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 | ₩92,167 | ₩92,167 | ₩92,167 | ₩92,167 | 0.00% | 900 |
| 2026.10.08 | ₩91,326 | ₩91,340 | ₩89,885 | ₩90,232 | -1.20% | 5.4천 |
| 2026.10.07 | ₩92,446 | ₩92,446 | ₩92,074 | ₩92,174 | -0.29% | 2.3천 |
| 2026.10.06 | ₩96,292 | ₩96,385 | ₩93,862 | ₩93,876 | -2.51% | 1만 |
| 2026.10.05 | ₩93,983 | ₩95,133 | ₩93,809 | ₩95,133 | +1.22% | 2.5만 |
| 2026.10.02 | ₩93,862 | ₩94,056 | ₩93,649 | ₩93,756 | -0.11% | 2.1천 |
| 2026.10.01 | ₩92,488 | ₩92,875 | ₩92,488 | ₩92,844 | +0.39% | 800 |
| 2026.09.30 | ₩92,481 | ₩93,142 | ₩92,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,400 |
| -0.09% |
| 5천 |
| 2026.09.29 | ₩92,154 | ₩92,154 | ₩91,607 | ₩91,928 | -0.24% | 1천 |
|---|
| 2026.09.28 | ₩89,978 | ₩91,927 | ₩89,978 | ₩91,469 | +1.66% | 2.7천 |
|---|
| 2026.09.25 | ₩92,915 | ₩92,915 | ₩92,614 | ₩92,614 | -0.32% | 1.2천 |
|---|
| 2026.09.24 | ₩91,914 | ₩92,993 | ₩91,807 | ₩92,776 | +0.94% | 4.6천 |
|---|
| 2026.09.23 | ₩92,725 | ₩92,725 | ₩92,725 | ₩92,725 | 0.00% | 900 |
|---|
| 2026.09.22 | ₩90,993 | ₩93,115 | ₩90,993 | ₩92,925 | +2.12% | 5.5천 |
|---|
| 2026.09.21 | ₩88,430 | ₩90,659 | ₩88,430 | ₩90,659 | +2.52% | 6.8천 |
|---|
| 2026.09.18 | ₩87,295 | ₩87,419 | ₩86,841 | ₩87,419 | +0.14% | 1.7천 |
|---|
| 2026.09.17 | ₩86,908 | ₩87,450 | ₩86,685 | ₩87,450 | +0.62% | 1.6천 |
|---|
| 2026.09.16 | ₩84,159 | ₩84,785 | ₩83,439 | ₩83,621 | -0.64% | 1.9천 |
|---|
| 2026.09.15 | ₩83,933 | ₩83,933 | ₩83,743 | ₩83,743 | -0.23% | 1.7천 |
|---|
| 2026.09.14 | ₩83,326 | ₩83,326 | ₩83,326 | ₩83,326 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩82,163 | ₩82,163 | ₩81,903 | ₩81,903 | -0.32% | 1.6천 |
|---|
| 2026.09.10 | ₩82,183 | ₩82,183 | ₩81,748 | ₩81,748 | -0.53% | 1.4천 |
|---|
| 2026.09.09 | ₩83,137 | ₩83,137 | ₩82,951 | ₩82,972 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩82,757 | ₩82,757 | ₩82,050 | ₩82,050 | -0.85% | 1.1천 |
|---|
| 2026.09.04 | ₩82,624 | ₩82,797 | ₩81,983 | ₩82,517 | -0.13% | 1.9천 |
|---|
| 2026.09.03 | ₩80,948 | ₩81,759 | ₩80,888 | ₩81,759 | +1.00% | 1.2천 |
|---|
| 2026.09.02 | ₩80,688 | ₩80,688 | ₩79,700 | ₩80,166 | -0.65% | 1.8천 |
|---|
| 2026.09.01 | ₩81,903 | ₩82,103 | ₩81,716 | ₩81,932 | +0.04% | 3.8천 |
|---|
| 2026.08.31 | ₩83,471 | ₩84,145 | ₩83,471 | ₩84,145 | +0.81% | 800 |
|---|
| 2026.08.28 | ₩84,946 | ₩84,946 | ₩83,344 | ₩83,388 | -1.83% | 1.4천 |
|---|
| 2026.08.27 | ₩85,400 | ₩85,640 | ₩84,739 | ₩85,544 | +0.17% | 3.9천 |
