시장 데이터를 불러오는 중
전체 종목
TrueShares Technology, AI & Deep Learning ETF 과거 주가
TrueShares Technology, AI & Deep Learning ETF · LRNZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Technology, AI & Deep Learning ETF · LRNZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,589 | ₩92,589 | ₩92,589 | ₩92,589 | 0.00% | 900 |
| 2026.10.08 | ₩91,744 | ₩91,758 | ₩90,296 | ₩90,645 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,869 | ₩92,869 | ₩92,495 | ₩92,596 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,733 | ₩96,826 | ₩94,292 | ₩94,305 | -2.51% | 1만 |
| 2026.10.05 | ₩94,413 | ₩95,569 | ₩94,238 | ₩95,569 | +1.22% | 2.5만 |
| 2026.10.02 | ₩94,292 | ₩94,487 | ₩94,078 | ₩94,185 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,911 | ₩93,300 | ₩92,911 | ₩93,269 | +0.39% | 800 |
| 2026.09.30 | ₩92,904 | ₩93,568 | ₩92,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,822 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,576 | ₩92,576 | ₩92,026 | ₩92,349 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩90,390 | ₩92,348 | ₩90,390 | ₩91,888 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩93,340 | ₩93,340 | ₩93,038 | ₩93,038 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩92,334 | ₩93,419 | ₩92,227 | ₩93,201 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩93,150 | ₩93,150 | ₩93,150 | ₩93,150 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩91,409 | ₩93,541 | ₩91,409 | ₩93,351 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,835 | ₩91,074 | ₩88,835 | ₩91,074 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,695 | ₩87,820 | ₩87,239 | ₩87,820 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩87,306 | ₩87,850 | ₩87,082 | ₩87,850 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,544 | ₩85,173 | ₩83,821 | ₩84,003 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩84,317 | ₩84,317 | ₩84,127 | ₩84,127 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,707 | ₩83,707 | ₩83,707 | ₩83,707 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,539 | ₩82,539 | ₩82,278 | ₩82,278 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,559 | ₩82,559 | ₩82,122 | ₩82,122 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,518 | ₩83,518 | ₩83,330 | ₩83,352 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩83,136 | ₩83,136 | ₩82,425 | ₩82,425 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩83,002 | ₩83,176 | ₩82,358 | ₩82,894 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩81,319 | ₩82,133 | ₩81,259 | ₩82,133 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩81,057 | ₩81,057 | ₩80,065 | ₩80,533 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩82,278 | ₩82,479 | ₩82,090 | ₩82,307 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,853 | ₩84,530 | ₩83,853 | ₩84,530 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩85,335 | ₩85,335 | ₩83,726 | ₩83,770 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,791 | ₩86,032 | ₩85,127 | ₩85,936 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,640 | ₩82,640 | ₩82,432 | ₩82,432 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩82,050 | ₩82,050 | ₩81,609 | ₩81,993 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,902 | ₩82,164 | ₩81,621 | ₩81,688 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩83,357 | ₩84,030 | ₩83,357 | ₩84,030 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,712 | ₩83,712 | ₩83,171 | ₩83,171 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,841 | ₩84,182 | ₩82,841 | ₩84,179 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,677 | ₩85,898 | ₩84,571 | ₩85,143 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,829 | ₩87,956 | ₩87,227 | ₩87,227 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩87,333 | ₩87,333 | ₩87,159 | ₩87,184 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩87,159 | ₩88,473 | ₩87,159 | ₩88,096 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩87,159 | ₩87,159 | ₩86,374 | ₩86,463 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩86,314 | ₩86,314 | ₩85,537 | ₩85,537 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩86,233 | ₩86,233 | ₩85,395 | ₩85,930 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩85,207 | ₩85,268 | ₩85,187 | ₩85,268 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,841 | ₩82,841 | ₩82,573 | ₩82,603 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,685 | ₩84,812 | ₩83,753 | ₩83,753 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,795 | ₩84,825 | ₩81,795 | ₩84,516 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩80,079 | ₩80,937 | ₩80,079 | ₩80,655 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,494 | ₩80,856 | ₩79,180 | ₩79,463 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,578 | ₩78,671 | ₩77,578 | ₩78,671 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,943 | ₩77,088 | ₩74,625 | ₩74,625 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩75,017 | ₩75,747 | ₩74,755 | ₩75,489 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,738 | ₩78,738 | ₩76,565 | ₩77,087 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,906 | ₩78,798 | ₩77,601 | ₩77,601 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,689 | ₩80,689 | ₩79,274 | ₩79,448 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,985 | ₩80,270 | ₩79,770 | ₩80,270 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,777 | ₩80,808 | ₩80,749 | ₩80,808 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩81,071 | ₩81,071 | ₩79,743 | ₩79,743 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩79,118 | ₩80,575 | ₩78,215 | ₩80,198 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩81,285 | ₩81,875 | ₩80,038 | ₩80,297 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,713 | ₩83,195 | ₩82,097 | ₩83,195 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,921 | ₩84,644 | ₩82,573 | ₩84,343 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,707 | ₩83,364 | ₩81,688 | ₩82,165 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,718 | ₩84,766 | ₩83,987 | ₩84,103 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,643 | ₩85,818 | ₩85,496 | ₩85,604 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,923 | ₩82,905 | ₩80,923 | ₩82,905 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩82,358 | ₩83,900 | ₩82,231 | ₩82,758 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩83,243 | ₩85,549 | ₩83,243 | ₩84,825 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,952 | ₩86,086 | ₩82,780 | ₩83,033 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩85,335 | ₩86,113 | ₩85,335 | ₩85,449 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩86,059 | ₩86,622 | ₩85,911 | ₩86,526 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩82,318 | ₩84,705 | ₩82,318 | ₩84,705 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,414 | ₩81,229 | ₩80,101 | ₩81,229 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩81,138 | ₩81,272 | ₩80,655 | ₩80,675 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩79,220 | ₩79,784 | ₩78,885 | ₩79,100 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩79,127 | ₩79,596 | ₩79,059 | ₩79,070 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,929 | ₩81,929 | ₩81,098 | ₩81,327 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,669 | ₩81,933 | ₩80,642 | ₩81,933 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,870 | ₩81,539 | ₩79,985 | ₩79,994 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩82,036 | ₩82,036 | ₩79,837 | ₩79,841 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,910 | ₩81,808 | ₩80,910 | ₩81,658 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,416 | ₩79,864 | ₩78,416 | ₩79,035 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩77,075 | ₩78,773 | ₩76,740 | ₩78,773 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩76,177 | ₩77,403 | ₩75,332 | ₩75,401 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,960 | ₩78,523 | ₩73,977 | ₩76,791 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩78,081 | ₩78,389 | ₩77,115 | ₩77,473 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩79,133 | ₩79,435 | ₩77,048 | ₩77,099 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,990 | ₩83,189 | ₩80,803 | ₩82,481 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,754 | ₩83,960 | ₩82,640 | ₩83,659 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,825 | ₩85,191 | ₩84,450 | ₩85,191 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,419 | ₩86,046 | ₩81,419 | ₩85,861 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,724 | ₩80,990 | ₩78,724 | ₩80,896 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩76,257 | ₩78,349 | ₩76,109 | ₩78,103 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,554 | ₩74,554 | ₩73,951 | ₩73,951 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,696 | ₩75,090 | ₩73,696 | ₩74,982 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩72,327 | ₩72,985 | ₩72,327 | ₩72,733 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩71,162 | ₩71,685 | ₩70,397 | ₩71,685 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,667 | ₩70,651 | ₩68,667 | ₩70,651 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,372 | ₩68,587 | ₩67,367 | ₩68,099 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,742 | ₩68,399 | ₩67,206 | ₩67,863 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,702 | ₩67,937 | ₩66,938 | ₩67,695 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,769 | ₩69,137 | ₩67,769 | ₩68,950 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩67,179 | ₩68,112 | ₩67,045 | ₩68,112 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,857 | ₩66,879 | ₩65,838 | ₩66,879 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩66,294 | ₩67,628 | ₩66,294 | ₩67,348 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩66,240 | ₩66,468 | ₩65,463 | ₩66,468 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,938 | ₩67,769 | ₩66,616 | ₩67,356 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,631 | ₩65,781 | ₩64,403 | ₩65,781 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,331 | ₩64,041 | ₩63,331 | ₩63,749 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩62,271 | ₩62,523 | ₩62,271 | ₩62,523 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,360 | ₩62,365 | ₩61,360 | ₩62,184 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,770 | ₩60,810 | ₩59,670 | ₩60,772 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩60,046 | ₩60,568 | ₩60,046 | ₩60,367 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,810 | ₩60,810 | ₩60,300 | ₩60,350 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,293 | ₩61,856 | ₩61,038 | ₩61,730 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,635 | ₩61,405 | ₩60,294 | ₩61,405 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩60,193 | ₩60,193 | ₩59,764 | ₩60,052 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩60,220 | ₩61,279 | ₩60,220 | ₩61,272 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩59,161 | ₩60,354 | ₩59,161 | ₩59,630 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,369 | ₩59,151 | ₩58,369 | ₩59,151 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩58,141 | ₩58,719 | ₩58,061 | ₩58,719 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,404 | ₩58,034 | ₩57,377 | ₩57,576 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,795 | ₩56,764 | ₩55,795 | ₩56,764 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩55,151 | ₩55,500 | ₩55,031 | ₩55,289 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩53,234 | ₩54,786 | ₩53,234 | ₩54,786 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩53,039 | ₩53,039 | ₩52,469 | ₩52,861 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,647 | ₩55,647 | ₩54,253 | ₩54,529 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,967 | ₩57,967 | ₩56,304 | ₩56,438 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,454 | ₩55,674 | ₩54,454 | ₩55,674 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,686 | ₩54,870 | ₩54,603 | ₩54,870 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,990 | ₩55,084 | ₩54,776 | ₩55,069 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,347 | ₩54,937 | ₩54,347 | ₩54,395 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,671 | ₩53,661 | ₩52,671 | ₩53,661 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩52,067 | ₩52,067 | ₩50,807 | ₩51,194 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,818 | ₩52,818 | ₩51,558 | ₩51,741 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,347 | ₩54,803 | ₩53,757 | ₩53,757 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩55,151 | ₩55,352 | ₩55,081 | ₩55,081 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,762 | ₩54,762 | ₩54,253 | ₩54,312 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,504 | ₩56,504 | ₩55,795 | ₩55,882 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,835 | ₩55,835 | ₩54,600 | ₩54,746 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,512 | ₩56,581 | ₩56,117 | ₩56,581 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩56,036 | ₩57,082 | ₩56,036 | ₩56,715 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,787 | ₩56,787 | ₩56,359 | ₩56,464 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,916 | ₩56,197 | ₩55,916 | ₩55,952 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,567 | ₩55,567 | ₩55,372 | ₩55,486 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,479 | ₩56,479 | ₩55,772 | ₩55,772 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,666 | ₩56,990 | ₩56,398 | ₩56,865 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,666 | ₩57,062 | ₩56,463 | ₩56,463 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,555 | ₩56,571 | ₩55,555 | ₩56,461 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,292 | ₩55,862 | ₩55,292 | ₩55,493 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩56,157 | ₩56,157 | ₩54,756 | ₩55,540 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩53,046 | ₩54,615 | ₩52,845 | ₩54,132 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,556 | ₩55,277 | ₩53,556 | ₩55,277 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,910 | ₩54,910 | ₩54,005 | ₩54,732 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,768 | ₩56,076 | ₩55,567 | ₩55,916 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩55,111 | ₩55,680 | ₩55,111 | ₩55,527 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,569 | ₩54,628 | ₩53,569 | ₩54,462 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩54,011 | ₩54,011 | ₩53,242 | ₩53,489 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,323 | ₩57,545 | ₩55,993 | ₩55,993 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩57,109 | ₩57,337 | ₩57,069 | ₩57,306 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩57,109 | ₩57,887 | ₩57,109 | ₩57,344 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩57,082 | ₩57,195 | ₩56,385 | ₩57,195 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,827 | ₩58,101 | ₩56,827 | ₩57,637 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,364 | ₩57,377 | ₩56,995 | ₩56,995 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,329 | ₩58,436 | ₩57,897 | ₩58,399 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,557 | ₩59,134 | ₩58,436 | ₩58,589 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,519 | ₩57,994 | ₩56,519 | ₩57,916 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,326 | ₩56,412 | ₩54,253 | ₩56,373 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,870 | ₩55,607 | ₩53,904 | ₩53,920 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,779 | ₩57,779 | ₩55,761 | ₩56,644 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,341 | ₩60,341 | ₩57,290 | ₩58,103 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,726 | ₩61,726 | ₩61,078 | ₩61,176 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,829 | ₩61,829 | ₩60,944 | ₩61,099 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,639 | ₩63,639 | ₩61,319 | ₩61,869 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,591 | ₩64,591 | ₩64,162 | ₩64,162 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,932 | ₩65,932 | ₩65,141 | ₩65,154 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,880 | ₩64,698 | ₩63,880 | ₩64,446 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,793 | ₩64,149 | ₩63,559 | ₩63,564 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,585 | ₩63,699 | ₩63,498 | ₩63,699 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,352 | ₩62,989 | ₩62,204 | ₩62,676 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩62,285 | ₩62,821 | ₩61,923 | ₩61,980 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,612 | ₩63,788 | ₩63,398 | ₩63,505 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,572 | ₩64,028 | ₩63,195 | ₩63,195 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,930 | ₩63,217 | ₩62,741 | ₩63,217 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,955 | ₩63,653 | ₩62,955 | ₩63,547 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,459 | ₩63,311 | ₩62,459 | ₩63,311 