시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (June) ETF 과거 주가
TrueShares Structured Outcome (June) ETF · JUNZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (June) ETF · JUNZ · 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 | ₩48,338 | ₩48,659 | ₩48,338 | ₩48,638 | +0.62% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩48,022 | ₩48,297 | ₩45,749 | ₩48,207 | +0.39% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩48,452 | ₩48,461 | ₩48,110 | ₩48,312 | -0.29% | 2천 |
| 2026.09.14–2026.09.18 | ₩47,788 | ₩47,855 | ₩47,419 | ₩47,855 | +0.14% | 2.3천 |
| 2026.09.08–2026.09.11 | ₩48,150 | ₩48,163 | ₩47,613 | ₩47,945 | -0.43% | 4.4천 |
| 2026.08.31–2026.09.04 | ₩48,080 | ₩48,431 | ₩47,781 | ₩48,222 | +0.30% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩47,935 | ₩48,291 | ₩47,923 | ₩48,205 | +0.56% | 2.9천 |
| 2026.08.17–2026.08.21 | ₩48,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,380 |
| ₩47,868 |
| ₩48,045 |
| -0.69% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩48,445 | ₩48,646 | ₩48,265 | ₩48,541 | +0.20% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,519 | ₩48,633 | ₩47,466 | ₩48,393 | +1.84% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,782 | ₩47,227 | ₩46,386 | ₩47,227 | +0.95% | 4.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,979 | ₩47,244 | ₩46,742 | ₩46,799 | -0.38% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,273 | ₩47,613 | ₩47,050 | ₩47,050 | -0.47% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩47,278 | ₩47,566 | ₩47,037 | ₩47,566 | +0.61% | 2.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,755 | ₩47,372 | ₩46,755 | ₩47,113 | +0.77% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,345 | ₩47,345 | ₩46,393 | ₩46,420 | -1.95% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩47,426 | ₩47,493 | ₩46,913 | ₩47,285 | -0.30% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,970 | ₩46,970 | ₩46,202 | ₩46,913 | -0.12% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩47,546 | ₩47,788 | ₩46,756 | ₩46,756 | -1.66% | 13.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,291 | ₩47,582 | ₩47,198 | ₩47,582 | +0.62% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,579 | ₩47,050 | ₩46,308 | ₩46,919 | +0.73% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,661 | ₩47,160 | ₩46,621 | ₩46,661 | 0.00% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,601 | ₩46,606 | ₩45,601 | ₩46,606 | +2.20% | 6.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,520 | ₩46,125 | ₩45,239 | ₩45,835 | +0.69% | 7.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,107 | ₩45,447 | ₩44,861 | ₩45,447 | +0.76% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩43,781 | ₩45,218 | ₩43,781 | ₩45,218 | +3.28% | 1.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,342 | ₩43,523 | ₩42,027 | ₩43,398 | +2.49% | 2.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,964 | ₩42,342 | ₩40,964 | ₩42,148 | +2.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,236 | ₩42,244 | ₩41,095 | ₩41,095 | -2.70% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,798 | ₩42,954 | ₩41,823 | ₩41,823 | -2.28% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,407 | ₩43,563 | ₩42,476 | ₩42,515 | -2.05% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,818 | ₩43,938 | ₩43,118 | ₩43,118 | -1.60% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,684 | ₩44,314 | ₩43,606 | ₩43,849 | +0.38% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩43,697 | ₩44,063 | ₩43,689 | ₩44,063 | +0.84% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,421 | ₩44,421 | ₩43,629 | ₩43,629 | -1.78% | 2.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩44,502 | ₩44,542 | ₩43,464 | ₩44,251 | -0.56% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,448 | ₩44,656 | ₩44,280 | ₩44,280 | -0.38% | 800 |
|---|
| 2026.01.20–2026.01.23 | ₩43,777 | ₩44,180 | ₩43,484 | ₩44,142 | +0.83% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,555 | ₩44,555 | ₩44,239 | ₩44,329 | -0.51% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,101 | ₩44,464 | ₩44,101 | ₩44,464 | +0.82% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,126 | ₩44,154 | ₩43,826 | ₩43,826 | -0.68% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,968 | ₩45,162 | ₩44,256 | ₩44,280 | -1.53% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,743 | ₩44,767 | ₩44,203 | ₩44,767 | +0.05% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩44,810 | ₩45,170 | ₩44,743 | ₩44,743 | -0.15% | 600 |
|---|
| 2025.12.01–2025.12.05 | ₩44,770 | ₩44,997 | ₩44,691 | ₩44,997 | +0.51% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,166 | ₩44,889 | ₩44,166 | ₩44,889 | +1.64% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,996 | ₩43,996 | ₩43,325 | ₩43,602 | -0.90% | 1.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,757 | ₩44,958 | ₩44,323 | ₩44,323 | -0.97% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,025 | ₩45,213 | ₩44,286 | ₩44,296 | -1.62% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,088 | ₩45,280 | ₩44,824 | ₩44,995 | -0.21% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩44,329 | ₩44,638 | ₩44,129 | ₩44,638 | +0.70% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩43,894 | ₩44,113 | ₩43,670 | ₩43,949 | +0.13% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩43,407 | ₩43,407 | ₩43,407 | ₩43,407 | 0.00% | 100 |
|---|