|---|
| 2026.08.26 | ₩82,263 | ₩82,263 | ₩82,056 | ₩82,056 | -0.25% | 1.7천 |
|---|
| 2026.08.25 | ₩81,676 | ₩81,676 | ₩81,237 | ₩81,620 | -0.07% | 800 |
|---|
| 2026.08.24 | ₩81,529 | ₩81,789 | ₩81,249 | ₩81,315 | -0.26% | 4.2천 |
|---|
| 2026.08.21 | ₩82,977 | ₩83,647 | ₩82,977 | ₩83,647 | +0.81% | 2.7천 |
|---|
| 2026.08.20 | ₩83,331 | ₩83,331 | ₩82,792 | ₩82,792 | -0.65% | 400 |
|---|
| 2026.08.19 | ₩82,463 | ₩83,798 | ₩82,463 | ₩83,795 | +1.62% | 2.1천 |
|---|
| 2026.08.18 | ₩85,286 | ₩85,507 | ₩84,185 | ₩84,755 | -0.62% | 3천 |
|---|
| 2026.08.17 | ₩87,429 | ₩87,556 | ₩86,829 | ₩86,829 | -0.69% | 2.1천 |
|---|
| 2026.08.14 | ₩86,935 | ₩86,935 | ₩86,761 | ₩86,787 | -0.17% | 1.7천 |
|---|
| 2026.08.13 | ₩86,761 | ₩88,069 | ₩86,761 | ₩87,694 | +1.08% | 3.1천 |
|---|
| 2026.08.12 | ₩86,761 | ₩86,761 | ₩85,980 | ₩86,069 | -0.80% | 4천 |
|---|
| 2026.08.11 | ₩85,920 | ₩85,920 | ₩85,148 | ₩85,148 | -0.90% | 1.7천 |
|---|
| 2026.08.10 | ₩85,840 | ₩85,840 | ₩85,006 | ₩85,539 | -0.35% | 2.9천 |
|---|
| 2026.08.07 | ₩84,819 | ₩84,879 | ₩84,799 | ₩84,879 | +0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩82,463 | ₩82,463 | ₩82,196 | ₩82,227 | -0.29% | 2.3천 |
|---|
| 2026.08.05 | ₩84,299 | ₩84,425 | ₩83,371 | ₩83,371 | -1.10% | 1.6천 |
|---|
| 2026.08.04 | ₩81,422 | ₩84,439 | ₩81,422 | ₩84,130 | +3.33% | 8.6천 |
|---|
| 2026.08.03 | ₩79,714 | ₩80,568 | ₩79,714 | ₩80,288 | +0.72% | 2.1천 |
|---|
| 2026.07.31 | ₩80,127 | ₩80,488 | ₩78,819 | ₩79,101 | -1.28% | 2.8천 |
|---|
| 2026.07.30 | ₩77,224 | ₩78,312 | ₩77,224 | ₩78,312 | +1.41% | 700 |
|---|
| 2026.07.29 | ₩74,601 | ₩76,737 | ₩74,285 | ₩74,285 | -0.42% | 2.5천 |
|---|
| 2026.07.28 | ₩74,675 | ₩75,402 | ₩74,415 | ₩75,145 | +0.63% | 1.4천 |
|---|
| 2026.07.27 | ₩78,379 | ₩78,379 | ₩76,217 | ₩76,736 | -2.10% | 2.6천 |
|---|
| 2026.07.24 | ₩77,551 | ₩78,439 | ₩77,247 | ₩77,247 | -0.39% | 900 |
|---|
| 2026.07.23 | ₩80,321 | ₩80,321 | ₩78,913 | ₩79,086 | -1.54% | 1.5천 |
|---|
| 2026.07.22 | ₩79,620 | ₩79,905 | ₩79,407 | ₩79,905 | +0.36% | 2.8천 |
|---|
| 2026.07.21 | ₩80,409 | ₩80,440 | ₩80,381 | ₩80,440 | +0.04% | 900 |
|---|
| 2026.07.20 | ₩80,701 | ₩80,701 | ₩79,380 | ₩79,380 | -1.64% | 1.7천 |
|---|
| 2026.07.17 | ₩78,758 | ₩80,208 | ₩77,858 | ₩79,832 | +1.36% | 1.6천 |
|---|
| 2026.07.16 | ₩80,915 | ₩81,502 | ₩79,674 | ₩79,931 | -1.22% | 2.9천 |
|---|
| 2026.07.15 | ₩82,337 | ₩82,816 | ₩81,723 | ₩82,816 | +0.58% | 2.8천 |
|---|
