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 | ₩48,294 | ₩48,616 | ₩48,294 | ₩48,594 | +0.62% | 6.1천 |
| 2026.09.28–2026.10.02 | ₩47,979 | ₩48,254 | ₩45,708 | ₩48,164 | +0.39% | 3.7만 |
| 2026.09.21–2026.09.25 | ₩48,408 | ₩48,418 | ₩48,067 | ₩48,269 | -0.29% | 2천 |
| 2026.09.14–2026.09.18 | ₩47,745 | ₩47,812 | ₩47,376 | ₩47,812 | +0.14% | 2.3천 |
| 2026.09.08–2026.09.11 | ₩48,107 | ₩48,120 | ₩47,571 | ₩47,902 | -0.43% | 4.4천 |
| 2026.08.31–2026.09.04 | ₩48,037 | ₩48,388 | ₩47,738 | ₩48,179 | +0.30% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩47,892 | ₩48,247 | ₩47,880 | ₩48,162 | +0.56% | 2.9천 |
| 2026.08.17–2026.08.21 | ₩48,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,337 |
| ₩47,825 |
| ₩48,002 |
| -0.69% |
| 9.5천 |
| 2026.08.10–2026.08.14 | ₩48,402 | ₩48,603 | ₩48,222 | ₩48,498 | +0.20% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,477 | ₩48,589 | ₩47,423 | ₩48,349 | +1.84% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,740 | ₩47,185 | ₩46,345 | ₩47,185 | +0.95% | 4.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,937 | ₩47,202 | ₩46,700 | ₩46,757 | -0.38% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,230 | ₩47,571 | ₩47,008 | ₩47,008 | -0.47% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩47,236 | ₩47,524 | ₩46,995 | ₩47,524 | +0.61% | 2.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,713 | ₩47,330 | ₩46,713 | ₩47,071 | +0.77% | 3.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,303 | ₩47,303 | ₩46,351 | ₩46,378 | -1.95% | 5.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩47,383 | ₩47,450 | ₩46,871 | ₩47,242 | -0.30% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,928 | ₩46,928 | ₩46,161 | ₩46,871 | -0.12% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩47,504 | ₩47,745 | ₩46,714 | ₩46,714 | -1.66% | 13.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,249 | ₩47,540 | ₩47,155 | ₩47,540 | +0.62% | 2.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩46,538 | ₩47,008 | ₩46,267 | ₩46,877 | +0.73% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩46,619 | ₩47,118 | ₩46,579 | ₩46,619 | 0.00% | 6천 |
|---|
| 2026.05.04–2026.05.08 | ₩45,561 | ₩46,564 | ₩45,561 | ₩46,564 | +2.20% | 6.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,479 | ₩46,083 | ₩45,199 | ₩45,794 | +0.69% | 7.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,066 | ₩45,407 | ₩44,821 | ₩45,407 | +0.76% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩43,742 | ₩45,177 | ₩43,742 | ₩45,177 | +3.28% | 1.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,304 | ₩43,484 | ₩41,990 | ₩43,359 | +2.49% | 2.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,927 | ₩42,304 | ₩40,927 | ₩42,110 | +2.89% | 3.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,199 | ₩42,207 | ₩41,058 | ₩41,058 | -2.70% | 2.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,760 | ₩42,915 | ₩41,786 | ₩41,786 | -2.28% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,368 | ₩43,524 | ₩42,438 | ₩42,477 | -2.05% | 1.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,778 | ₩43,899 | ₩43,079 | ₩43,079 | -1.60% | 4.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,644 | ₩44,274 | ₩43,567 | ₩43,809 | +0.38% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩43,658 | ₩44,024 | ₩43,650 | ₩44,024 | +0.84% | 1.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,381 | ₩44,381 | ₩43,590 | ₩43,590 | -1.78% | 2.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩44,462 | ₩44,502 | ₩43,425 | ₩44,211 | -0.56% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,408 | ₩44,616 | ₩44,241 | ₩44,241 | -0.38% | 800 |
|---|
| 2026.01.20–2026.01.23 | ₩43,738 | ₩44,140 | ₩43,445 | ₩44,103 | +0.83% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩44,515 | ₩44,515 | ₩44,199 | ₩44,289 | -0.51% | 8.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩44,061 | ₩44,424 | ₩44,061 | ₩44,424 | +0.82% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,087 | ₩44,115 | ₩43,786 | ₩43,786 | -0.68% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,928 | ₩45,121 | ₩44,217 | ₩44,241 | -1.53% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,703 | ₩44,727 | ₩44,163 | ₩44,727 | +0.05% | 900 |
|---|
| 2025.12.08–2025.12.12 | ₩44,770 | ₩45,129 | ₩44,703 | ₩44,703 | -0.15% | 600 |
|---|
| 2025.12.01–2025.12.05 | ₩44,730 | ₩44,956 | ₩44,651 | ₩44,956 | +0.51% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,127 | ₩44,849 | ₩44,127 | ₩44,849 | +1.64% | 1.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,957 | ₩43,957 | ₩43,287 | ₩43,563 | -0.90% | 1.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩44,716 | ₩44,917 | ₩44,284 | ₩44,284 | -0.97% | 1.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩44,984 | ₩45,172 | ₩44,246 | ₩44,257 | -1.62% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,047 | ₩45,239 | ₩44,783 | ₩44,955 | -0.21% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩44,289 | ₩44,599 | ₩44,089 | ₩44,599 | +0.70% | 600 |
|---|
| 2025.10.13–2025.10.17 | ₩43,855 | ₩44,073 | ₩43,631 | ₩43,910 | +0.13% | 1천 |
|---|
| 2025.10.10–2025.10.10 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|