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 | ₩92,275 | ₩92,275 | ₩92,275 | ₩92,275 | 0.00% | 900 |
| 2026.10.08 | ₩91,433 | ₩91,446 | ₩89,990 | ₩90,337 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,554 | ₩92,554 | ₩92,181 | ₩92,282 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,404 | ₩96,498 | ₩93,972 | ₩93,985 | -2.51% | 1만 |
| 2026.10.05 | ₩94,092 | ₩95,244 | ₩93,919 | ₩95,244 | +1.22% | 2.5만 |
| 2026.10.02 | ₩93,972 | ₩94,166 | ₩93,758 | ₩93,865 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,596 | ₩92,983 | ₩92,596 | ₩92,952 | +0.39% | 800 |
| 2026.09.30 | ₩92,589 | ₩93,251 | ₩92,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,507 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,262 | ₩92,262 | ₩91,714 | ₩92,036 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩90,083 | ₩92,034 | ₩90,083 | ₩91,576 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩93,023 | ₩93,023 | ₩92,723 | ₩92,723 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩92,021 | ₩93,102 | ₩91,914 | ₩92,884 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩92,834 | ₩92,834 | ₩92,834 | ₩92,834 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩91,099 | ₩93,224 | ₩91,099 | ₩93,034 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,533 | ₩90,765 | ₩88,533 | ₩90,765 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,397 | ₩87,522 | ₩86,943 | ₩87,522 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩87,010 | ₩87,552 | ₩86,787 | ₩87,552 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,257 | ₩84,884 | ₩83,537 | ₩83,718 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩84,031 | ₩84,031 | ₩83,841 | ₩83,841 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,423 | ₩83,423 | ₩83,423 | ₩83,423 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,259 | ₩82,259 | ₩81,998 | ₩81,998 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,279 | ₩82,279 | ₩81,843 | ₩81,843 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,235 | ₩83,235 | ₩83,047 | ₩83,069 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩82,854 | ₩82,854 | ₩82,145 | ₩82,145 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩82,720 | ₩82,894 | ₩82,079 | ₩82,613 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩81,043 | ₩81,854 | ₩80,983 | ₩81,854 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩80,782 | ₩80,782 | ₩79,793 | ₩80,260 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩81,998 | ₩82,199 | ₩81,811 | ₩82,028 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,569 | ₩84,244 | ₩83,569 | ₩84,244 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩85,045 | ₩85,045 | ₩83,442 | ₩83,486 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,500 | ₩85,740 | ₩84,838 | ₩85,644 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,359 | ₩82,359 | ₩82,152 | ₩82,152 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩81,771 | ₩81,771 | ₩81,332 | ₩81,715 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,624 | ₩81,885 | ₩81,344 | ₩81,410 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩83,074 | ₩83,745 | ₩83,074 | ₩83,745 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,428 | ₩83,428 | ₩82,888 | ₩82,888 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,560 | ₩83,896 | ₩82,560 | ₩83,893 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,386 | ₩85,607 | ₩84,284 | ₩84,854 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,531 | ₩87,658 | ₩86,931 | ₩86,931 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩87,036 | ₩87,036 | ₩86,863 | ₩86,888 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩86,863 | ₩88,172 | ₩86,863 | ₩87,797 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩86,863 | ₩86,863 | ₩86,081 | ₩86,169 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩86,021 | ₩86,021 | ₩85,247 | ₩85,247 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩85,941 | ₩85,941 | ₩85,105 | ₩85,639 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩84,918 | ₩84,978 | ₩84,898 | ₩84,978 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,560 | ₩82,560 | ₩82,292 | ₩82,323 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,397 | ₩84,524 | ₩83,468 | ₩83,468 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,517 | ₩84,537 | ₩81,517 | ₩84,229 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩79,807 | ₩80,662 | ₩79,807 | ₩80,381 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,221 | ₩80,582 | ₩78,911 | ₩79,193 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,315 | ₩78,404 | ₩77,315 | ₩78,404 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,689 | ₩76,827 | ₩74,372 | ₩74,372 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩74,762 | ₩75,490 | ₩74,502 | ₩75,232 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,470 | ₩78,470 | ₩76,306 | ₩76,825 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,642 | ₩78,531 | ₩77,337 | ₩77,337 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,415 | ₩80,415 | ₩79,005 | ₩79,179 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,713 | ₩79,998 | ₩79,499 | ₩79,998 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,503 | ₩80,534 | ₩80,475 | ₩80,534 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩80,796 | ₩80,796 | ₩79,473 | ₩79,473 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩78,850 | ₩80,301 | ₩77,949 | ₩79,926 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩81,010 | ₩81,598 | ₩79,767 | ₩80,025 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,433 | ₩82,912 | ₩81,818 | ₩82,912 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,640 | ₩84,357 | ₩82,292 | ₩84,056 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,426 | ₩83,081 | ₩81,410 | ₩81,886 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,431 | ₩84,479 | ₩83,702 | ₩83,817 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,353 | ₩85,526 | ₩85,206 | ₩85,314 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,649 | ₩82,624 | ₩80,649 | ₩82,624 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩82,079 | ₩83,615 | ₩81,952 | ₩82,477 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩82,961 | ₩85,259 | ₩82,961 | ₩84,537 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,660 | ₩85,794 | ₩82,500 | ₩82,751 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩85,045 | ₩85,820 | ₩85,045 | ₩85,159 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩85,767 | ₩86,328 | ₩85,620 | ₩86,232 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩82,039 | ₩84,417 | ₩82,039 | ₩84,417 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,141 | ₩80,953 | ₩79,830 | ₩80,953 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩80,863 | ₩80,996 | ₩80,381 | ₩80,401 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩78,952 | ₩79,513 | ₩78,617 | ₩78,831 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩78,858 | ₩79,326 | ₩78,791 | ₩78,802 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,651 | ₩81,651 | ₩80,822 | ₩81,051 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,395 | ₩81,655 | ₩80,368 | ₩81,655 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,595 | ₩81,262 | ₩79,713 | ₩79,723 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩81,758 | ₩81,758 | ₩79,566 | ₩79,570 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,635 | ₩81,531 | ₩80,635 | ₩81,381 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,150 | ₩79,593 | ₩78,150 | ₩78,767 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩76,813 | ₩78,505 | ₩76,479 | ₩78,505 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩75,918 | ₩77,141 | ₩75,076 | ₩75,146 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,695 | ₩78,257 | ₩73,726 | ₩76,530 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩77,816 | ₩78,123 | ₩76,853 | ₩77,210 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩78,865 | ₩79,165 | ₩76,787 | ₩76,837 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,716 | ₩82,907 | ₩80,528 | ₩82,202 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,473 | ₩83,676 | ₩82,359 | ₩83,375 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,537 | ₩84,902 | ₩84,163 | ₩84,902 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,143 | ₩85,754 | ₩81,143 | ₩85,569 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,457 | ₩80,716 | ₩78,457 | ₩80,622 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩75,998 | ₩78,083 | ₩75,851 | ₩77,838 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,301 | ₩74,301 | ₩73,700 | ₩73,700 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,446 | ₩74,836 | ₩73,446 | ₩74,727 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩72,081 | ₩72,738 | ₩72,081 | ₩72,486 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩70,920 | ₩71,441 | ₩70,158 | ₩71,441 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,434 | ₩70,411 | ₩68,434 | ₩70,411 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,140 | ₩68,354 | ₩67,138 | ₩67,868 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,512 | ₩68,167 | ₩66,978 | ₩67,633 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,472 | ₩67,706 | ₩66,711 | ₩67,466 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,539 | ₩68,902 | ₩67,539 | ₩68,716 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩66,951 | ₩67,881 | ₩66,818 | ₩67,881 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,630 | ₩66,652 | ₩65,615 | ₩66,652 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩66,069 | ₩67,399 | ₩66,069 | ₩67,120 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩66,016 | ₩66,243 | ₩65,241 | ₩66,243 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,711 | ₩67,539 | ₩66,390 | ₩67,128 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,412 | ₩65,557 | ₩64,185 | ₩65,557 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,116 | ₩63,824 | ₩63,116 | ₩63,533 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩62,060 | ₩62,311 | ₩62,060 | ₩62,311 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,151 | ₩62,154 | ₩61,151 | ₩61,973 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,563 | ₩60,603 | ₩59,468 | ₩60,566 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩59,842 | ₩60,363 | ₩59,842 | ₩60,162 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,603 | ₩60,603 | ₩60,096 | ₩60,145 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,085 | ₩61,646 | ₩60,831 | ₩61,520 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,430 | ₩61,197 | ₩60,089 | ₩61,197 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩59,989 | ₩59,989 | ₩59,561 | ₩59,848 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩60,015 | ₩61,071 | ₩60,015 | ₩61,065 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩58,960 | ₩60,149 | ₩58,960 | ₩59,427 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,171 | ₩58,950 | ₩58,171 | ₩58,950 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩57,944 | ₩58,520 | ₩57,864 | ₩58,520 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,209 | ₩57,837 | ₩57,182 | ₩57,380 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,606 | ₩56,572 | ₩55,606 | ₩56,572 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩54,964 | ₩55,312 | ₩54,844 | ₩55,102 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩53,053 | ₩54,601 | ₩53,053 | ₩54,601 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩52,859 | ₩52,859 | ₩52,291 | ₩52,682 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,459 | ₩55,459 | ₩54,069 | ₩54,344 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,770 | ₩57,770 | ₩56,113 | ₩56,247 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,269 | ₩55,485 | ₩54,269 | ₩55,485 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,500 | ₩54,683 | ₩54,418 | ₩54,683 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,804 | ₩54,897 | ₩54,590 | ₩54,883 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,162 | ₩54,750 | ₩54,162 | ₩54,210 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,492 | ₩53,479 | ₩52,492 | ₩53,479 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩51,890 | ₩51,890 | ₩50,634 | ₩51,021 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,639 | ₩52,639 | ₩51,383 | ₩51,566 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,162 | ₩54,617 | ₩53,574 | ₩53,574 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩54,964 | ₩55,165 | ₩54,895 | ₩54,895 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,577 | ₩54,577 | ₩54,069 | ₩54,128 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,312 | ₩56,312 | ₩55,606 | ₩55,692 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,646 | ₩55,646 | ₩54,415 | ₩54,560 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,320 | ₩56,389 | ₩55,926 | ₩56,389 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩55,846 | ₩56,888 | ₩55,846 | ₩56,522 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,594 | ₩56,594 | ₩56,168 | ₩56,272 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,726 | ₩56,006 | ₩55,726 | ₩55,762 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,378 | ₩55,378 | ₩55,185 | ₩55,298 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,287 | ₩56,287 | ₩55,583 | ₩55,583 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,474 | ₩56,796 | ₩56,207 | ₩56,672 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,474 | ₩56,868 | ₩56,271 | ₩56,271 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,366 | ₩56,379 | ₩55,366 | ₩56,270 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,104 | ₩55,672 | ₩55,104 | ₩55,305 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩55,966 | ₩55,966 | ₩54,570 | ₩55,352 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩54,861 | ₩54,861 | ₩54,861 | ₩54,861 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩52,866 | ₩54,430 | ₩52,666 | ₩53,948 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,374 | ₩55,090 | ₩53,374 | ₩55,090 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,724 | ₩54,724 | ₩53,821 | ₩54,546 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,579 | ₩55,886 | ₩55,378 | ₩55,726 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩54,924 | ₩55,491 | ₩54,924 | ₩55,338 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,387 | ₩54,443 | ₩53,387 | ₩54,277 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩53,828 | ₩53,828 | ₩53,061 | ₩53,307 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,129 | ₩57,349 | ₩55,803 | ₩55,803 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩56,915 | ₩57,142 | ₩56,875 | ₩57,112 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩56,915 | ₩57,690 | ₩56,915 | ₩57,149 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩56,888 | ₩57,001 | ₩56,194 | ₩57,001 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,635 | ₩57,904 | ₩56,635 | ₩57,442 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,169 | ₩57,182 | ₩56,802 | ₩56,802 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,131 | ₩58,238 | ₩57,701 | ₩58,201 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,358 | ₩58,933 | ₩58,238 | ₩58,390 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,327 | ₩57,797 | ₩56,327 | ₩57,720 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,138 | ₩56,220 | ₩54,069 | ₩56,181 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,683 | ₩55,418 | ₩53,721 | ₩53,737 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,583 | ₩57,583 | ₩55,572 | ₩56,451 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,136 | ₩60,136 | ₩57,096 | ₩57,905 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,516 | ₩61,516 | ₩60,871 | ₩60,968 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,619 | ₩61,619 | ₩60,737 | ₩60,892 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,423 | ₩63,423 | ₩61,111 | ₩61,659 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,372 | ₩64,372 | ₩63,944 | ₩63,944 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,708 | ₩65,708 | ₩64,920 | ₩64,933 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,664 | ₩64,479 | ₩63,664 | ₩64,228 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,577 | ₩63,931 | ₩63,343 | ₩63,348 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,370 | ₩63,483 | ₩63,283 | ₩63,483 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,140 | ₩62,775 | ₩61,993 | ₩62,464 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩62,073 | ₩62,608 | ₩61,713 | ₩61,770 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,396 | ₩63,572 | ₩63,183 | ₩63,290 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,356 | ₩63,811 | ₩62,981 | ₩62,981 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,716 | ₩63,002 | ₩62,528 | ₩63,002 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,742 | ₩63,437 | ₩62,742 | ₩63,331 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,247 | ₩63,096 | ₩62,247 | ₩63,096 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,196 | ₩63,236 | ₩62,849 | ₩62,849 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,385 | ₩64,385 | ₩63,102 | ₩63,291 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,238 | ₩65,869 | ₩64,238 | ₩65,486 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,343 | ₩64,161 | ₩63,343 | ₩64,161 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩64,086 | ₩64,091 | ₩63,316 | ₩63,330 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,172 | ₩64,172 | ₩62,498 | ₩62,866 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩64,078 | ₩64,145 | ₩63,686 | ₩63,686 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,212 | ₩64,305 | ₩64,125 | ₩64,153 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,359 | ₩64,419 | ₩64,173 | ₩64,260 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩64,813 | ₩64,813 | ₩64,813 | ₩64,813 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩64,933 | ₩64,933 | ₩64,506 | ₩64,794 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,613 | ₩65,095 | ₩64,345 | ₩65,095 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,599 | ₩64,800 | ₩64,520 | ₩64,768 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,664 | ₩64,225 | ₩63,664 | ₩64,018 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,728 | ₩63,247 | ₩62,708 | ₩62,883 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,621 | ₩62,636 | ₩61,869 | ₩61,869 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩63,036 | ₩63,375 | ₩62,877 | ₩63,375 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,704 | ₩63,704 | ₩63,323 | ₩63,323 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,131 | ₩65,160 | ₩64,359 | ₩64,637 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,096 | ₩66,350 | ₩66,080 | ₩66,080 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩65,815 | ₩66,818 | ₩65,815 | ₩66,721 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,564 | ₩66,564 | ₩66,101 | ₩66,101 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,733 | ₩67,446 | ₩64,733 | ₩66,330 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,447 | ₩64,447 | ₩63,812 | ₩63,812 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,396 | ₩63,771 | ₩63,396 | ₩63,650 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩63,998 | ₩64,169 | ₩63,971 | ₩64,169 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,613 | ₩64,613 | ₩63,689 | ₩63,689 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,281 | ₩62,782 | ₩62,281 | ₩62,418 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩63,018 | ₩63,038 | ₩62,895 | ₩62,895 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,169 | ₩63,169 | ₩62,437 | ₩62,478 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩61,820 | ₩62,986 | ₩61,472 | ₩62,985 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,472 | ₩62,568 | ₩61,472 | ₩62,549 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,566 | ₩61,739 | ₩59,868 | ₩61,113 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩63,984 | ₩63,984 | ₩61,674 | ₩61,674 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,584 | ₩63,878 | ₩63,316 | ₩63,731 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,503 | ₩63,878 | ₩62,929 | ₩63,529 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,642 | ₩65,642 | ₩64,503 | ₩64,503 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,374 | ₩66,510 | ₩65,374 | ₩65,826 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,419 | ₩67,526 | ₩65,735 | ₩66,087 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,103 | ₩69,103 | ₩68,314 | ₩68,429 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩68,822 | ₩69,043 | ₩68,822 | ₩68,962 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,615 | ₩69,477 | ₩68,615 | ₩69,375 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩65,080 | ₩67,097 | ₩64,873 | ₩67,097 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩67,846 | ₩67,846 | ₩66,163 | ₩66,981 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,138 | ₩67,486 | ₩67,031 | ₩67,097 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,301 | ₩68,301 | ₩67,365 | ₩67,503 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,345 | ₩70,665 | ₩69,210 | ₩69,790 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩68,834 | ₩69,552 | ₩68,541 | ₩69,552 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,526 | ₩67,953 | ₩67,148 | ₩67,148 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,740 | ₩67,900 | ₩67,300 | ₩67,519 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,192 | ₩67,619 | ₩67,192 | ₩67,385 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,684 | ₩67,066 | ₩66,283 | ₩67,066 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,708 | ₩66,403 | ₩65,708 | ₩65,837 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩64,011 | ₩65,005 | ₩63,918 | ₩65,005 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,316 | ₩63,610 | ₩62,742 | ₩63,561 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩63,971 | ₩64,399 | ₩63,931 | ₩64,272 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,517 | ₩64,105 | ₩63,517 | ₩63,987 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,354 | ₩62,584 | ₩62,231 | ₩62,584 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,252 | ₩64,252 | ₩62,581 | ₩62,629 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,145 | ₩64,145 | ₩63,249 | ₩63,670 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,715 | ₩63,904 | ₩62,715 | ₩63,271 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,492 | ₩64,566 | ₩64,118 | ₩64,566 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,123 | ₩66,123 | ₩63,070 | ₩63,070 | -4.62% | 2.9천 |
|---|