 | +0.70% | 1.1천 |
|---|
| 2026.04.06 | ₩54,363 | ₩54,402 | ₩54,363 | ₩54,402 | +0.07% | 600 |
|---|
| 2026.04.02 | ₩54,224 | ₩54,224 | ₩54,224 | ₩54,224 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩54,229 | ₩54,417 | ₩54,202 | ₩54,296 | +0.12% | 3.4만 |
|---|
| 2026.03.31 | ₩53,291 | ₩53,840 | ₩53,291 | ₩53,840 | +1.03% | 1.7천 |
|---|
| 2026.03.30 | ₩52,821 | ₩52,848 | ₩52,651 | ₩52,651 | -0.32% | 1.4천 |
|---|
| 2026.03.27 | ₩53,217 | ₩53,217 | ₩52,781 | ₩52,781 | -0.82% | 2.2천 |
|---|
| 2026.03.26 | ₩54,122 | ₩54,122 | ₩53,529 | ₩53,529 | -1.10% | 1.1천 |
|---|
| 2026.03.25 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩54,185 | ₩54,185 | ₩54,185 | ₩54,185 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩54,766 | ₩54,766 | ₩54,365 | ₩54,365 | -0.73% | 600 |
|---|
| 2026.03.20 | ₩54,162 | ₩54,162 | ₩53,792 | ₩53,792 | -0.68% | 400 |
|---|
| 2026.03.19 | ₩54,464 | ₩54,464 | ₩54,464 | ₩54,464 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩54,590 | ₩54,590 | ₩54,590 | ₩54,590 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,228 | ₩55,228 | ₩55,228 | ₩55,228 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩55,168 | ₩55,168 | ₩55,120 | ₩55,120 | -0.09% | 1.6천 |
|---|
| 2026.03.13 | ₩54,792 | ₩54,859 | ₩54,660 | ₩54,660 | -0.24% | 3.6천 |
|---|
| 2026.03.12 | ₩55,248 | ₩55,248 | ₩54,969 | ₩54,969 | -0.50% | 1천 |
|---|
| 2026.03.11 | ₩55,745 | ₩55,745 | ₩55,682 | ₩55,682 | -0.11% | 600 |
|---|
| 2026.03.10 | ₩55,758 | ₩56,053 | ₩55,718 | ₩55,718 | -0.07% | 4.9천 |
|---|
| 2026.03.09 | ₩55,368 | ₩55,828 | ₩55,368 | ₩55,828 | +0.83% | 700 |
|---|
| 2026.03.06 | ₩55,369 | ₩55,664 | ₩55,369 | ₩55,444 | +0.14% | 700 |
|---|
| 2026.03.05 | ₩56,080 | ₩56,080 | ₩56,065 | ₩56,065 | -0.03% | 800 |
|---|
| 2026.03.04 | ₩56,107 | ₩56,411 | ₩56,107 | ₩56,411 | +0.54% | 400 |
|---|
| 2026.03.03 | ₩55,584 | ₩55,997 | ₩55,342 | ₩55,997 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩56,442 | ₩56,522 | ₩56,187 | ₩56,520 | +0.14% | 4.3천 |
|---|
| 2026.02.27 | ₩56,274 | ₩56,416 | ₩56,274 | ₩56,416 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩56,844 | ₩56,844 | ₩56,677 | ₩56,677 | -0.29% | 400 |
|---|
| 2026.02.25 | ₩57,010 | ₩57,010 | ₩57,010 | ₩57,010 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩56,080 | ₩56,588 | ₩56,080 | ₩56,588 | +0.91% | 4.1천 |
|---|
| 2026.02.23 | ₩56,053 | ₩56,200 | ₩56,026 | ₩56,120 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩56,495 | ₩56,707 | ₩56,495 | ₩56,707 | +0.38% | 2.9천 |
|---|
| 2026.02.19 | ₩56,254 | ₩56,343 | ₩56,241 | ₩56,343 | +0.16% | 6.9천 |
|---|
| 2026.02.18 | ₩56,261 | ₩56,589 | ₩56,261 | ₩56,553 | +0.52% | 1.1천 |
|---|
| 2026.02.17 | ₩56,268 | ₩56,268 | ₩56,174 | ₩56,215 | -0.09% | 1.2천 |
|---|
| 2026.02.13 | ₩56,414 | ₩56,466 | ₩56,137 | ₩56,137 | -0.49% | 1.9천 |
|---|
| 2026.02.12 | ₩56,227 | ₩56,227 | ₩56,175 | ₩56,175 | -0.09% | 700 |
|---|
| 2026.02.11 | ₩56,992 | ₩56,992 | ₩56,925 | ₩56,938 | -0.09% | 3천 |
|---|
| 2026.02.10 | ₩56,989 | ₩56,989 | ₩56,989 | ₩56,989 | 0.00% | 700 |
|---|
| 2026.02.09 | ₩57,059 | ₩57,187 | ₩57,059 | ₩57,187 | +0.23% | 200 |
|---|
| 2026.02.06 | ₩56,965 | ₩56,965 | ₩56,965 | ₩56,965 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩55,838 | ₩55,923 | ₩55,825 | ₩55,923 | +0.15% | 700 |
