시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (March) ETF 과거 주가
TrueShares Structured Outcome (March) ETF · MARZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (March) ETF · MARZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,500 | ₩50,500 | ₩50,480 | ₩50,480 | -0.04% | 600 |
| 2026.10.08 | ₩50,232 | ₩50,339 | ₩50,228 | ₩50,228 | -0.01% | 3.1천 |
| 2026.10.07 | ₩50,420 | ₩50,437 | ₩50,420 | ₩50,437 | +0.03% | 1.5천 |
| 2026.10.06 | ₩50,567 | ₩50,567 | ₩50,532 | ₩50,532 | -0.07% | 700 |
| 2026.10.05 | ₩50,139 | ₩50,301 | ₩50,126 | ₩50,269 | +0.26% | 700 |
| 2026.10.02 | ₩50,023 | ₩50,023 | ₩50,023 | ₩50,023 | 0.00% | 100 |
| 2026.10.01 | ₩47,439 | ₩49,805 | ₩47,439 | ₩49,755 | +4.88% | 1.6만 |
| 2026.09.30 | ₩49,731 | ₩49,731 | ₩49,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,731 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,767 | ₩49,767 | ₩49,767 | ₩49,767 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,822 | ₩49,822 | ₩49,822 | ₩49,822 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩50,139 | ₩50,139 | ₩50,139 | ₩50,139 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩50,019 | ₩50,059 | ₩49,872 | ₩49,962 | -0.11% | 1.3천 |
|---|
| 2026.09.23 | ₩49,976 | ₩49,976 | ₩49,976 | ₩49,976 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩50,192 | ₩50,305 | ₩50,192 | ₩50,305 | +0.22% | 200 |
|---|
| 2026.09.21 | ₩50,259 | ₩50,294 | ₩50,259 | ₩50,294 | +0.07% | 300 |
|---|
| 2026.09.18 | ₩49,647 | ₩49,647 | ₩49,647 | ₩49,647 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,623 | ₩49,623 | ₩49,623 | ₩49,623 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,191 | ₩49,191 | ₩49,191 | ₩49,191 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,337 | ₩49,346 | ₩49,337 | ₩49,346 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩49,618 | ₩49,618 | ₩49,545 | ₩49,545 | -0.15% | 500 |
|---|
| 2026.09.11 | ₩49,805 | ₩49,805 | ₩49,805 | ₩49,805 | 0.00% | 800 |
|---|
| 2026.09.10 | ₩49,484 | ₩49,484 | ₩49,410 | ₩49,410 | -0.15% | 700 |
|---|
| 2026.09.09 | ₩49,658 | ₩49,658 | ₩49,658 | ₩49,658 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,839 | ₩49,839 | ₩49,839 | ₩49,839 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩50,072 | ₩50,072 | ₩50,019 | ₩50,049 | -0.05% | 1.1천 |
|---|
| 2026.09.03 | ₩50,246 | ₩50,259 | ₩50,216 | ₩50,216 | -0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩49,791 | ₩49,791 | ₩49,791 | ₩49,791 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,711 | ₩49,711 | ₩49,573 | ₩49,573 | -0.28% | 1만 |
|---|
| 2026.08.31 | ₩49,818 | ₩49,937 | ₩49,818 | ₩49,937 | +0.24% | 200 |
|---|