| 2026.07.14 | ₩82,543 | ₩84,259 | ₩82,196 | ₩83,958 | +1.71% | 3.7천 |
|---|
| 2026.07.13 | ₩82,330 | ₩82,984 | ₩81,315 | ₩81,791 | -0.65% | 5.4천 |
|---|
| 2026.07.10 | ₩84,332 | ₩84,380 | ₩83,605 | ₩83,719 | -0.73% | 1.6천 |
|---|
| 2026.07.09 | ₩85,253 | ₩85,427 | ₩85,106 | ₩85,214 | -0.05% | 6.2천 |
|---|
| 2026.07.08 | ₩80,555 | ₩82,527 | ₩80,555 | ₩82,527 | +2.45% | 4.1천 |
|---|
| 2026.07.07 | ₩81,983 | ₩83,518 | ₩81,856 | ₩82,381 | +0.49% | 2.1천 |
|---|
| 2026.07.06 | ₩82,864 | ₩85,160 | ₩82,864 | ₩84,439 | +1.90% | 2천 |
|---|
| 2026.07.02 | ₩85,560 | ₩85,694 | ₩82,403 | ₩82,654 | -3.40% | 1.7천 |
|---|
| 2026.07.01 | ₩84,946 | ₩85,720 | ₩84,946 | ₩85,059 | +0.13% | 2천 |
|---|
| 2026.06.30 | ₩85,667 | ₩86,227 | ₩85,520 | ₩86,131 | +0.54% | 3.6천 |
|---|
| 2026.06.29 | ₩81,943 | ₩84,319 | ₩81,943 | ₩84,319 | +2.90% | 2천 |
|---|
| 2026.06.26 | ₩80,047 | ₩80,859 | ₩79,736 | ₩80,859 | +1.01% | 3.2천 |
|---|
| 2026.06.25 | ₩80,768 | ₩80,902 | ₩80,288 | ₩80,308 | -0.57% | 3.9천 |
|---|
| 2026.06.24 | ₩78,859 | ₩79,420 | ₩78,526 | ₩78,739 | -0.15% | 3.9천 |
|---|
| 2026.06.23 | ₩78,766 | ₩79,233 | ₩78,699 | ₩78,710 | -0.07% | 4.6천 |
|---|
| 2026.06.22 | ₩81,556 | ₩81,556 | ₩80,728 | ₩80,956 | -0.73% | 7.4천 |
|---|
| 2026.06.18 | ₩80,301 | ₩81,560 | ₩80,274 | ₩81,560 | +1.57% | 2.4천 |
|---|
| 2026.06.17 | ₩80,501 | ₩81,167 | ₩79,620 | ₩79,630 | -1.08% | 4.7천 |
|---|
| 2026.06.16 | ₩81,662 | ₩81,662 | ₩79,473 | ₩79,477 | -2.68% | 2.9천 |
|---|
| 2026.06.15 | ₩80,541 | ₩81,436 | ₩80,541 | ₩81,286 | +0.92% | 2.6천 |
|---|
| 2026.06.12 | ₩78,059 | ₩79,500 | ₩78,059 | ₩78,675 | +0.79% | 7.2천 |
|---|
| 2026.06.11 | ₩76,724 | ₩78,414 | ₩76,390 | ₩78,414 | +2.20% | 4.9천 |
|---|
| 2026.06.10 | ₩75,829 | ₩77,051 | ₩74,989 | ₩75,058 | -1.02% | 6.2천 |
|---|
| 2026.06.09 | ₩77,605 | ₩78,165 | ₩73,640 | ₩76,441 | -1.50% | 1.1만 |
|---|
| 2026.06.08 | ₩77,725 | ₩78,032 | ₩76,764 | ₩77,120 | -0.78% | 2.2천 |
|---|
| 2026.06.05 | ₩78,773 | ₩79,073 | ₩76,697 | ₩76,748 | -2.57% | 9.7천 |
|---|
| 2026.06.04 | ₩80,621 | ₩82,810 | ₩80,434 | ₩82,106 | +1.84% | 1.7만 |
|---|
| 2026.06.03 | ₩82,377 | ₩83,578 | ₩82,263 | ₩83,278 | +1.09% | 1.2만 |
|---|
| 2026.06.02 | ₩84,439 | ₩84,803 | ₩84,065 | ₩84,803 | +0.43% | 5.6천 |
|---|
| 2026.06.01 | ₩81,048 | ₩85,653 | ₩81,048 | ₩85,469 | +5.45% | 1.5만 |
|---|
| 2026.05.29 | ₩78,366 | ₩80,621 | ₩78,366 | ₩80,528 | +2.76% | 1.1만 |
|---|
| 2026.05.28 | ₩75,910 | ₩77,992 | ₩75,763 | ₩77,748 | +2.42% | 8.3천 |