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,411 | ₩63,451 | ₩63,063 | ₩63,063 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,605 | ₩64,605 | ₩63,317 | ₩63,506 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,457 | ₩66,093 | ₩64,457 | ₩65,709 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,559 | ₩64,379 | ₩63,559 | ₩64,379 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩64,304 | ₩64,310 | ₩63,532 | ₩63,545 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,390 | ₩64,390 | ₩62,711 | ₩63,080 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩64,296 | ₩64,363 | ₩63,903 | ₩63,903 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,430 | ₩64,524 | ₩64,343 | ₩64,371 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,578 | ₩64,638 | ₩64,391 | ₩64,479 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩65,034 | ₩65,034 | ₩65,034 | ₩65,034 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩65,154 | ₩65,154 | ₩64,725 | ₩65,015 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,833 | ₩65,317 | ₩64,564 | ₩65,317 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,819 | ₩65,020 | ₩64,740 | ₩64,988 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,880 | ₩64,444 | ₩63,880 | ₩64,236 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,942 | ₩63,462 | ₩62,922 | ₩63,097 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,835 | ₩62,849 | ₩62,080 | ₩62,080 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩63,250 | ₩63,591 | ₩63,091 | ₩63,591 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,921 | ₩63,921 | ₩63,539 | ₩63,539 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,353 | ₩65,382 | ₩64,578 | ₩64,857 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,321 | ₩66,576 | ₩66,305 | ₩66,305 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩66,039 | ₩67,045 | ₩66,039 | ₩66,948 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,790 | ₩66,790 | ₩66,326 | ₩66,326 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,953 | ₩67,675 | ₩64,953 | ₩66,556 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,666 | ₩64,666 | ₩64,029 | ₩64,029 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,612 | ₩63,988 | ₩63,612 | ₩63,867 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩64,216 | ₩64,387 | ₩64,189 | ₩64,387 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,833 | ₩64,833 | ₩63,906 | ₩63,906 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,493 | ₩62,995 | ₩62,493 | ₩62,631 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩63,233 | ₩63,253 | ₩63,109 | ₩63,109 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,384 | ₩63,384 | ₩62,650 | ₩62,691 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩62,030 | ₩63,201 | ₩61,681 | ₩63,199 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,681 | ₩62,781 | ₩61,681 | ₩62,762 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,775 | ₩61,950 | ₩60,072 | ₩61,321 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩64,202 | ₩64,202 | ₩61,884 | ₩61,884 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,800 | ₩64,095 | ₩63,532 | ₩63,948 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,720 | ₩64,095 | ₩63,143 | ₩63,745 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,865 | ₩65,865 | ₩64,723 | ₩64,723 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,597 | ₩66,737 | ₩65,597 | ₩66,050 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,648 | ₩67,756 | ₩65,959 | ₩66,312 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,338 | ₩69,338 | ₩68,547 | ₩68,662 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩69,056 | ₩69,278 | ₩69,056 | ₩69,197 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,849 | ₩69,713 | ₩68,849 | ₩69,611 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩65,302 | ₩67,325 | ₩65,094 | ₩67,325 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩68,077 | ₩68,077 | ₩66,388 | ₩67,209 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,367 | ₩67,715 | ₩67,260 | ₩67,325 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,533 | ₩68,533 | ₩67,595 | ₩67,733 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,585 | ₩70,905 | ₩69,445 | ₩70,027 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩69,068 | ₩69,788 | ₩68,775 | ₩69,788 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,756 | ₩68,185 | ₩67,376 | ₩67,376 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,970 | ₩68,131 | ₩67,529 | ₩67,749 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,420 | ₩67,850 | ₩67,420 | ₩67,615 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,911 | ₩67,294 | ₩66,509 | ₩67,294 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,932 | ₩66,629 | ₩65,932 | ₩66,061 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩64,229 | ₩65,227 | ₩64,135 | ₩65,227 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,532 | ₩63,827 | ₩62,955 | ₩63,777 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩64,189 | ₩64,618 | ₩64,149 | ₩64,491 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,733 | ₩64,323 | ₩63,733 | ₩64,205 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,566 | ₩62,797 | ₩62,443 | ₩62,797 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,470 | ₩64,470 | ₩62,794 | ₩62,843 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,363 | ₩64,363 | ₩63,465 | ₩63,887 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,928 | ₩64,122 | ₩62,928 | ₩63,486 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,712 | ₩64,786 | ₩64,336 | ₩64,786 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,348 | ₩66,348 | ₩63,285 | ₩63,285 | -4.62% | 2.9천 |
|---|