| 2026.08.28 | ₩50,069 | ₩50,069 | ₩50,069 | ₩50,069 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩50,166 | ₩50,176 | ₩50,166 | ₩50,176 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩49,910 | ₩49,910 | ₩49,910 | ₩49,910 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩47,519 | ₩49,898 | ₩47,519 | ₩49,898 | +5.01% | 200 |
|---|
| 2026.08.24 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,872 | ₩49,892 | ₩49,872 | ₩49,892 | +0.04% | 1.1천 |
|---|
| 2026.08.20 | ₩49,771 | ₩49,771 | ₩49,715 | ₩49,715 | -0.11% | 900 |
|---|
| 2026.08.19 | ₩50,032 | ₩50,048 | ₩50,032 | ₩50,048 | +0.03% | 1.5천 |
|---|
| 2026.08.18 | ₩50,032 | ₩50,072 | ₩49,999 | ₩49,999 | -0.07% | 1.5천 |
|---|
| 2026.08.17 | ₩50,313 | ₩50,313 | ₩50,299 | ₩50,303 | -0.02% | 2.7천 |
|---|
| 2026.08.14 | ₩50,540 | ₩50,540 | ₩50,446 | ₩50,478 | -0.12% | 1.8천 |
|---|
| 2026.08.13 | ₩50,613 | ₩50,613 | ₩50,540 | ₩50,567 | -0.09% | 600 |
|---|
| 2026.08.12 | ₩50,339 | ₩50,339 | ₩50,314 | ₩50,314 | -0.05% | 600 |
|---|
| 2026.08.11 | ₩50,433 | ₩50,433 | ₩50,139 | ₩50,139 | -0.58% | 1.4천 |
|---|
| 2026.08.10 | ₩50,286 | ₩50,330 | ₩50,273 | ₩50,330 | +0.09% | 6.9천 |
|---|
| 2026.08.07 | ₩50,112 | ₩50,367 | ₩50,112 | ₩50,367 | +0.51% | 1천 |
|---|
| 2026.08.06 | ₩50,179 | ₩50,206 | ₩50,085 | ₩50,123 | -0.11% | 1.6천 |
|---|
| 2026.08.05 | ₩50,258 | ₩50,258 | ₩50,258 | ₩50,258 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,293 | ₩50,293 | ₩50,293 | ₩50,293 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩49,377 | ₩49,591 | ₩49,377 | ₩49,591 | +0.43% | 3만 |
|---|
| 2026.07.31 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩48,227 | ₩48,548 | ₩48,155 | ₩48,155 | -0.15% | 800 |
|---|
| 2026.07.28 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 1.2천 |
|---|
| 2026.07.27 | ₩48,614 | ₩48,614 | ₩48,614 | ₩48,614 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩48,587 | ₩48,587 | ₩48,587 | ₩48,587 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩48,566 | ₩48,566 | ₩48,566 | ₩48,566 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩49,053 | ₩49,053 | ₩49,053 | ₩49,053 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩49,043 | ₩49,043 | ₩49,043 | ₩49,043 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩48,963 | ₩49,036 | ₩48,735 | ₩48,735 | -0.46% | 1.4천 |
|---|
| 2026.07.17 | ₩48,989 | ₩48,989 | ₩48,896 | ₩48,909 | -0.16% | 400 |
|---|
| 2026.07.16 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩49,430 | ₩49,430 | ₩49,430 | ₩49,430 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩49,332 | ₩49,332 | ₩49,332 | ₩49,332 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,452 | ₩49,452 | ₩49,452 | ₩49,452 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩49,110 | ₩49,241 | ₩49,110 | ₩49,241 | +0.27% | 2.1천 |