|---|
| 2026.05.27 | ₩74,214 | ₩74,214 | ₩73,614 | ₩73,614 | -0.81% | 2.8천 |
|---|
| 2026.05.26 | ₩73,360 | ₩74,748 | ₩73,360 | ₩74,640 | +1.74% | 8.3천 |
|---|
| 2026.05.22 | ₩71,997 | ₩72,653 | ₩71,997 | ₩72,402 | +0.56% | 6.5천 |
|---|
| 2026.05.21 | ₩70,837 | ₩71,358 | ₩70,076 | ₩71,358 | +0.73% | 3천 |
|---|
| 2026.05.20 | ₩68,355 | ₩70,329 | ₩68,355 | ₩70,329 | +2.89% | 1.1만 |
|---|
| 2026.05.19 | ₩68,061 | ₩68,275 | ₩67,060 | ₩67,789 | -0.40% | 9.3천 |
|---|
| 2026.05.18 | ₩67,434 | ₩68,088 | ₩66,900 | ₩67,554 | +0.18% | 6.7천 |
|---|
| 2026.05.15 | ₩67,394 | ₩67,627 | ₩66,633 | ₩67,387 | -0.01% | 2.1천 |
|---|
| 2026.05.14 | ₩67,460 | ₩68,822 | ₩67,460 | ₩68,636 | +1.74% | 5.6천 |
|---|
| 2026.05.13 | ₩66,873 | ₩67,802 | ₩66,740 | ₩67,802 | +1.39% | 800 |
|---|
| 2026.05.12 | ₩66,553 | ₩66,574 | ₩65,538 | ₩66,574 | +0.03% | 1.2천 |
|---|
| 2026.05.11 | ₩65,992 | ₩67,320 | ₩65,992 | ₩67,041 | +1.59% | 2.5천 |
|---|
| 2026.05.08 | ₩65,939 | ₩66,166 | ₩65,164 | ₩66,166 | +0.34% | 6.8천 |
|---|
| 2026.05.07 | ₩66,633 | ₩67,460 | ₩66,312 | ₩67,049 | +0.63% | 4.9천 |
|---|
| 2026.05.06 | ₩64,337 | ₩65,481 | ₩64,110 | ₩65,481 | +1.78% | 4천 |
|---|
| 2026.05.05 | ₩63,042 | ₩63,750 | ₩63,042 | ₩63,459 | +0.66% | 2.5천 |
|---|
| 2026.05.04 | ₩61,988 | ₩62,239 | ₩61,988 | ₩62,239 | +0.40% | 2.9천 |
|---|
| 2026.05.01 | ₩61,080 | ₩62,081 | ₩61,080 | ₩61,901 | +1.34% | 2.2천 |
|---|
| 2026.04.30 | ₩60,493 | ₩60,533 | ₩59,398 | ₩60,495 | +0.00% | 2천 |
|---|
| 2026.04.29 | ₩59,772 | ₩60,292 | ₩59,772 | ₩60,092 | +0.54% | 800 |
|---|
| 2026.04.28 | ₩60,533 | ₩60,533 | ₩60,026 | ₩60,075 | -0.76% | 800 |
|---|
| 2026.04.27 | ₩61,013 | ₩61,574 | ₩60,760 | ₩61,448 | +0.71% | 1.6천 |
|---|
| 2026.04.24 | ₩60,359 | ₩61,125 | ₩60,019 | ₩61,125 | +1.27% | 1.9천 |
|---|
| 2026.04.23 | ₩59,919 | ₩59,919 | ₩59,492 | ₩59,779 | -0.23% | 1.3천 |
|---|
| 2026.04.22 | ₩59,945 | ₩61,000 | ₩59,945 | ₩60,993 | +1.75% | 4천 |
|---|
| 2026.04.21 | ₩58,891 | ₩60,079 | ₩58,891 | ₩59,358 | +0.79% | 5.8천 |
|---|
| 2026.04.20 | ₩58,103 | ₩58,882 | ₩58,103 | ₩58,882 | +1.34% | 4.8천 |
|---|
| 2026.04.17 | ₩57,876 | ₩58,452 | ₩57,796 | ₩58,452 | +0.99% | 4.3천 |
|---|
| 2026.04.16 | ₩57,142 | ₩57,770 | ₩57,116 | ₩57,313 | +0.30% | 9.8천 |
|---|
| 2026.04.15 | ₩55,541 | ₩56,506 | ₩55,541 | ₩56,506 | +1.74% | 2.3천 |
|---|
| 2026.04.14 | ₩54,900 | ₩55,247 | ₩54,780 | ₩55,037 | +0.25% | 6.5천 |
|---|
| 2026.04.13 | ₩52,991 | ₩54,537 | ₩52,991 | ₩54,537 | +2.92% | 2.5천 |
