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 | ₩48,339 | ₩48,661 | ₩48,339 | ₩48,639 | +0.62% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩48,024 | ₩48,299 | ₩45,750 | ₩48,209 | +0.39% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩48,453 | ₩48,462 | ₩48,111 | ₩48,314 | -0.29% | 2천 |
| 2026.09.14–2026.09.18 | ₩47,789 | ₩47,856 | ₩47,420 | ₩47,856 | +0.14% | 2.3천 |
| 2026.09.08–2026.09.11 | ₩48,151 | ₩48,165 | ₩47,615 | ₩47,946 | -0.43% | 4.4천 |
| 2026.08.31–2026.09.04 | ₩48,081 | ₩48,433 | ₩47,782 | ₩48,224 | +0.30% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩47,937 | ₩48,292 | ₩47,925 | ₩48,206 | +0.56% | 2.9천 |
| 2026.08.17–2026.08.21 | ₩48,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,382 |
| ₩47,870 |
| ₩48,047 |
| -0.69% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩48,446 | ₩48,648 | ₩48,267 | ₩48,543 | +0.20% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,521 | ₩48,634 | ₩47,467 | ₩48,394 | +1.84% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,783 | ₩47,228 | ₩46,387 | ₩47,228 | +0.95% | 4.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,980 | ₩47,246 | ₩46,743 | ₩46,801 | -0.38% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,274 | ₩47,615 | ₩47,051 | ₩47,051 | -0.47% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩47,279 | ₩47,568 | ₩47,038 | ₩47,568 | +0.61% | 2.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,756 | ₩47,373 | ₩46,756 | ₩47,114 | +0.77% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,346 | ₩47,346 | ₩46,394 | ₩46,421 | -1.95% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩47,427 | ₩47,494 | ₩46,915 | ₩47,286 | -0.30% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,971 | ₩46,971 | ₩46,204 | ₩46,915 | -0.12% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩47,548 | ₩47,789 | ₩46,758 | ₩46,758 | -1.66% | 13.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,293 | ₩47,584 | ₩47,199 | ₩47,584 | +0.62% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,581 | ₩47,051 | ₩46,310 | ₩46,920 | +0.73% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,662 | ₩47,161 | ₩46,622 | ₩46,662 | 0.00% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,603 | ₩46,607 | ₩45,603 | ₩46,607 | +2.20% | 6.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,521 | ₩46,126 | ₩45,241 | ₩45,836 | +0.69% | 7.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,108 | ₩45,449 | ₩44,862 | ₩45,449 | +0.76% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩43,783 | ₩45,219 | ₩43,783 | ₩45,219 | +3.28% | 1.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,344 | ₩43,524 | ₩42,028 | ₩43,399 | +2.49% | 2.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,965 | ₩42,344 | ₩40,965 | ₩42,149 | +2.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,238 | ₩42,246 | ₩41,096 | ₩41,096 | -2.70% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,800 | ₩42,955 | ₩41,825 | ₩41,825 | -2.28% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,409 | ₩43,564 | ₩42,478 | ₩42,517 | -2.05% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,819 | ₩43,940 | ₩43,119 | ₩43,119 | -1.60% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,685 | ₩44,315 | ₩43,607 | ₩43,850 | +0.38% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩43,698 | ₩44,064 | ₩43,690 | ₩44,064 | +0.84% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,423 | ₩44,423 | ₩43,630 | ₩43,630 | -1.78% | 2.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩44,503 | ₩44,543 | ₩43,465 | ₩44,252 | -0.56% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,449 | ₩44,657 | ₩44,282 | ₩44,282 | -0.38% | 800 |
|---|
| 2026.01.20–2026.01.23 | ₩43,779 | ₩44,181 | ₩43,485 | ₩44,144 | +0.83% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,557 | ₩44,557 | ₩44,240 | ₩44,330 | -0.51% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,102 | ₩44,465 | ₩44,102 | ₩44,465 | +0.82% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,127 | ₩44,156 | ₩43,827 | ₩43,827 | -0.68% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,970 | ₩45,163 | ₩44,258 | ₩44,282 | -1.53% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,744 | ₩44,769 | ₩44,204 | ₩44,769 | +0.05% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩44,811 | ₩45,171 | ₩44,744 | ₩44,744 | -0.15% | 600 |
|---|
| 2025.12.01–2025.12.05 | ₩44,771 | ₩44,998 | ₩44,692 | ₩44,998 | +0.51% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,168 | ₩44,891 | ₩44,168 | ₩44,891 | +1.64% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,997 | ₩43,997 | ₩43,327 | ₩43,603 | -0.90% | 1.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,758 | ₩44,959 | ₩44,325 | ₩44,325 | -0.97% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,026 | ₩45,214 | ₩44,287 | ₩44,298 | -1.62% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,089 | ₩45,281 | ₩44,825 | ₩44,997 | -0.21% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩44,330 | ₩44,640 | ₩44,130 | ₩44,640 | +0.70% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩43,895 | ₩44,114 | ₩43,671 | ₩43,950 | +0.13% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 100 |
|---|