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 | ₩92,236 | ₩92,236 | ₩92,236 | ₩92,236 | 0.00% | 900 |
| 2026.10.08 | ₩91,394 | ₩91,407 | ₩89,951 | ₩90,299 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,515 | ₩92,515 | ₩92,142 | ₩92,242 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,363 | ₩96,457 | ₩93,932 | ₩93,945 | -2.51% | 1만 |
| 2026.10.05 | ₩94,052 | ₩95,204 | ₩93,879 | ₩95,204 | +1.22% | 2.5만 |
| 2026.10.02 | ₩93,932 | ₩94,126 | ₩93,718 | ₩93,825 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,556 | ₩92,944 | ₩92,556 | ₩92,913 | +0.39% | 800 |
| 2026.09.30 | ₩92,550 | ₩93,211 | ₩92,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,468 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,222 | ₩92,222 | ₩91,675 | ₩91,997 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩90,045 | ₩91,995 | ₩90,045 | ₩91,537 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩92,984 | ₩92,984 | ₩92,683 | ₩92,683 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩91,982 | ₩93,062 | ₩91,875 | ₩92,845 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩92,794 | ₩92,794 | ₩92,794 | ₩92,794 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩91,060 | ₩93,184 | ₩91,060 | ₩92,994 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,495 | ₩90,726 | ₩88,495 | ₩90,726 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,360 | ₩87,484 | ₩86,906 | ₩87,484 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩86,973 | ₩87,515 | ₩86,750 | ₩87,515 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,221 | ₩84,847 | ₩83,501 | ₩83,683 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩83,995 | ₩83,995 | ₩83,805 | ₩83,805 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,387 | ₩83,387 | ₩83,387 | ₩83,387 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,224 | ₩82,224 | ₩81,963 | ₩81,963 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,244 | ₩82,244 | ₩81,809 | ₩81,809 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,199 | ₩83,199 | ₩83,012 | ₩83,033 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩82,818 | ₩82,818 | ₩82,110 | ₩82,110 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩82,685 | ₩82,858 | ₩82,044 | ₩82,578 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩81,008 | ₩81,819 | ₩80,948 | ₩81,819 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩80,748 | ₩80,748 | ₩79,759 | ₩80,226 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩81,963 | ₩82,164 | ₩81,776 | ₩81,993 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,533 | ₩84,208 | ₩83,533 | ₩84,208 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩85,009 | ₩85,009 | ₩83,406 | ₩83,450 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,463 | ₩85,704 | ₩84,802 | ₩85,607 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,324 | ₩82,324 | ₩82,117 | ₩82,117 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩81,736 | ₩81,736 | ₩81,297 | ₩81,680 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,589 | ₩81,850 | ₩81,309 | ₩81,376 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩83,039 | ₩83,709 | ₩83,039 | ₩83,709 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,393 | ₩83,393 | ₩82,853 | ₩82,853 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,524 | ₩83,860 | ₩82,524 | ₩83,858 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,350 | ₩85,570 | ₩84,248 | ₩84,818 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,494 | ₩87,620 | ₩86,894 | ₩86,894 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩86,999 | ₩86,999 | ₩86,826 | ₩86,851 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩86,826 | ₩88,135 | ₩86,826 | ₩87,759 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩86,826 | ₩86,826 | ₩86,044 | ₩86,132 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩85,984 | ₩85,984 | ₩85,211 | ₩85,211 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩85,904 | ₩85,904 | ₩85,069 | ₩85,602 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩84,882 | ₩84,942 | ₩84,862 | ₩84,942 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,524 | ₩82,524 | ₩82,257 | ₩82,288 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,361 | ₩84,488 | ₩83,433 | ₩83,433 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,483 | ₩84,501 | ₩81,483 | ₩84,193 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩79,773 | ₩80,628 | ₩79,773 | ₩80,347 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,187 | ₩80,548 | ₩78,878 | ₩79,160 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,282 | ₩78,370 | ₩77,282 | ₩78,370 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,657 | ₩76,794 | ₩74,340 | ₩74,340 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩74,730 | ₩75,458 | ₩74,470 | ₩75,200 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,437 | ₩78,437 | ₩76,273 | ₩76,793 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,609 | ₩78,497 | ₩77,304 | ₩77,304 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,381 | ₩80,381 | ₩78,971 | ₩79,145 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,679 | ₩79,964 | ₩79,466 | ₩79,964 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,469 | ₩80,499 | ₩80,441 | ₩80,499 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩80,761 | ₩80,761 | ₩79,439 | ₩79,439 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩78,816 | ₩80,267 | ₩77,916 | ₩79,892 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩80,975 | ₩81,563 | ₩79,733 | ₩79,991 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,398 | ₩82,877 | ₩81,783 | ₩82,877 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,605 | ₩84,321 | ₩82,257 | ₩84,021 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,391 | ₩83,045 | ₩81,376 | ₩81,851 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,395 | ₩84,443 | ₩83,667 | ₩83,781 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,316 | ₩85,490 | ₩85,169 | ₩85,278 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,614 | ₩82,589 | ₩80,614 | ₩82,589 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩82,044 | ₩83,580 | ₩81,917 | ₩82,442 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩82,925 | ₩85,223 | ₩82,925 | ₩84,501 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,623 | ₩85,757 | ₩82,464 | ₩82,716 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩85,009 | ₩85,784 | ₩85,009 | ₩85,123 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩85,730 | ₩86,291 | ₩85,583 | ₩86,195 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩82,004 | ₩84,381 | ₩82,004 | ₩84,381 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,107 | ₩80,919 | ₩79,795 | ₩80,919 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩80,828 | ₩80,962 | ₩80,347 | ₩80,367 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩78,918 | ₩79,479 | ₩78,584 | ₩78,798 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩78,824 | ₩79,292 | ₩78,758 | ₩78,768 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,616 | ₩81,616 | ₩80,788 | ₩81,016 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,361 | ₩81,620 | ₩80,334 | ₩81,620 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,561 | ₩81,227 | ₩79,679 | ₩79,689 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩81,723 | ₩81,723 | ₩79,532 | ₩79,536 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,601 | ₩81,496 | ₩80,601 | ₩81,346 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,116 | ₩79,559 | ₩78,116 | ₩78,734 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩76,781 | ₩78,472 | ₩76,447 | ₩78,472 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩75,886 | ₩77,108 | ₩75,044 | ₩75,114 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,662 | ₩78,223 | ₩73,695 | ₩76,497 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩77,782 | ₩78,090 | ₩76,821 | ₩77,177 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩78,831 | ₩79,132 | ₩76,754 | ₩76,805 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,681 | ₩82,872 | ₩80,494 | ₩82,167 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,438 | ₩83,640 | ₩82,324 | ₩83,339 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,501 | ₩84,866 | ₩84,127 | ₩84,866 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,109 | ₩85,717 | ₩81,109 | ₩85,533 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,424 | ₩80,681 | ₩78,424 | ₩80,588 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩75,966 | ₩78,050 | ₩75,819 | ₩77,805 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,269 | ₩74,269 | ₩73,668 | ₩73,668 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,414 | ₩74,804 | ₩73,414 | ₩74,695 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩72,051 | ₩72,707 | ₩72,051 | ₩72,455 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩70,890 | ₩71,411 | ₩70,128 | ₩71,411 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,405 | ₩70,381 | ₩68,405 | ₩70,381 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,111 | ₩68,325 | ₩67,110 | ₩67,839 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,484 | ₩68,138 | ₩66,949 | ₩67,604 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,444 | ₩67,677 | ₩66,682 | ₩67,437 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,510 | ₩68,873 | ₩67,510 | ₩68,687 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩66,923 | ₩67,852 | ₩66,789 | ₩67,852 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,602 | ₩66,623 | ₩65,587 | ₩66,623 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩66,041 | ₩67,370 | ₩66,041 | ₩67,091 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩65,988 | ₩66,215 | ₩65,213 | ₩66,215 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,682 | ₩67,510 | ₩66,362 | ₩67,099 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,385 | ₩65,529 | ₩64,158 | ₩65,529 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,089 | ₩63,797 | ₩63,089 | ₩63,506 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩62,034 | ₩62,285 | ₩62,034 | ₩62,285 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,125 | ₩62,127 | ₩61,125 | ₩61,947 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,538 | ₩60,578 | ₩59,442 | ₩60,540 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩59,816 | ₩60,337 | ₩59,816 | ₩60,137 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,578 | ₩60,578 | ₩60,070 | ₩60,119 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,059 | ₩61,620 | ₩60,805 | ₩61,494 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,404 | ₩61,171 | ₩60,063 | ₩61,171 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩59,963 | ₩59,963 | ₩59,536 | ₩59,823 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩59,990 | ₩61,045 | ₩59,990 | ₩61,038 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩58,935 | ₩60,123 | ₩58,935 | ₩59,402 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,147 | ₩58,925 | ₩58,147 | ₩58,925 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩57,919 | ₩58,495 | ₩57,839 | ₩58,495 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,185 | ₩57,813 | ₩57,158 | ₩57,356 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,582 | ₩56,548 | ₩55,582 | ₩56,548 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩54,941 | ₩55,288 | ₩54,820 | ₩55,078 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩53,030 | ₩54,577 | ₩53,030 | ₩54,577 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩52,837 | ₩52,837 | ₩52,269 | ₩52,659 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,435 | ₩55,435 | ₩54,046 | ₩54,321 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,746 | ₩57,746 | ₩56,089 | ₩56,223 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,246 | ₩55,462 | ₩54,246 | ₩55,462 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,477 | ₩54,660 | ₩54,394 | ₩54,660 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,780 | ₩54,874 | ₩54,567 | ₩54,859 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,139 | ₩54,727 | ₩54,139 | ₩54,187 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,469 | ₩53,457 | ₩52,469 | ₩53,457 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩51,868 | ₩51,868 | ₩50,613 | ₩50,999 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,616 | ₩52,616 | ₩51,361 | ₩51,544 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,139 | ₩54,593 | ₩53,551 | ₩53,551 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩54,941 | ₩55,141 | ₩54,871 | ₩54,871 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,553 | ₩54,553 | ₩54,046 | ₩54,104 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,288 | ₩56,288 | ₩55,582 | ₩55,669 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,622 | ₩55,622 | ₩54,392 | ₩54,537 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,296 | ₩56,365 | ₩55,902 | ₩56,365 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩55,822 | ₩56,864 | ₩55,822 | ₩56,498 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,570 | ₩56,570 | ₩56,144 | ₩56,248 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,702 | ₩55,983 | ₩55,702 | ₩55,738 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,355 | ₩55,355 | ₩55,161 | ₩55,275 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,263 | ₩56,263 | ₩55,559 | ₩55,559 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,450 | ₩56,772 | ₩56,183 | ₩56,648 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,450 | ₩56,844 | ₩56,247 | ₩56,247 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,343 | ₩56,355 | ₩55,343 | ₩56,246 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,081 | ₩55,649 | ₩55,081 | ₩55,281 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩55,942 | ₩55,942 | ₩54,547 | ₩55,328 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩54,838 | ₩54,838 | ₩54,838 | ₩54,838 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩52,843 | ₩54,406 | ₩52,643 | ₩53,925 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,351 | ₩55,066 | ₩53,351 | ₩55,066 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,700 | ₩54,700 | ₩53,799 | ₩54,523 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,555 | ₩55,862 | ₩55,355 | ₩55,702 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩54,901 | ₩55,467 | ₩54,901 | ₩55,315 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,364 | ₩54,420 | ₩53,364 | ₩54,254 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩53,805 | ₩53,805 | ₩53,038 | ₩53,284 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,105 | ₩57,325 | ₩55,780 | ₩55,780 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩56,891 | ₩57,118 | ₩56,851 | ₩57,087 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩56,891 | ₩57,666 | ₩56,891 | ₩57,125 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩56,864 | ₩56,976 | ₩56,170 | ₩56,976 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,610 | ₩57,879 | ₩56,610 | ₩57,417 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,145 | ₩57,158 | ₩56,777 | ₩56,777 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,106 | ₩58,213 | ₩57,676 | ₩58,176 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,334 | ₩58,908 | ₩58,213 | ₩58,366 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,303 | ₩57,772 | ₩56,303 | ₩57,695 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,114 | ₩56,196 | ₩54,046 | ₩56,158 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,660 | ₩55,395 | ₩53,698 | ₩53,714 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,559 | ₩57,559 | ₩55,548 | ₩56,427 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,110 | ₩60,110 | ₩57,071 | ₩57,881 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,490 | ₩61,490 | ₩60,845 | ₩60,942 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,593 | ₩61,593 | ₩60,711 | ₩60,866 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,396 | ₩63,396 | ₩61,085 | ₩61,633 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,345 | ₩64,345 | ₩63,917 | ₩63,917 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,680 | ₩65,680 | ₩64,892 | ₩64,906 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,637 | ₩64,451 | ₩63,637 | ₩64,200 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,550 | ₩63,904 | ₩63,316 | ₩63,321 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,343 | ₩63,456 | ₩63,256 | ₩63,456 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,114 | ₩62,748 | ₩61,967 | ₩62,437 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩62,047 | ₩62,581 | ₩61,686 | ₩61,744 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,369 | ₩63,544 | ₩63,156 | ₩63,263 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,329 | ₩63,783 | ₩62,954 | ₩62,954 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,689 | ₩62,975 | ₩62,501 | ₩62,975 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,715 | ₩63,409 | ₩62,715 | ₩63,304 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,221 | ₩63,069 | ₩62,221 | ₩63,069 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,169 | ₩63,209 | ₩62,822 | ₩62,822 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,358 | ₩64,358 | ₩63,076 | ₩63,264 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,211 | ₩65,841 | ₩64,211 | ₩65,459 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,316 | ₩64,133 | ₩63,316 | ₩64,133 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩64,059 | ₩64,064 | ₩63,289 | ₩63,303 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,144 | ₩64,144 | ₩62,472 | ₩62,839 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩64,051 | ₩64,117 | ₩63,659 | ₩63,659 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,184 | ₩64,278 | ₩64,097 | ₩64,125 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,331 | ₩64,391 | ₩64,145 | ₩64,232 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩64,785 | ₩64,785 | ₩64,785 | ₩64,785 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩64,906 | ₩64,906 | ₩64,478 | ₩64,767 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,585 | ₩65,067 | ₩64,318 | ₩65,067 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,572 | ₩64,772 | ₩64,493 | ₩64,740 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,637 | ₩64,198 | ₩63,637 | ₩63,991 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,702 | ₩63,220 | ₩62,681 | ₩62,856 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,595 | ₩62,609 | ₩61,843 | ₩61,843 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩63,009 | ₩63,348 | ₩62,850 | ₩63,348 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,677 | ₩63,677 | ₩63,296 | ₩63,296 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,103 | ₩65,133 | ₩64,331 | ₩64,609 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,068 | ₩66,321 | ₩66,052 | ₩66,052 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩65,787 | ₩66,789 | ₩65,787 | ₩66,693 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,535 | ₩66,535 | ₩66,073 | ₩66,073 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,705 | ₩67,417 | ₩64,705 | ₩66,301 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,419 | ₩64,419 | ₩63,785 | ₩63,785 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,369 | ₩63,743 | ₩63,369 | ₩63,623 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩63,971 | ₩64,141 | ₩63,944 | ₩64,141 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,585 | ₩64,585 | ₩63,662 | ₩63,662 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,254 | ₩62,755 | ₩62,254 | ₩62,392 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩62,991 | ₩63,011 | ₩62,868 | ₩62,868 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,142 | ₩63,142 | ₩62,410 | ₩62,452 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩61,793 | ₩62,959 | ₩61,446 | ₩62,958 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,446 | ₩62,541 | ₩61,446 | ₩62,523 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,539 | ₩61,713 | ₩59,843 | ₩61,087 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩63,957 | ₩63,957 | ₩61,648 | ₩61,648 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,556 | ₩63,850 | ₩63,289 | ₩63,703 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,476 | ₩63,850 | ₩62,902 | ₩63,502 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,614 | ₩65,614 | ₩64,475 | ₩64,475 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,346 | ₩66,482 | ₩65,346 | ₩65,798 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,390 | ₩67,497 | ₩65,707 | ₩66,058 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,073 | ₩69,073 | ₩68,285 | ₩68,400 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩68,793 | ₩69,013 | ₩68,793 | ₩68,933 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,586 | ₩69,447 | ₩68,586 | ₩69,346 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩65,052 | ₩67,068 | ₩64,845 | ₩67,068 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩67,818 | ₩67,818 | ₩66,134 | ₩66,952 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,110 | ₩67,457 | ₩67,003 | ₩67,068 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,272 | ₩68,272 | ₩67,337 | ₩67,474 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,315 | ₩70,635 | ₩69,180 | ₩69,760 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩68,805 | ₩69,522 | ₩68,512 | ₩69,522 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,497 | ₩67,924 | ₩67,119 | ₩67,119 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,711 | ₩67,871 | ₩67,271 | ₩67,490 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,163 | ₩67,590 | ₩67,163 | ₩67,357 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,655 | ₩67,037 | ₩66,255 | ₩67,037 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,680 | ₩66,375 | ₩65,680 | ₩65,809 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩63,984 | ₩64,978 | ₩63,890 | ₩64,978 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,289 | ₩63,583 | ₩62,715 | ₩63,534 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩63,944 | ₩64,371 | ₩63,904 | ₩64,244 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,490 | ₩64,077 | ₩63,490 | ₩63,960 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,327 | ₩62,557 | ₩62,205 | ₩62,557 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,224 | ₩64,224 | ₩62,555 | ₩62,603 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,117 | ₩64,117 | ₩63,222 | ₩63,643 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,688 | ₩63,877 | ₩62,688 | ₩63,244 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,465 | ₩64,538 | ₩64,091 | ₩64,538 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,094 | ₩66,094 | ₩63,043 | ₩63,043 | -4.62% | 2.9천 |
|---|