|---|
| 2026.02.04 | ₩56,388 | ₩56,697 | ₩56,388 | ₩56,528 | +0.25% | 2천 |
|---|
| 2026.02.03 | ₩56,832 | ₩56,832 | ₩56,832 | ₩56,832 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩56,764 | ₩57,381 | ₩56,764 | ₩57,283 | +0.91% | 3.1만 |
|---|
| 2026.01.30 | ₩57,126 | ₩57,126 | ₩57,017 | ₩57,017 | -0.19% | 700 |
|---|
| 2026.01.29 | ₩56,643 | ₩57,232 | ₩56,643 | ₩57,232 | +1.04% | 900 |
|---|
| 2026.01.28 | ₩57,224 | ₩57,559 | ₩57,099 | ₩57,559 | +0.59% | 5.5천 |
|---|
| 2026.01.27 | ₩57,364 | ₩57,364 | ₩57,364 | ₩57,364 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩57,193 | ₩57,193 | ₩57,163 | ₩57,163 | -0.05% | 300 |
|---|
| 2026.01.23 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩56,848 | ₩56,848 | ₩56,848 | ₩56,848 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩56,559 | ₩56,559 | ₩56,559 | ₩56,559 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩56,013 | ₩56,013 | ₩55,967 | ₩55,967 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩57,233 | ₩57,260 | ₩57,145 | ₩57,145 | -0.15% | 400 |
|---|
| 2026.01.15 | ₩57,220 | ₩57,367 | ₩57,131 | ₩57,131 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩56,858 | ₩56,969 | ₩56,858 | ₩56,969 | +0.20% | 200 |
|---|
| 2026.01.13 | ₩57,244 | ₩57,244 | ₩57,244 | ₩57,244 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩57,260 | ₩57,421 | ₩57,260 | ₩57,421 | +0.28% | 900 |
|---|
| 2026.01.09 | ₩57,360 | ₩57,360 | ₩57,315 | ₩57,315 | -0.08% | 600 |
|---|
| 2026.01.08 | ₩56,844 | ₩57,099 | ₩56,844 | ₩57,051 | +0.36% | 2.1천 |
|---|
| 2026.01.07 | ₩57,010 | ₩57,010 | ₩57,010 | ₩57,010 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,045 | ₩57,194 | ₩56,992 | ₩57,194 | +0.26% | 800 |
|---|
| 2026.01.05 | ₩56,992 | ₩56,992 | ₩56,874 | ₩56,874 | -0.21% | 2.1천 |
|---|
| 2026.01.02 | ₩56,563 | ₩56,643 | ₩56,494 | ₩56,494 | -0.12% | 2.9만 |
|---|
| 2025.12.31 | ₩56,697 | ₩56,697 | ₩56,483 | ₩56,483 | -0.38% | 200 |
|---|
| 2025.12.30 | ₩56,860 | ₩56,860 | ₩56,860 | ₩56,860 | 0.00% | 400 |
|---|
| 2025.12.29 | ₩56,898 | ₩56,898 | ₩56,898 | ₩56,898 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩57,139 | ₩57,139 | ₩57,005 | ₩57,071 | -0.12% | 3.7천 |
|---|
| 2025.12.24 | ₩57,045 | ₩57,090 | ₩57,045 | ₩57,090 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩63,522 | ₩63,660 | ₩63,482 | ₩63,660 | +0.22% | 8.8천 |
|---|
| 2025.12.22 | ₩63,420 | ₩63,420 | ₩63,420 | ₩63,420 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩63,026 | ₩63,187 | ₩63,026 | ₩63,096 | +0.11% | 700 |
|---|
| 2025.12.18 | ₩62,758 | ₩62,932 | ₩62,637 | ₩62,700 | -0.09% | 1.9천 |
|---|
| 2025.12.17 | ₩62,377 | ₩62,377 | ₩62,313 | ₩62,313 | -0.10% | 500 |
|---|
| 2025.12.16 | ₩62,785 | ₩62,954 | ₩62,785 | ₩62,954 | +0.27% | 800 |
|---|
| 2025.12.15 | ₩63,066 | ₩63,066 | ₩62,999 | ₩63,065 | -0.00% | 4.3천 |
|---|
| 2025.12.12 | ₩63,100 | ₩63,135 | ₩63,080 | ₩63,135 | +0.06% | 700 |
|---|
| 2025.12.11 | ₩63,777 | ₩63,790 | ₩63,676 | ₩63,676 | -0.16% | 800 |
|---|
| 2025.12.10 | ₩63,234 | ₩63,611 | ₩63,234 | ₩63,611 | +0.60% | 200 |
|---|