|---|
| 2026.07.08 | ₩48,882 | ₩48,943 | ₩48,735 | ₩48,922 | +0.08% | 800 |
|---|
| 2026.07.07 | ₩49,123 | ₩49,190 | ₩49,114 | ₩49,114 | -0.02% | 500 |
|---|
| 2026.07.06 | ₩49,096 | ₩49,230 | ₩49,096 | ₩49,230 | +0.27% | 300 |
|---|
| 2026.07.02 | ₩48,989 | ₩48,989 | ₩48,909 | ₩48,909 | -0.16% | 5.8천 |
|---|
| 2026.07.01 | ₩49,083 | ₩49,136 | ₩49,004 | ₩49,004 | -0.16% | 11.3만 |
|---|
| 2026.06.30 | ₩49,070 | ₩49,070 | ₩49,003 | ₩49,003 | -0.14% | 1.1천 |
|---|
| 2026.06.29 | ₩48,455 | ₩48,766 | ₩48,428 | ₩48,766 | +0.64% | 1.2천 |
|---|
| 2026.06.26 | ₩48,501 | ₩48,501 | ₩48,201 | ₩48,201 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩48,455 | ₩48,455 | ₩48,374 | ₩48,390 | -0.13% | 800 |
|---|
| 2026.06.24 | ₩48,421 | ₩48,421 | ₩48,421 | ₩48,421 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩48,481 | ₩48,538 | ₩48,468 | ₩48,538 | +0.12% | 1.1천 |
|---|
| 2026.06.22 | ₩49,230 | ₩49,230 | ₩49,019 | ₩49,019 | -0.43% | 700 |
|---|
| 2026.06.18 | ₩49,016 | ₩49,164 | ₩49,016 | ₩49,164 | +0.30% | 300 |
|---|
| 2026.06.17 | ₩49,190 | ₩49,190 | ₩48,695 | ₩48,695 | -1.01% | 4.1천 |
|---|
| 2026.06.16 | ₩49,471 | ₩49,471 | ₩49,123 | ₩49,123 | -0.70% | 800 |
|---|
| 2026.06.15 | ₩49,394 | ₩49,394 | ₩49,394 | ₩49,394 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,735 | ₩48,763 | ₩48,722 | ₩48,763 | +0.06% | 800 |
|---|
| 2026.06.11 | ₩48,067 | ₩48,575 | ₩48,067 | ₩48,575 | +1.06% | 1.1만 |
|---|
| 2026.06.10 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 900 |
|---|
| 2026.06.09 | ₩48,519 | ₩48,519 | ₩48,519 | ₩48,519 | 0.00% | 900 |
|---|
| 2026.06.08 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,150 | ₩49,150 | ₩48,622 | ₩48,622 | -1.07% | 3.9만 |
|---|
| 2026.06.04 | ₩49,511 | ₩49,684 | ₩49,511 | ₩49,604 | +0.19% | 2.9만 |
|---|
| 2026.06.03 | ₩49,564 | ₩49,604 | ₩49,454 | ₩49,454 | -0.22% | 4.7천 |
|---|
| 2026.06.02 | ₩49,738 | ₩49,791 | ₩49,691 | ₩49,691 | -0.09% | 2.5만 |
|---|
| 2026.06.01 | ₩49,457 | ₩49,785 | ₩49,457 | ₩49,658 | +0.41% | 5.3만 |
|---|
| 2026.05.29 | ₩49,484 | ₩49,511 | ₩49,484 | ₩49,488 | +0.01% | 600 |
|---|
| 2026.05.28 | ₩49,243 | ₩49,433 | ₩49,243 | ₩49,433 | +0.39% | 3.6천 |
|---|
| 2026.05.27 | ₩49,170 | ₩49,170 | ₩49,163 | ₩49,163 | -0.01% | 1.9천 |
|---|
| 2026.05.26 | ₩49,183 | ₩49,183 | ₩49,183 | ₩49,183 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩48,869 | ₩48,935 | ₩48,869 | ₩48,935 | +0.13% | 300 |
|---|
| 2026.05.21 | ₩48,535 | ₩48,802 | ₩48,535 | ₩48,781 | +0.51% | 900 |
|---|
| 2026.05.20 | ₩48,628 | ₩48,715 | ₩48,615 | ₩48,715 | +0.18% | 1.8천 |
|---|
| 2026.05.19 | ₩48,481 | ₩48,508 | ₩48,306 | ₩48,306 | -0.36% | 2.1천 |