|---|
| 2026.04.10 | ₩52,798 | ₩52,798 | ₩52,230 | ₩52,620 | -0.34% | 2.4만 |
|---|
| 2026.04.09 | ₩55,394 | ₩55,394 | ₩54,006 | ₩54,281 | -2.01% | 3.5천 |
|---|
| 2026.04.08 | ₩57,703 | ₩57,703 | ₩56,048 | ₩56,181 | -2.64% | 2.7천 |
|---|
| 2026.04.07 | ₩54,206 | ₩55,420 | ₩54,206 | ₩55,420 | +2.24% | 2.5천 |
|---|
| 2026.04.06 | ₩54,437 | ₩54,620 | ₩54,354 | ₩54,620 | +0.34% | 1.8천 |
|---|
| 2026.04.02 | ₩54,740 | ₩54,833 | ₩54,526 | ₩54,818 | +0.14% | 2.1천 |
|---|
| 2026.04.01 | ₩54,099 | ₩54,686 | ₩54,099 | ₩54,147 | +0.09% | 2.9천 |
|---|
| 2026.03.31 | ₩52,431 | ₩53,417 | ₩52,431 | ₩53,417 | +1.88% | 400 |
|---|
| 2026.03.30 | ₩51,830 | ₩51,830 | ₩50,575 | ₩50,961 | -1.68% | 5.3천 |
|---|
| 2026.03.27 | ₩52,577 | ₩52,577 | ₩51,323 | ₩51,506 | -2.04% | 4.1천 |
|---|
| 2026.03.26 | ₩54,099 | ₩54,553 | ₩53,512 | ₩53,512 | -1.09% | 3.3천 |
|---|
| 2026.03.25 | ₩54,900 | ₩55,100 | ₩54,831 | ₩54,831 | -0.13% | 4.1천 |
|---|
| 2026.03.24 | ₩54,513 | ₩54,513 | ₩54,006 | ₩54,064 | -0.82% | 3.3천 |
|---|
| 2026.03.23 | ₩56,247 | ₩56,247 | ₩55,541 | ₩55,627 | -1.10% | 6.5천 |
|---|
| 2026.03.20 | ₩55,581 | ₩55,581 | ₩54,351 | ₩54,497 | -1.95% | 2.6천 |
|---|
| 2026.03.19 | ₩56,255 | ₩56,323 | ₩55,861 | ₩56,323 | +0.12% | 1.9천 |
|---|
| 2026.03.18 | ₩55,781 | ₩56,822 | ₩55,781 | ₩56,456 | +1.21% | 4.2천 |
|---|
| 2026.03.17 | ₩56,528 | ₩56,528 | ₩56,103 | ₩56,207 | -0.57% | 2천 |
|---|
| 2026.03.16 | ₩55,661 | ₩55,941 | ₩55,661 | ₩55,697 | +0.06% | 1.4천 |
|---|
| 2026.03.13 | ₩55,314 | ₩55,314 | ₩55,120 | ₩55,234 | -0.14% | 1.5천 |
|---|
| 2026.03.12 | ₩56,221 | ₩56,221 | ₩55,518 | ₩55,518 | -1.25% | 1.3천 |
|---|
| 2026.03.11 | ₩56,408 | ₩56,730 | ₩56,141 | ₩56,606 | +0.35% | 2.9천 |
|---|
| 2026.03.10 | ₩56,408 | ₩56,802 | ₩56,205 | ₩56,205 | -0.36% | 2.9천 |
|---|
| 2026.03.09 | ₩55,302 | ₩56,313 | ₩55,302 | ₩56,204 | +1.63% | 2.2천 |
|---|
| 2026.03.06 | ₩55,040 | ₩55,607 | ₩55,040 | ₩55,240 | +0.36% | 2.4천 |
|---|
| 2026.03.05 | ₩55,901 | ₩55,901 | ₩54,506 | ₩55,287 | -1.10% | 3.5천 |
|---|
| 2026.03.04 | ₩54,797 | ₩54,797 | ₩54,797 | ₩54,797 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩52,804 | ₩54,366 | ₩52,604 | ₩53,885 | +2.05% | 3.6천 |
|---|
| 2026.03.02 | ₩53,312 | ₩55,025 | ₩53,312 | ₩55,025 | +3.21% | 4천 |
|---|
| 2026.02.27 | ₩54,660 | ₩54,660 | ₩53,759 | ₩54,482 | -0.32% | 6.1천 |
|---|
| 2026.02.26 | ₩55,514 | ₩55,821 | ₩55,314 | ₩55,661 | +0.26% | 4천 |
|---|
