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 | ₩92,284 | ₩92,284 | ₩92,284 | ₩92,284 | 0.00% | 900 |
| 2026.10.08 | ₩91,442 | ₩91,455 | ₩89,999 | ₩90,346 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,563 | ₩92,563 | ₩92,190 | ₩92,291 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,414 | ₩96,507 | ₩93,981 | ₩93,995 | -2.51% | 1만 |
| 2026.10.05 | ₩94,102 | ₩95,254 | ₩93,928 | ₩95,254 | +1.22% | 2.5만 |
| 2026.10.02 | ₩93,981 | ₩94,175 | ₩93,767 | ₩93,874 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,605 | ₩92,992 | ₩92,605 | ₩92,962 | +0.39% | 800 |
| 2026.09.30 | ₩92,598 | ₩93,260 | ₩92,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,516 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,271 | ₩92,271 | ₩91,723 | ₩92,045 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩90,092 | ₩92,043 | ₩90,092 | ₩91,585 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩93,032 | ₩93,032 | ₩92,732 | ₩92,732 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩92,030 | ₩93,111 | ₩91,923 | ₩92,893 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩92,843 | ₩92,843 | ₩92,843 | ₩92,843 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩91,108 | ₩93,233 | ₩91,108 | ₩93,043 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,542 | ₩90,774 | ₩88,542 | ₩90,774 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,406 | ₩87,530 | ₩86,951 | ₩87,530 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩87,018 | ₩87,561 | ₩86,795 | ₩87,561 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,265 | ₩84,892 | ₩83,545 | ₩83,726 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩84,039 | ₩84,039 | ₩83,849 | ₩83,849 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,431 | ₩83,431 | ₩83,431 | ₩83,431 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,267 | ₩82,267 | ₩82,006 | ₩82,006 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,287 | ₩82,287 | ₩81,851 | ₩81,851 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,243 | ₩83,243 | ₩83,056 | ₩83,077 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩82,862 | ₩82,862 | ₩82,153 | ₩82,153 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩82,728 | ₩82,902 | ₩82,087 | ₩82,621 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩81,051 | ₩81,862 | ₩80,991 | ₩81,862 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩80,790 | ₩80,790 | ₩79,801 | ₩80,268 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩82,006 | ₩82,207 | ₩81,819 | ₩82,036 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,577 | ₩84,252 | ₩83,577 | ₩84,252 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩85,054 | ₩85,054 | ₩83,450 | ₩83,494 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,508 | ₩85,749 | ₩84,846 | ₩85,652 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,367 | ₩82,367 | ₩82,160 | ₩82,160 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩81,779 | ₩81,779 | ₩81,340 | ₩81,723 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,632 | ₩81,893 | ₩81,352 | ₩81,418 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩83,082 | ₩83,753 | ₩83,082 | ₩83,753 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,436 | ₩83,436 | ₩82,897 | ₩82,897 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,568 | ₩83,904 | ₩82,568 | ₩83,902 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,394 | ₩85,615 | ₩84,292 | ₩84,862 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,539 | ₩87,666 | ₩86,939 | ₩86,939 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩87,045 | ₩87,045 | ₩86,871 | ₩86,897 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩86,871 | ₩88,181 | ₩86,871 | ₩87,805 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩86,871 | ₩86,871 | ₩86,089 | ₩86,178 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩86,029 | ₩86,029 | ₩85,255 | ₩85,255 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩85,949 | ₩85,949 | ₩85,114 | ₩85,647 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩84,927 | ₩84,987 | ₩84,907 | ₩84,987 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,568 | ₩82,568 | ₩82,300 | ₩82,331 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,405 | ₩84,532 | ₩83,477 | ₩83,477 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,525 | ₩84,546 | ₩81,525 | ₩84,237 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩79,815 | ₩80,670 | ₩79,815 | ₩80,389 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,229 | ₩80,590 | ₩78,919 | ₩79,201 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,322 | ₩78,411 | ₩77,322 | ₩78,411 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,696 | ₩76,834 | ₩74,379 | ₩74,379 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩74,769 | ₩75,498 | ₩74,509 | ₩75,240 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,478 | ₩78,478 | ₩76,313 | ₩76,833 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,649 | ₩78,538 | ₩77,345 | ₩77,345 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,423 | ₩80,423 | ₩79,013 | ₩79,186 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,721 | ₩80,006 | ₩79,507 | ₩80,006 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,511 | ₩80,542 | ₩80,483 | ₩80,542 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩80,804 | ₩80,804 | ₩79,480 | ₩79,480 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩78,858 | ₩80,309 | ₩77,957 | ₩79,934 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩81,017 | ₩81,605 | ₩79,774 | ₩80,032 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,441 | ₩82,921 | ₩81,826 | ₩82,921 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,648 | ₩84,365 | ₩82,300 | ₩84,065 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,434 | ₩83,089 | ₩81,418 | ₩81,894 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,439 | ₩84,487 | ₩83,710 | ₩83,825 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,361 | ₩85,535 | ₩85,214 | ₩85,322 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,657 | ₩82,632 | ₩80,657 | ₩82,632 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩82,087 | ₩83,624 | ₩81,960 | ₩82,485 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩82,969 | ₩85,267 | ₩82,969 | ₩84,546 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,668 | ₩85,802 | ₩82,508 | ₩82,759 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩85,054 | ₩85,829 | ₩85,054 | ₩85,167 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩85,775 | ₩86,337 | ₩85,628 | ₩86,240 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩82,047 | ₩84,425 | ₩82,047 | ₩84,425 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,149 | ₩80,961 | ₩79,837 | ₩80,961 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩80,870 | ₩81,004 | ₩80,389 | ₩80,409 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩78,959 | ₩79,521 | ₩78,625 | ₩78,839 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩78,866 | ₩79,333 | ₩78,799 | ₩78,810 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,659 | ₩81,659 | ₩80,830 | ₩81,059 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,403 | ₩81,663 | ₩80,376 | ₩81,663 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,603 | ₩81,270 | ₩79,721 | ₩79,730 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩81,766 | ₩81,766 | ₩79,574 | ₩79,578 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,643 | ₩81,539 | ₩80,643 | ₩81,389 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,157 | ₩79,601 | ₩78,157 | ₩78,775 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩76,821 | ₩78,513 | ₩76,487 | ₩78,513 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩75,925 | ₩77,148 | ₩75,083 | ₩75,153 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,703 | ₩78,264 | ₩73,734 | ₩76,538 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩77,823 | ₩78,131 | ₩76,861 | ₩77,218 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩78,872 | ₩79,173 | ₩76,794 | ₩76,845 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,723 | ₩82,915 | ₩80,536 | ₩82,210 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,481 | ₩83,684 | ₩82,367 | ₩83,383 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,546 | ₩84,911 | ₩84,172 | ₩84,911 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,151 | ₩85,762 | ₩81,151 | ₩85,577 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,465 | ₩80,723 | ₩78,465 | ₩80,630 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩76,006 | ₩78,091 | ₩75,859 | ₩77,846 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,308 | ₩74,308 | ₩73,707 | ₩73,707 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,453 | ₩74,843 | ₩73,453 | ₩74,735 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩72,088 | ₩72,745 | ₩72,088 | ₩72,493 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩70,927 | ₩71,448 | ₩70,165 | ₩71,448 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,441 | ₩70,418 | ₩68,441 | ₩70,418 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,147 | ₩68,361 | ₩67,145 | ₩67,874 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,519 | ₩68,174 | ₩66,984 | ₩67,639 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,479 | ₩67,713 | ₩66,717 | ₩67,472 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,546 | ₩68,909 | ₩67,546 | ₩68,723 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩66,958 | ₩67,888 | ₩66,824 | ₩67,888 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,637 | ₩66,658 | ₩65,621 | ₩66,658 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩66,076 | ₩67,405 | ₩66,076 | ₩67,126 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩66,022 | ₩66,249 | ₩65,247 | ₩66,249 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,717 | ₩67,546 | ₩66,396 | ₩67,134 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,418 | ₩65,564 | ₩64,191 | ₩65,564 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,122 | ₩63,830 | ₩63,122 | ₩63,539 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩62,066 | ₩62,317 | ₩62,066 | ₩62,317 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,157 | ₩62,160 | ₩61,157 | ₩61,979 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,569 | ₩60,609 | ₩59,473 | ₩60,572 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩59,848 | ₩60,369 | ₩59,848 | ₩60,168 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,609 | ₩60,609 | ₩60,102 | ₩60,151 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,090 | ₩61,652 | ₩60,837 | ₩61,526 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,436 | ₩61,203 | ₩60,095 | ₩61,203 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩59,995 | ₩59,995 | ₩59,567 | ₩59,854 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩60,021 | ₩61,077 | ₩60,021 | ₩61,070 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩58,965 | ₩60,155 | ₩58,965 | ₩59,433 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,177 | ₩58,956 | ₩58,177 | ₩58,956 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩57,950 | ₩58,526 | ₩57,870 | ₩58,526 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,215 | ₩57,843 | ₩57,188 | ₩57,386 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,611 | ₩56,577 | ₩55,611 | ₩56,577 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩54,969 | ₩55,317 | ₩54,849 | ₩55,107 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩53,058 | ₩54,606 | ₩53,058 | ₩54,606 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩52,864 | ₩52,864 | ₩52,296 | ₩52,687 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,464 | ₩55,464 | ₩54,074 | ₩54,349 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,776 | ₩57,776 | ₩56,119 | ₩56,252 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,274 | ₩55,491 | ₩54,274 | ₩55,491 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,506 | ₩54,689 | ₩54,423 | ₩54,689 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,809 | ₩54,903 | ₩54,595 | ₩54,888 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,168 | ₩54,756 | ₩54,168 | ₩54,216 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,497 | ₩53,485 | ₩52,497 | ₩53,485 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩51,896 | ₩51,896 | ₩50,639 | ₩51,025 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,644 | ₩52,644 | ₩51,388 | ₩51,571 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,168 | ₩54,622 | ₩53,579 | ₩53,579 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩54,969 | ₩55,170 | ₩54,900 | ₩54,900 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,582 | ₩54,582 | ₩54,074 | ₩54,133 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,318 | ₩56,318 | ₩55,611 | ₩55,698 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,651 | ₩55,651 | ₩54,420 | ₩54,566 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,326 | ₩56,394 | ₩55,932 | ₩56,394 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩55,852 | ₩56,894 | ₩55,852 | ₩56,528 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,600 | ₩56,600 | ₩56,174 | ₩56,278 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,731 | ₩56,012 | ₩55,731 | ₩55,767 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,384 | ₩55,384 | ₩55,190 | ₩55,304 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,293 | ₩56,293 | ₩55,588 | ₩55,588 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,480 | ₩56,802 | ₩56,212 | ₩56,677 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,480 | ₩56,874 | ₩56,277 | ₩56,277 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,372 | ₩56,385 | ₩55,372 | ₩56,275 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,110 | ₩55,678 | ₩55,110 | ₩55,310 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩55,972 | ₩55,972 | ₩54,575 | ₩55,357 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩54,867 | ₩54,867 | ₩54,867 | ₩54,867 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩52,871 | ₩54,435 | ₩52,671 | ₩53,954 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,379 | ₩55,095 | ₩53,379 | ₩55,095 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,729 | ₩54,729 | ₩53,827 | ₩54,551 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,584 | ₩55,892 | ₩55,384 | ₩55,731 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩54,929 | ₩55,496 | ₩54,929 | ₩55,344 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,392 | ₩54,448 | ₩53,392 | ₩54,282 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩53,833 | ₩53,833 | ₩53,066 | ₩53,312 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,135 | ₩57,355 | ₩55,809 | ₩55,809 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩56,921 | ₩57,148 | ₩56,881 | ₩57,117 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩56,921 | ₩57,696 | ₩56,921 | ₩57,155 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩56,894 | ₩57,006 | ₩56,199 | ₩57,006 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,640 | ₩57,910 | ₩56,640 | ₩57,447 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,175 | ₩57,188 | ₩56,807 | ₩56,807 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,137 | ₩58,244 | ₩57,707 | ₩58,206 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,364 | ₩58,939 | ₩58,244 | ₩58,396 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,333 | ₩57,803 | ₩56,333 | ₩57,725 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,143 | ₩56,226 | ₩54,074 | ₩56,187 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,689 | ₩55,424 | ₩53,726 | ₩53,743 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,589 | ₩57,589 | ₩55,578 | ₩56,457 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,142 | ₩60,142 | ₩57,101 | ₩57,911 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,522 | ₩61,522 | ₩60,877 | ₩60,974 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,625 | ₩61,625 | ₩60,743 | ₩60,898 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,429 | ₩63,429 | ₩61,117 | ₩61,665 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,378 | ₩64,378 | ₩63,951 | ₩63,951 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,715 | ₩65,715 | ₩64,926 | ₩64,940 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,670 | ₩64,485 | ₩63,670 | ₩64,234 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,583 | ₩63,937 | ₩63,349 | ₩63,354 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,376 | ₩63,489 | ₩63,289 | ₩63,489 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,146 | ₩62,781 | ₩61,999 | ₩62,470 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩62,079 | ₩62,614 | ₩61,719 | ₩61,776 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,403 | ₩63,578 | ₩63,189 | ₩63,296 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,363 | ₩63,817 | ₩62,987 | ₩62,987 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,722 | ₩63,008 | ₩62,534 | ₩63,008 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,748 | ₩63,443 | ₩62,748 | ₩63,337 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,253 | ₩63,102 | ₩62,253 | ₩63,102 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,202 | ₩63,242 | ₩62,855 | ₩62,855 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,392 | ₩64,392 | ₩63,109 | ₩63,297 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,245 | ₩65,875 | ₩64,245 | ₩65,493 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,349 | ₩64,167 | ₩63,349 | ₩64,167 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩64,092 | ₩64,098 | ₩63,322 | ₩63,336 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,178 | ₩64,178 | ₩62,504 | ₩62,872 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩64,084 | ₩64,151 | ₩63,693 | ₩63,693 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,218 | ₩64,311 | ₩64,131 | ₩64,159 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,365 | ₩64,425 | ₩64,179 | ₩64,266 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩64,819 | ₩64,819 | ₩64,819 | ₩64,819 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩64,940 | ₩64,940 | ₩64,512 | ₩64,801 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,619 | ₩65,101 | ₩64,352 | ₩65,101 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,605 | ₩64,806 | ₩64,527 | ₩64,774 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,670 | ₩64,231 | ₩63,670 | ₩64,024 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,734 | ₩63,253 | ₩62,714 | ₩62,889 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,627 | ₩62,642 | ₩61,875 | ₩61,875 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩63,042 | ₩63,381 | ₩62,883 | ₩63,381 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,710 | ₩63,710 | ₩63,329 | ₩63,329 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,137 | ₩65,167 | ₩64,365 | ₩64,643 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,102 | ₩66,356 | ₩66,086 | ₩66,086 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩65,822 | ₩66,824 | ₩65,822 | ₩66,728 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,570 | ₩66,570 | ₩66,108 | ₩66,108 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,739 | ₩67,452 | ₩64,739 | ₩66,336 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,453 | ₩64,453 | ₩63,818 | ₩63,818 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,403 | ₩63,777 | ₩63,403 | ₩63,657 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩64,004 | ₩64,175 | ₩63,977 | ₩64,175 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,619 | ₩64,619 | ₩63,695 | ₩63,695 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,287 | ₩62,788 | ₩62,287 | ₩62,424 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩63,024 | ₩63,044 | ₩62,901 | ₩62,901 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,175 | ₩63,175 | ₩62,443 | ₩62,484 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩61,826 | ₩62,992 | ₩61,478 | ₩62,991 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,478 | ₩62,574 | ₩61,478 | ₩62,555 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,572 | ₩61,745 | ₩59,874 | ₩61,119 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩63,991 | ₩63,991 | ₩61,680 | ₩61,680 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,590 | ₩63,884 | ₩63,322 | ₩63,737 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,510 | ₩63,884 | ₩62,935 | ₩63,535 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,648 | ₩65,648 | ₩64,509 | ₩64,509 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,381 | ₩66,517 | ₩65,381 | ₩65,832 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,425 | ₩67,532 | ₩65,741 | ₩66,093 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,109 | ₩69,109 | ₩68,321 | ₩68,436 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩68,829 | ₩69,049 | ₩68,829 | ₩68,969 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,622 | ₩69,484 | ₩68,622 | ₩69,382 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩65,087 | ₩67,103 | ₩64,879 | ₩67,103 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩67,853 | ₩67,853 | ₩66,169 | ₩66,987 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,145 | ₩67,492 | ₩67,038 | ₩67,103 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,307 | ₩68,307 | ₩67,372 | ₩67,510 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,352 | ₩70,672 | ₩69,216 | ₩69,796 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩68,841 | ₩69,558 | ₩68,548 | ₩69,558 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,532 | ₩67,960 | ₩67,154 | ₩67,154 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,746 | ₩67,907 | ₩67,306 | ₩67,526 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,198 | ₩67,626 | ₩67,198 | ₩67,392 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,690 | ₩67,073 | ₩66,289 | ₩67,073 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,715 | ₩66,410 | ₩65,715 | ₩65,843 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩64,017 | ₩65,012 | ₩63,924 | ₩65,012 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,322 | ₩63,616 | ₩62,748 | ₩63,567 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩63,977 | ₩64,405 | ₩63,937 | ₩64,278 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,523 | ₩64,111 | ₩63,523 | ₩63,993 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,360 | ₩62,590 | ₩62,237 | ₩62,590 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,258 | ₩64,258 | ₩62,587 | ₩62,635 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,151 | ₩64,151 | ₩63,256 | ₩63,677 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,721 | ₩63,910 | ₩62,721 | ₩63,277 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,499 | ₩64,572 | ₩64,124 | ₩64,572 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,129 | ₩66,129 | ₩63,077 | ₩63,077 | -4.62% | 2.9천 |
|---|