|---|
| 2026.05.18 | ₩48,441 | ₩48,558 | ₩48,441 | ₩48,558 | +0.24% | 500 |
|---|
| 2026.05.15 | ₩48,695 | ₩48,695 | ₩48,610 | ₩48,610 | -0.18% | 3.1천 |
|---|
| 2026.05.14 | ₩48,949 | ₩49,096 | ₩48,949 | ₩49,096 | +0.30% | 5.5천 |
|---|
| 2026.05.13 | ₩48,615 | ₩48,856 | ₩48,615 | ₩48,802 | +0.38% | 700 |
|---|
| 2026.05.12 | ₩48,321 | ₩48,580 | ₩48,321 | ₩48,580 | +0.54% | 700 |
|---|
| 2026.05.11 | ₩48,615 | ₩48,615 | ₩48,582 | ₩48,582 | -0.07% | 200 |
|---|
| 2026.05.08 | ₩48,468 | ₩48,562 | ₩48,468 | ₩48,468 | 0.00% | 1.4천 |
|---|
| 2026.05.07 | ₩48,374 | ₩48,374 | ₩48,154 | ₩48,154 | -0.46% | 1천 |
|---|
| 2026.05.06 | ₩48,174 | ₩48,341 | ₩48,174 | ₩48,341 | +0.35% | 1천 |
|---|
| 2026.05.05 | ₩47,813 | ₩47,867 | ₩47,719 | ₩47,804 | -0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩47,653 | ₩47,653 | ₩47,470 | ₩47,470 | -0.38% | 2천 |
|---|
| 2026.05.01 | ₩47,733 | ₩47,773 | ₩47,385 | ₩47,673 | -0.13% | 2.2만 |
|---|
| 2026.04.30 | ₩47,158 | ₩47,580 | ₩47,158 | ₩47,580 | +0.90% | 1천 |
|---|
| 2026.04.29 | ₩47,051 | ₩47,127 | ₩47,051 | ₩47,127 | +0.16% | 300 |
|---|
| 2026.04.28 | ₩47,265 | ₩47,265 | ₩47,193 | ₩47,193 | -0.15% | 900 |
|---|
| 2026.04.27 | ₩47,252 | ₩47,357 | ₩47,252 | ₩47,357 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩47,305 | ₩47,305 | ₩47,305 | ₩47,305 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩46,704 | ₩47,002 | ₩46,704 | ₩47,002 | +0.64% | 800 |
|---|
| 2026.04.22 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 400 |
|---|
| 2026.04.21 | ₩46,904 | ₩46,904 | ₩46,877 | ₩46,877 | -0.06% | 2.3천 |
|---|
| 2026.04.20 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,663 | ₩46,680 | ₩46,650 | ₩46,680 | +0.03% | 900 |
|---|
| 2026.04.15 | ₩46,396 | ₩46,585 | ₩46,396 | ₩46,585 | +0.41% | 1천 |
|---|
| 2026.04.14 | ₩46,075 | ₩46,284 | ₩46,075 | ₩46,284 | +0.45% | 500 |
|---|
| 2026.04.13 | ₩45,501 | ₩45,879 | ₩45,501 | ₩45,879 | +0.83% | 1.6천 |
|---|
| 2026.04.10 | ₩45,541 | ₩45,541 | ₩45,460 | ₩45,534 | -0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩45,354 | ₩45,595 | ₩45,354 | ₩45,595 | +0.53% | 700 |
|---|
| 2026.04.08 | ₩45,323 | ₩45,323 | ₩45,323 | ₩45,323 | 0.00% | 500 |
|---|
| 2026.04.07 | ₩44,378 | ₩44,506 | ₩44,378 | ₩44,506 | +0.29% | 1.5천 |
|---|
| 2026.04.06 | ₩44,538 | ₩44,538 | ₩44,491 | ₩44,534 | -0.01% | 1.5천 |
|---|
| 2026.04.02 | ₩44,318 | ₩44,318 | ₩44,298 | ₩44,300 | -0.04% | 800 |
|---|
| 2026.04.01 | ₩44,257 | ₩44,485 | ₩44,244 | ₩44,351 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩43,576 | ₩44,124 | ₩43,576 | ₩44,044 | +1.07% | 1.9천 |
|---|
| 2026.03.30 | ₩43,268 | ₩43,268 | ₩43,136 | ₩43,136 | -0.31% | 1.5천 |
|---|