| 2026.02.25 | ₩54,860 | ₩55,426 | ₩54,860 | ₩55,274 | +0.75% | 1.3만 |
|---|
| 2026.02.24 | ₩53,325 | ₩54,379 | ₩53,325 | ₩54,214 | +1.67% | 2.7천 |
|---|
| 2026.02.23 | ₩53,765 | ₩53,765 | ₩52,999 | ₩53,245 | -0.97% | 2.3천 |
|---|
| 2026.02.20 | ₩57,062 | ₩57,283 | ₩55,738 | ₩55,738 | -2.32% | 4.9천 |
|---|
| 2026.02.19 | ₩56,849 | ₩57,076 | ₩56,809 | ₩57,045 | +0.35% | 4.3천 |
|---|
| 2026.02.18 | ₩56,849 | ₩57,623 | ₩56,849 | ₩57,082 | +0.41% | 3.2천 |
|---|
| 2026.02.17 | ₩56,822 | ₩56,934 | ₩56,128 | ₩56,934 | +0.20% | 3.3천 |
|---|
| 2026.02.13 | ₩56,568 | ₩57,836 | ₩56,568 | ₩57,375 | +1.43% | 4.1천 |
|---|
| 2026.02.12 | ₩57,102 | ₩57,116 | ₩56,735 | ₩56,735 | -0.64% | 3.8천 |
|---|
| 2026.02.11 | ₩58,063 | ₩58,170 | ₩57,634 | ₩58,133 | +0.12% | 3.3천 |
|---|
| 2026.02.10 | ₩58,290 | ₩58,864 | ₩58,170 | ₩58,322 | +0.05% | 8.3천 |
|---|
| 2026.02.09 | ₩56,261 | ₩57,730 | ₩56,261 | ₩57,652 | +2.47% | 3.3천 |
|---|
| 2026.02.06 | ₩55,073 | ₩56,155 | ₩54,006 | ₩56,116 | +1.89% | 7.2천 |
|---|
| 2026.02.05 | ₩54,620 | ₩55,354 | ₩53,659 | ₩53,675 | -1.73% | 5.4천 |
|---|
| 2026.02.04 | ₩57,516 | ₩57,516 | ₩55,507 | ₩56,386 | -1.97% | 5.7천 |
|---|
| 2026.02.03 | ₩60,066 | ₩60,066 | ₩57,029 | ₩57,838 | -3.71% | 5.9천 |
|---|
| 2026.02.02 | ₩61,444 | ₩61,444 | ₩60,800 | ₩60,897 | -0.89% | 2천 |
|---|
| 2026.01.30 | ₩61,547 | ₩61,547 | ₩60,666 | ₩60,821 | -1.18% | 1.4천 |
|---|
| 2026.01.29 | ₩63,349 | ₩63,349 | ₩61,040 | ₩61,587 | -2.78% | 9.7천 |
|---|
| 2026.01.28 | ₩64,297 | ₩64,297 | ₩63,870 | ₩63,870 | -0.66% | 5.3천 |
|---|
| 2026.01.27 | ₩65,632 | ₩65,632 | ₩64,844 | ₩64,857 | -1.18% | 5.5천 |
|---|
| 2026.01.26 | ₩63,589 | ₩64,404 | ₩63,589 | ₩64,153 | +0.89% | 4.9천 |
|---|
| 2026.01.23 | ₩63,503 | ₩63,856 | ₩63,269 | ₩63,274 | -0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩63,296 | ₩63,409 | ₩63,209 | ₩63,409 | +0.18% | 1.1천 |
|---|
| 2026.01.21 | ₩62,068 | ₩62,702 | ₩61,921 | ₩62,391 | +0.52% | 2.2천 |
|---|
| 2026.01.20 | ₩62,001 | ₩62,535 | ₩61,641 | ₩61,698 | -0.49% | 2.2천 |
|---|
| 2026.01.16 | ₩63,322 | ₩63,497 | ₩63,109 | ₩63,216 | -0.17% | 1.9천 |
|---|
| 2026.01.15 | ₩63,282 | ₩63,736 | ₩62,907 | ₩62,907 | -0.59% | 2.1천 |
|---|
| 2026.01.14 | ₩62,643 | ₩62,929 | ₩62,455 | ₩62,929 | +0.46% | 2.8천 |
|---|
| 2026.01.13 | ₩62,668 | ₩63,362 | ₩62,668 | ₩63,257 | +0.94% | 800 |
|---|
| 2026.01.12 | ₩62,175 | ₩63,022 | ₩62,175 | ₩63,022 | +1.36% | 1.7천 |
|---|
