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 | ₩92,149 | ₩92,149 | ₩92,149 | ₩92,149 | 0.00% | 900 |
| 2026.10.08 | ₩91,309 | ₩91,322 | ₩89,867 | ₩90,214 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,428 | ₩92,428 | ₩92,056 | ₩92,156 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,273 | ₩96,366 | ₩93,844 | ₩93,857 | -2.51% | 1만 |
| 2026.10.05 | ₩93,964 | ₩95,115 | ₩93,791 | ₩95,115 | +1.22% | 2.5만 |
| 2026.10.02 | ₩93,844 | ₩94,038 | ₩93,631 | ₩93,737 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,470 | ₩92,857 | ₩92,470 | ₩92,826 | +0.39% | 800 |
| 2026.09.30 | ₩92,463 | ₩93,124 | ₩92,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,382 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,136 | ₩92,136 | ₩91,589 | ₩91,910 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩89,961 | ₩91,909 | ₩89,961 | ₩91,451 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩92,897 | ₩92,897 | ₩92,596 | ₩92,596 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩91,896 | ₩92,975 | ₩91,789 | ₩92,758 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩92,707 | ₩92,707 | ₩92,707 | ₩92,707 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩90,975 | ₩93,097 | ₩90,975 | ₩92,907 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,413 | ₩90,641 | ₩88,413 | ₩90,641 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,278 | ₩87,402 | ₩86,825 | ₩87,402 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩86,891 | ₩87,433 | ₩86,668 | ₩87,433 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,142 | ₩84,768 | ₩83,423 | ₩83,604 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩83,917 | ₩83,917 | ₩83,727 | ₩83,727 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,309 | ₩83,309 | ₩83,309 | ₩83,309 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,147 | ₩82,147 | ₩81,887 | ₩81,887 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,167 | ₩82,167 | ₩81,732 | ₩81,732 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,121 | ₩83,121 | ₩82,934 | ₩82,956 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩82,741 | ₩82,741 | ₩82,034 | ₩82,034 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩82,607 | ₩82,781 | ₩81,967 | ₩82,501 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩80,933 | ₩81,743 | ₩80,873 | ₩81,743 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩80,672 | ₩80,672 | ₩79,685 | ₩80,151 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩81,887 | ₩82,087 | ₩81,700 | ₩81,916 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,455 | ₩84,129 | ₩83,455 | ₩84,129 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩84,929 | ₩84,929 | ₩83,328 | ₩83,372 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,383 | ₩85,623 | ₩84,723 | ₩85,527 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,247 | ₩82,247 | ₩82,040 | ₩82,040 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩81,660 | ₩81,660 | ₩81,221 | ₩81,604 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,513 | ₩81,773 | ₩81,233 | ₩81,300 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩82,961 | ₩83,631 | ₩82,961 | ₩83,631 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,315 | ₩83,315 | ₩82,776 | ₩82,776 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,447 | ₩83,782 | ₩82,447 | ₩83,779 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,270 | ₩85,490 | ₩84,169 | ₩84,739 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,412 | ₩87,538 | ₩86,813 | ₩86,813 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩86,918 | ₩86,918 | ₩86,744 | ₩86,770 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩86,744 | ₩88,052 | ₩86,744 | ₩87,677 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩86,744 | ₩86,744 | ₩85,964 | ₩86,052 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩85,904 | ₩85,904 | ₩85,131 | ₩85,131 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩85,824 | ₩85,824 | ₩84,990 | ₩85,522 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩84,803 | ₩84,863 | ₩84,783 | ₩84,863 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,447 | ₩82,447 | ₩82,180 | ₩82,211 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,282 | ₩84,409 | ₩83,355 | ₩83,355 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,406 | ₩84,422 | ₩81,406 | ₩84,114 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩79,698 | ₩80,552 | ₩79,698 | ₩80,272 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,112 | ₩80,472 | ₩78,804 | ₩79,086 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,209 | ₩78,297 | ₩77,209 | ₩78,297 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,587 | ₩76,722 | ₩74,271 | ₩74,271 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩74,660 | ₩75,388 | ₩74,400 | ₩75,130 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,364 | ₩78,364 | ₩76,202 | ₩76,721 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,536 | ₩78,424 | ₩77,232 | ₩77,232 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,305 | ₩80,305 | ₩78,897 | ₩79,071 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,605 | ₩79,889 | ₩79,391 | ₩79,889 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,393 | ₩80,424 | ₩80,365 | ₩80,424 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩80,686 | ₩80,686 | ₩79,365 | ₩79,365 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩78,743 | ₩80,192 | ₩77,843 | ₩79,817 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩80,899 | ₩81,486 | ₩79,658 | ₩79,916 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,320 | ₩82,800 | ₩81,707 | ₩82,800 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,527 | ₩84,242 | ₩82,180 | ₩83,942 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,314 | ₩82,968 | ₩81,300 | ₩81,775 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,316 | ₩84,364 | ₩83,588 | ₩83,703 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,236 | ₩85,410 | ₩85,090 | ₩85,198 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,539 | ₩82,511 | ₩80,539 | ₩82,511 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩81,967 | ₩83,502 | ₩81,840 | ₩82,365 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩82,848 | ₩85,143 | ₩82,848 | ₩84,422 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,543 | ₩85,677 | ₩82,387 | ₩82,638 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩84,929 | ₩85,704 | ₩84,929 | ₩85,043 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩85,650 | ₩86,211 | ₩85,503 | ₩86,115 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩81,927 | ₩84,302 | ₩81,927 | ₩84,302 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,032 | ₩80,843 | ₩79,721 | ₩80,843 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩80,752 | ₩80,886 | ₩80,272 | ₩80,292 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩78,844 | ₩79,405 | ₩78,510 | ₩78,724 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩78,751 | ₩79,218 | ₩78,684 | ₩78,695 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,540 | ₩81,540 | ₩80,712 | ₩80,941 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,285 | ₩81,544 | ₩80,259 | ₩81,544 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,486 | ₩81,151 | ₩79,605 | ₩79,614 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩81,647 | ₩81,647 | ₩79,458 | ₩79,462 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,526 | ₩81,420 | ₩80,526 | ₩81,270 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,043 | ₩79,485 | ₩78,043 | ₩78,660 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩76,709 | ₩78,398 | ₩76,375 | ₩78,398 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩75,815 | ₩77,036 | ₩74,974 | ₩75,043 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,590 | ₩78,150 | ₩73,626 | ₩76,426 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩77,710 | ₩78,017 | ₩76,749 | ₩77,105 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩78,757 | ₩79,058 | ₩76,682 | ₩76,733 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,606 | ₩82,794 | ₩80,419 | ₩82,090 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,361 | ₩83,562 | ₩82,247 | ₩83,261 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,422 | ₩84,787 | ₩84,049 | ₩84,787 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,033 | ₩85,637 | ₩81,033 | ₩85,453 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,350 | ₩80,606 | ₩78,350 | ₩80,512 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩75,895 | ₩77,977 | ₩75,748 | ₩77,732 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,200 | ₩74,200 | ₩73,599 | ₩73,599 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,346 | ₩74,734 | ₩73,346 | ₩74,626 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩71,983 | ₩72,638 | ₩71,983 | ₩72,388 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩70,824 | ₩71,344 | ₩70,063 | ₩71,344 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,341 | ₩70,315 | ₩68,341 | ₩70,315 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,048 | ₩68,261 | ₩67,047 | ₩67,775 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,420 | ₩68,074 | ₩66,887 | ₩67,541 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,380 | ₩67,614 | ₩66,620 | ₩67,374 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,447 | ₩68,808 | ₩67,447 | ₩68,623 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩66,860 | ₩67,789 | ₩66,727 | ₩67,789 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,540 | ₩66,561 | ₩65,525 | ₩66,561 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩65,979 | ₩67,307 | ₩65,979 | ₩67,028 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩65,926 | ₩66,153 | ₩65,152 | ₩66,153 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,620 | ₩67,447 | ₩66,299 | ₩67,036 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,324 | ₩65,468 | ₩64,097 | ₩65,468 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,030 | ₩63,737 | ₩63,030 | ₩63,446 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩61,976 | ₩62,226 | ₩61,976 | ₩62,226 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,068 | ₩62,069 | ₩61,068 | ₩61,889 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,481 | ₩60,521 | ₩59,387 | ₩60,484 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩59,760 | ₩60,281 | ₩59,760 | ₩60,081 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,521 | ₩60,521 | ₩60,014 | ₩60,063 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,001 | ₩61,562 | ₩60,748 | ₩61,436 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,347 | ₩61,113 | ₩60,007 | ₩61,113 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩59,907 | ₩59,907 | ₩59,480 | ₩59,767 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩59,934 | ₩60,988 | ₩59,934 | ₩60,981 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩58,879 | ₩60,067 | ₩58,879 | ₩59,347 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,092 | ₩58,870 | ₩58,092 | ₩58,870 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩57,865 | ₩58,440 | ₩57,785 | ₩58,440 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,131 | ₩57,758 | ₩57,105 | ₩57,302 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,530 | ₩56,495 | ₩55,530 | ₩56,495 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩54,889 | ₩55,236 | ₩54,769 | ₩55,027 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩52,981 | ₩54,526 | ₩52,981 | ₩54,526 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩52,787 | ₩52,787 | ₩52,220 | ₩52,610 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,383 | ₩55,383 | ₩53,995 | ₩54,270 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,692 | ₩57,692 | ₩56,037 | ₩56,170 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,195 | ₩55,410 | ₩54,195 | ₩55,410 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,426 | ₩54,609 | ₩54,343 | ₩54,609 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,729 | ₩54,822 | ₩54,516 | ₩54,808 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,088 | ₩54,676 | ₩54,088 | ₩54,137 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,420 | ₩53,407 | ₩52,420 | ₩53,407 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩51,820 | ₩51,820 | ₩50,565 | ₩50,951 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,567 | ₩52,567 | ₩51,313 | ₩51,496 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,088 | ₩54,542 | ₩53,501 | ₩53,501 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩54,889 | ₩55,089 | ₩54,820 | ₩54,820 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,502 | ₩54,502 | ₩53,995 | ₩54,054 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,236 | ₩56,236 | ₩55,530 | ₩55,617 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,570 | ₩55,570 | ₩54,341 | ₩54,486 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,244 | ₩56,312 | ₩55,850 | ₩56,312 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩55,770 | ₩56,811 | ₩55,770 | ₩56,445 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,517 | ₩56,517 | ₩56,092 | ₩56,196 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,650 | ₩55,930 | ₩55,650 | ₩55,686 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,303 | ₩55,303 | ₩55,109 | ₩55,223 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,210 | ₩56,210 | ₩55,507 | ₩55,507 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,397 | ₩56,719 | ₩56,130 | ₩56,595 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,397 | ₩56,791 | ₩56,194 | ₩56,194 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,291 | ₩56,302 | ₩55,291 | ₩56,193 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,029 | ₩55,597 | ₩55,029 | ₩55,230 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩55,890 | ₩55,890 | ₩54,496 | ₩55,276 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩54,786 | ₩54,786 | ₩54,786 | ₩54,786 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩52,794 | ₩54,355 | ₩52,594 | ₩53,875 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,301 | ₩55,015 | ₩53,301 | ₩55,015 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,649 | ₩54,649 | ₩53,748 | ₩54,472 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,503 | ₩55,810 | ₩55,303 | ₩55,650 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩54,849 | ₩55,415 | ₩54,849 | ₩55,263 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,314 | ₩54,369 | ₩53,314 | ₩54,203 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩53,755 | ₩53,755 | ₩52,989 | ₩53,234 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,051 | ₩57,271 | ₩55,727 | ₩55,727 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩56,838 | ₩57,065 | ₩56,798 | ₩57,034 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩56,838 | ₩57,612 | ₩56,838 | ₩57,071 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩56,811 | ₩56,923 | ₩56,117 | ₩56,923 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,557 | ₩57,825 | ₩56,557 | ₩57,363 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,091 | ₩57,105 | ₩56,724 | ₩56,724 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,052 | ₩58,159 | ₩57,622 | ₩58,121 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,279 | ₩58,853 | ₩58,159 | ₩58,311 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,250 | ₩57,718 | ₩56,250 | ₩57,641 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,063 | ₩56,144 | ₩53,995 | ₩56,105 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,609 | ₩55,343 | ₩53,648 | ₩53,664 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,505 | ₩57,505 | ₩55,496 | ₩56,375 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,054 | ₩60,054 | ₩57,018 | ₩57,827 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,432 | ₩61,432 | ₩60,788 | ₩60,885 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,535 | ₩61,535 | ₩60,654 | ₩60,809 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,337 | ₩63,337 | ₩61,028 | ₩61,575 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,284 | ₩64,284 | ₩63,857 | ₩63,857 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,619 | ₩65,619 | ₩64,831 | ₩64,845 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,577 | ₩64,391 | ₩63,577 | ₩64,140 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,490 | ₩63,844 | ₩63,257 | ₩63,262 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,283 | ₩63,397 | ₩63,197 | ₩63,397 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,056 | ₩62,690 | ₩61,909 | ₩62,379 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩61,989 | ₩62,523 | ₩61,629 | ₩61,686 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,310 | ₩63,485 | ₩63,097 | ₩63,203 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,270 | ₩63,724 | ₩62,895 | ₩62,895 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,631 | ₩62,916 | ₩62,443 | ₩62,916 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,656 | ₩63,350 | ₩62,656 | ₩63,245 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,162 | ₩63,010 | ₩62,162 | ₩63,010 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,110 | ₩63,150 | ₩62,763 | ₩62,763 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,298 | ₩64,298 | ₩63,017 | ₩63,205 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,151 | ₩65,779 | ₩64,151 | ₩65,397 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,257 | ₩64,073 | ₩63,257 | ₩64,073 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩63,999 | ₩64,004 | ₩63,230 | ₩63,243 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,084 | ₩64,084 | ₩62,413 | ₩62,780 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩63,991 | ₩64,057 | ₩63,600 | ₩63,600 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,124 | ₩64,218 | ₩64,037 | ₩64,065 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,271 | ₩64,331 | ₩64,085 | ₩64,172 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩64,725 | ₩64,725 | ₩64,725 | ₩64,725 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩64,845 | ₩64,845 | ₩64,418 | ₩64,706 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,525 | ₩65,006 | ₩64,258 | ₩65,006 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,511 | ₩64,711 | ₩64,432 | ₩64,679 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,577 | ₩64,138 | ₩63,577 | ₩63,931 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,643 | ₩63,161 | ₩62,623 | ₩62,798 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,536 | ₩62,551 | ₩61,785 | ₩61,785 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩62,950 | ₩63,289 | ₩62,791 | ₩63,289 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,617 | ₩63,617 | ₩63,237 | ₩63,237 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,042 | ₩65,072 | ₩64,271 | ₩64,549 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,006 | ₩66,259 | ₩65,990 | ₩65,990 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩65,726 | ₩66,727 | ₩65,726 | ₩66,630 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,473 | ₩66,473 | ₩66,011 | ₩66,011 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,645 | ₩67,354 | ₩64,645 | ₩66,239 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,359 | ₩64,359 | ₩63,725 | ₩63,725 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,310 | ₩63,684 | ₩63,310 | ₩63,564 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩63,911 | ₩64,081 | ₩63,884 | ₩64,081 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,525 | ₩64,525 | ₩63,602 | ₩63,602 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,196 | ₩62,696 | ₩62,196 | ₩62,333 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩62,932 | ₩62,952 | ₩62,810 | ₩62,810 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,083 | ₩63,083 | ₩62,352 | ₩62,393 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩61,735 | ₩62,900 | ₩61,388 | ₩62,899 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,388 | ₩62,483 | ₩61,388 | ₩62,464 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,482 | ₩61,655 | ₩59,787 | ₩61,029 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩63,897 | ₩63,897 | ₩61,590 | ₩61,590 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,497 | ₩63,791 | ₩63,230 | ₩63,644 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,417 | ₩63,791 | ₩62,843 | ₩63,442 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,552 | ₩65,552 | ₩64,415 | ₩64,415 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,285 | ₩66,420 | ₩65,285 | ₩65,736 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,327 | ₩67,434 | ₩65,646 | ₩65,997 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,009 | ₩69,009 | ₩68,221 | ₩68,336 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩68,728 | ₩68,948 | ₩68,728 | ₩68,868 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,521 | ₩69,382 | ₩68,521 | ₩69,281 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩64,992 | ₩67,005 | ₩64,785 | ₩67,005 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩67,754 | ₩67,754 | ₩66,073 | ₩66,889 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,047 | ₩67,394 | ₩66,940 | ₩67,005 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,208 | ₩68,208 | ₩67,274 | ₩67,411 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,250 | ₩70,569 | ₩69,115 | ₩69,694 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩68,740 | ₩69,457 | ₩68,448 | ₩69,457 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,434 | ₩67,861 | ₩67,056 | ₩67,056 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,647 | ₩67,807 | ₩67,208 | ₩67,427 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,100 | ₩67,527 | ₩67,100 | ₩67,294 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,593 | ₩66,975 | ₩66,193 | ₩66,975 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,619 | ₩66,313 | ₩65,619 | ₩65,747 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩63,924 | ₩64,917 | ₩63,831 | ₩64,917 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,230 | ₩63,524 | ₩62,656 | ₩63,474 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩63,884 | ₩64,311 | ₩63,844 | ₩64,184 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,430 | ₩64,017 | ₩63,430 | ₩63,900 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,269 | ₩62,499 | ₩62,146 | ₩62,499 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,164 | ₩64,164 | ₩62,496 | ₩62,544 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,057 | ₩64,057 | ₩63,163 | ₩63,584 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,629 | ₩63,817 | ₩62,629 | ₩63,185 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,404 | ₩64,478 | ₩64,031 | ₩64,478 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,033 | ₩66,033 | ₩62,984 | ₩62,984 | -4.62% | 2.9천 |
|---|