| 2025.12.09 | ₩63,245 | ₩63,245 | ₩63,245 | ₩63,245 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩63,200 | ₩63,238 | ₩63,187 | ₩63,238 | +0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩63,450 | ₩63,450 | ₩63,450 | ₩63,450 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩63,306 | ₩63,306 | ₩63,306 | ₩63,306 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩63,328 | ₩63,328 | ₩63,328 | ₩63,328 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩63,160 | ₩63,187 | ₩63,139 | ₩63,139 | -0.03% | 900 |
|---|
| 2025.12.01 | ₩63,080 | ₩63,214 | ₩63,027 | ₩63,027 | -0.08% | 7.8천 |
|---|
| 2025.11.28 | ₩63,214 | ₩63,254 | ₩63,214 | ₩63,254 | +0.06% | 200 |
|---|
| 2025.11.26 | ₩62,892 | ₩63,107 | ₩62,865 | ₩63,003 | +0.18% | 900 |
|---|
| 2025.11.25 | ₩62,168 | ₩62,693 | ₩62,168 | ₩62,693 | +0.85% | 900 |
|---|
| 2025.11.24 | ₩61,766 | ₩62,263 | ₩61,766 | ₩62,263 | +0.81% | 1.1천 |
|---|
| 2025.11.21 | ₩60,988 | ₩61,806 | ₩60,988 | ₩61,472 | +0.79% | 800 |
|---|
| 2025.11.20 | ₩62,597 | ₩62,597 | ₩61,039 | ₩61,039 | -2.49% | 1.4만 |
|---|
| 2025.11.19 | ₩61,672 | ₩61,846 | ₩61,672 | ₩61,846 | +0.28% | 2.4천 |
|---|
| 2025.11.18 | ₩61,685 | ₩61,698 | ₩61,444 | ₩61,646 | -0.06% | 1.1만 |
|---|
| 2025.11.17 | ₩62,516 | ₩62,516 | ₩61,766 | ₩61,926 | -0.94% | 4.5만 |
|---|
| 2025.11.14 | ₩62,584 | ₩62,597 | ₩62,530 | ₩62,530 | -0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩63,013 | ₩63,013 | ₩62,476 | ₩62,484 | -0.84% | 2.4천 |
|---|
| 2025.11.12 | ₩63,340 | ₩63,340 | ₩63,340 | ₩63,340 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩63,308 | ₩63,308 | ₩63,308 | ₩63,308 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩63,227 | ₩63,227 | ₩63,227 | ₩63,227 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩62,369 | ₩62,396 | ₩62,369 | ₩62,396 | +0.04% | 600 |
|---|
| 2025.11.06 | ₩62,515 | ₩62,515 | ₩62,356 | ₩62,356 | -0.26% | 3.4천 |
|---|
| 2025.11.05 | ₩63,101 | ₩63,160 | ₩62,991 | ₩62,991 | -0.17% | 1.4천 |
|---|
| 2025.11.04 | ₩62,972 | ₩62,972 | ₩62,773 | ₩62,773 | -0.32% | 7.3만 |
|---|
| 2025.11.03 | ₩63,536 | ₩63,589 | ₩63,294 | ₩63,294 | -0.38% | 1.2만 |
|---|
| 2025.10.31 | ₩63,667 | ₩63,667 | ₩63,187 | ₩63,424 | -0.38% | 5.2천 |
|---|
| 2025.10.30 | ₩63,482 | ₩63,482 | ₩63,192 | ₩63,192 | -0.46% | 3.5천 |
|---|
| 2025.10.29 | ₩63,844 | ₩63,844 | ₩63,469 | ₩63,623 | -0.35% | 3천 |
|---|
| 2025.10.28 | ₩63,750 | ₩63,750 | ₩63,643 | ₩63,718 | -0.05% | 2.6천 |
|---|
| 2025.10.27 | ₩63,364 | ₩63,482 | ₩63,351 | ₩63,482 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩62,879 | ₩62,986 | ₩62,852 | ₩62,913 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩62,396 | ₩62,504 | ₩62,382 | ₩62,504 | +0.17% | 9.1천 |
|---|
| 2025.10.22 | ₩62,128 | ₩62,289 | ₩62,007 | ₩62,204 | +0.12% | 3.9천 |
|---|
| 2025.10.21 | ₩62,329 | ₩62,550 | ₩62,329 | ₩62,525 | +0.31% | 4.3천 |
|---|
| 2025.10.20 | ₩62,423 | ₩62,474 | ₩62,423 | ₩62,474 | +0.08% | 6.4천 |
|---|
| 2025.10.17 | ₩61,578 | ₩61,985 | ₩61,578 | ₩61,937 | +0.58% | 1.1천 |
|---|
| 2025.10.16 | ₩61,591 | ₩61,792 | ₩61,444 | ₩61,638 | +0.08% | 1.3천 |
|---|
| 2025.10.15 | ₩62,396 | ₩62,396 | ₩61,957 | ₩61,957 | -0.70% | 2.4천 |
|---|
| 2025.10.14 | ₩61,727 | ₩61,886 | ₩61,727 | ₩61,783 | +0.09% | 1.4천 |
|---|
| 2025.10.13 | ₩61,705 | ₩61,866 | ₩61,705 | ₩61,866 | +0.26% | 500 |
|---|
| 2025.10.10 | ₩62,449 | ₩62,624 | ₩61,162 | ₩61,167 | -2.05% | 10.4만 |
|---|