| 2026.01.09 | ₩63,122 | ₩63,162 | ₩62,775 | ₩62,775 | -0.55% | 3.5천 |
|---|
| 2026.01.08 | ₩64,310 | ₩64,310 | ₩63,029 | ₩63,217 | -1.70% | 2.1천 |
|---|
| 2026.01.07 | ₩64,163 | ₩65,792 | ₩64,163 | ₩65,410 | +1.94% | 1.8천 |
|---|
| 2026.01.06 | ₩63,269 | ₩64,086 | ₩63,269 | ₩64,086 | +1.29% | 2.9천 |
|---|
| 2026.01.05 | ₩64,011 | ₩64,017 | ₩63,242 | ₩63,256 | -1.18% | 2천 |
|---|
| 2026.01.02 | ₩64,097 | ₩64,097 | ₩62,425 | ₩62,793 | -2.03% | 2.7천 |
|---|
| 2025.12.31 | ₩64,003 | ₩64,070 | ₩63,612 | ₩63,612 | -0.61% | 2.8천 |
|---|
| 2025.12.30 | ₩64,137 | ₩64,230 | ₩64,050 | ₩64,078 | -0.09% | 2.4천 |
|---|
| 2025.12.29 | ₩64,283 | ₩64,344 | ₩64,098 | ₩64,185 | -0.15% | 2.7천 |
|---|
| 2025.12.26 | ₩64,737 | ₩64,737 | ₩64,737 | ₩64,737 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩64,857 | ₩64,857 | ₩64,430 | ₩64,719 | -0.21% | 2.9천 |
|---|
| 2025.12.23 | ₩64,537 | ₩65,019 | ₩64,270 | ₩65,019 | +0.75% | 3.6천 |
|---|
| 2025.12.22 | ₩64,524 | ₩64,724 | ₩64,445 | ₩64,692 | +0.26% | 1.2천 |
|---|
| 2025.12.19 | ₩63,589 | ₩64,150 | ₩63,589 | ₩63,943 | +0.56% | 3.4천 |
|---|
| 2025.12.18 | ₩62,655 | ₩63,173 | ₩62,635 | ₩62,810 | +0.25% | 3천 |
|---|
| 2025.12.17 | ₩62,548 | ₩62,563 | ₩61,797 | ₩61,797 | -1.20% | 3.6천 |
|---|
| 2025.12.16 | ₩62,962 | ₩63,301 | ₩62,803 | ₩63,301 | +0.54% | 800 |
|---|
| 2025.12.15 | ₩63,629 | ₩63,629 | ₩63,249 | ₩63,249 | -0.60% | 900 |
|---|
| 2025.12.12 | ₩65,055 | ₩65,084 | ₩64,283 | ₩64,561 | -0.76% | 2천 |
|---|
| 2025.12.11 | ₩66,019 | ₩66,272 | ₩66,003 | ₩66,003 | -0.02% | 1천 |
|---|
| 2025.12.10 | ₩65,738 | ₩66,740 | ₩65,738 | ₩66,643 | +1.38% | 2.9천 |
|---|
| 2025.12.09 | ₩66,486 | ₩66,486 | ₩66,024 | ₩66,024 | -0.69% | 900 |
|---|
| 2025.12.08 | ₩64,657 | ₩67,367 | ₩64,657 | ₩66,252 | +2.47% | 1.8천 |
|---|
| 2025.12.05 | ₩64,372 | ₩64,372 | ₩63,738 | ₩63,738 | -0.98% | 2.2천 |
|---|
| 2025.12.04 | ₩63,322 | ₩63,696 | ₩63,322 | ₩63,576 | +0.40% | 2.3천 |
|---|
| 2025.12.03 | ₩63,923 | ₩64,094 | ₩63,896 | ₩64,094 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩64,537 | ₩64,537 | ₩63,615 | ₩63,615 | -1.43% | 5천 |
|---|
| 2025.12.01 | ₩62,208 | ₩62,708 | ₩62,208 | ₩62,345 | +0.22% | 900 |
|---|
| 2025.11.28 | ₩62,945 | ₩62,965 | ₩62,822 | ₩62,822 | -0.20% | 600 |
|---|
| 2025.11.26 | ₩63,096 | ₩63,096 | ₩62,364 | ₩62,405 | -1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩61,747 | ₩62,913 | ₩61,400 | ₩62,911 | +1.89% | 7.7천 |
|---|
| 2025.11.24 | ₩61,400 | ₩62,495 | ₩61,400 | ₩62,476 | +1.75% | 1.7천 |
|---|
| 2025.11.21 | ₩61,494 | ₩61,667 | ₩59,799 | ₩61,041 | -0.74% | 4.2천 |
|---|
| 2025.11.20 | ₩63,910 | ₩63,910 | ₩61,602 | ₩61,602 | -3.61% | 2천 |
|---|
| 2025.11.19 | ₩63,509 | ₩63,803 | ₩63,242 | ₩63,656 | +0.23% | 2.5천 |
|---|
| 2025.11.18 | ₩63,429 | ₩63,803 | ₩62,855 | ₩63,455 | +0.04% | 3.2천 |
|---|
| 2025.11.17 | ₩65,565 | ₩65,565 | ₩64,428 | ₩64,428 | -1.73% | 5.9천 |
|---|
| 2025.11.14 | ₩65,298 | ₩66,432 | ₩65,298 | ₩65,749 | +0.69% | 3.4천 |
|---|
| 2025.11.13 | ₩67,340 | ₩67,447 | ₩65,658 | ₩66,009 | -1.98% | 4.2천 |
|---|
| 2025.11.12 | ₩69,022 | ₩69,022 | ₩68,234 | ₩68,349 | -0.97% | 2.1천 |
|---|
| 2025.11.11 | ₩68,742 | ₩68,962 | ₩68,742 | ₩68,882 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩68,535 | ₩69,396 | ₩68,535 | ₩69,294 | +1.11% | 4.4천 |
|---|
| 2025.11.07 | ₩65,004 | ₩67,018 | ₩64,797 | ₩67,018 | +3.10% | 4.6천 |
|---|
| 2025.11.06 | ₩67,767 | ₩67,767 | ₩66,085 | ₩66,902 | -1.28% | 2.5천 |
|---|
| 2025.11.05 | ₩67,060 | ₩67,407 | ₩66,953 | ₩67,018 | -0.06% | 4.6천 |
|---|
| 2025.11.04 | ₩68,221 | ₩68,221 | ₩67,287 | ₩67,424 | -1.17% | 3.8천 |
|---|
| 2025.11.03 | ₩70,263 | ₩70,582 | ₩69,129 | ₩69,708 | -0.79% | 5.6천 |
|---|
| 2025.10.31 | ₩68,754 | ₩69,470 | ₩68,461 | ₩69,470 | +1.04% | 1.5천 |
|---|
| 2025.10.30 | ₩67,447 | ₩67,874 | ₩67,069 | ₩67,069 | -0.56% | 2.9천 |
|---|
| 2025.10.29 | ₩67,661 | ₩67,821 | ₩67,221 | ₩67,440 | -0.33% | 4천 |
|---|
| 2025.10.28 | ₩67,113 | ₩67,540 | ₩67,113 | ₩67,307 | +0.29% | 2.3천 |
|---|
| 2025.10.27 | ₩66,606 | ₩66,988 | ₩66,206 | ₩66,988 | +0.57% | 7.6천 |
|---|
| 2025.10.24 | ₩65,632 | ₩66,326 | ₩65,632 | ₩65,760 | +0.20% | 5.2천 |
|---|
| 2025.10.23 | ₩63,936 | ₩64,930 | ₩63,843 | ₩64,930 | +1.55% | 1.5천 |
|---|
| 2025.10.22 | ₩63,242 | ₩63,536 | ₩62,668 | ₩63,487 | +0.39% | 1.2천 |
|---|
| 2025.10.21 | ₩63,896 | ₩64,324 | ₩63,856 | ₩64,197 | +0.47% | 900 |
|---|
| 2025.10.20 | ₩63,443 | ₩64,030 | ₩63,443 | ₩63,912 | +0.74% | 4.6천 |
|---|
| 2025.10.17 | ₩62,281 | ₩62,511 | ₩62,159 | ₩62,511 | +0.37% | 3.1천 |
|---|
| 2025.10.16 | ₩64,177 | ₩64,177 | ₩62,508 | ₩62,556 | -2.52% | 3.3천 |
|---|
| 2025.10.15 | ₩64,070 | ₩64,070 | ₩63,176 | ₩63,596 | -0.74% | 1.1천 |
|---|
| 2025.10.14 | ₩62,642 | ₩63,830 | ₩62,642 | ₩63,197 | +0.89% | 5.1천 |
|---|
| 2025.10.13 | ₩64,417 | ₩64,490 | ₩64,043 | ₩64,490 | +0.11% | 2.5천 |
|---|
| 2025.10.10 | ₩66,045 | ₩66,045 | ₩62,997 | ₩62,997 | -4.62% | 2.9천 |
|---|