| 2026.03.27 | ₩43,509 | ₩43,509 | ₩43,195 | ₩43,195 | -0.72% | 700 |
|---|
| 2026.03.26 | ₩44,171 | ₩44,171 | ₩43,838 | ₩43,838 | -0.75% | 200 |
|---|
| 2026.03.25 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩44,405 | ₩44,405 | ₩44,225 | ₩44,225 | -0.40% | 1.6천 |
|---|
| 2026.03.23 | ₩44,645 | ₩44,645 | ₩44,375 | ₩44,375 | -0.60% | 1.8천 |
|---|
| 2026.03.20 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩44,505 | ₩44,505 | ₩44,505 | ₩44,505 | 0.00% | 500 |
|---|
| 2026.03.18 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩45,046 | ₩45,046 | ₩45,026 | ₩45,026 | -0.04% | 600 |
|---|
| 2026.03.16 | ₩45,080 | ₩45,113 | ₩44,924 | ₩44,924 | -0.34% | 1.4천 |
|---|
| 2026.03.13 | ₩44,819 | ₩44,819 | ₩44,569 | ₩44,569 | -0.56% | 2.2만 |
|---|
| 2026.03.12 | ₩44,820 | ₩44,820 | ₩44,815 | ₩44,815 | -0.01% | 500 |
|---|
| 2026.03.11 | ₩45,273 | ₩45,354 | ₩45,273 | ₩45,324 | +0.11% | 1.1천 |
|---|
| 2026.03.10 | ₩45,688 | ₩45,701 | ₩45,300 | ₩45,300 | -0.85% | 2.2만 |
|---|
| 2026.03.09 | ₩44,926 | ₩45,384 | ₩44,765 | ₩45,384 | +1.02% | 1천 |
|---|
| 2026.03.06 | ₩45,220 | ₩45,220 | ₩45,054 | ₩45,054 | -0.37% | 500 |
|---|
| 2026.03.05 | ₩45,514 | ₩45,559 | ₩45,394 | ₩45,559 | +0.10% | 1.3천 |
|---|
| 2026.03.04 | ₩45,714 | ₩45,787 | ₩45,714 | ₩45,787 | +0.16% | 500 |
|---|
| 2026.03.03 | ₩45,065 | ₩45,578 | ₩45,065 | ₩45,486 | +0.93% | 700 |
|---|
| 2026.03.02 | ₩45,795 | ₩46,035 | ₩45,594 | ₩45,851 | +0.12% | 1.7만 |
|---|
| 2026.02.27 | ₩45,648 | ₩45,787 | ₩45,648 | ₩45,787 | +0.30% | 4천 |
|---|
| 2026.02.26 | ₩45,928 | ₩45,988 | ₩45,928 | ₩45,988 | +0.13% | 1.5천 |
|---|
| 2026.02.25 | ₩46,075 | ₩46,238 | ₩46,075 | ₩46,238 | +0.35% | 500 |
|---|
| 2026.02.24 | ₩45,701 | ₩45,912 | ₩45,701 | ₩45,912 | +0.46% | 1천 |
|---|
| 2026.02.23 | ₩45,848 | ₩45,848 | ₩45,434 | ₩45,521 | -0.71% | 3.3천 |
|---|
| 2026.02.20 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩45,648 | ₩45,736 | ₩45,622 | ₩45,736 | +0.19% | 9.7천 |
|---|
| 2026.02.18 | ₩45,863 | ₩45,863 | ₩45,863 | ₩45,863 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩45,407 | ₩45,638 | ₩45,407 | ₩45,638 | +0.51% | 4.9천 |
|---|
| 2026.02.13 | ₩45,821 | ₩45,821 | ₩45,574 | ₩45,574 | -0.54% | 1.9천 |
|---|
| 2026.02.12 | ₩46,303 | ₩46,303 | ₩45,605 | ₩45,605 | -1.51% | 900 |
|---|
| 2026.02.11 | ₩46,262 | ₩46,276 | ₩46,262 | ₩46,276 | +0.03% | 400 |
|---|
| 2026.02.10 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 800 |
|---|
| 2026.02.09 | ₩46,303 | ₩46,434 | ₩46,303 | ₩46,434 | +0.28% | 300 |
|---|
| 2026.02.06 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩45,728 | ₩45,728 | ₩45,412 | ₩45,412 | -0.69% | 800 |
|---|
| 2026.02.04 | ₩45,835 | ₩46,035 | ₩45,795 | ₩45,887 | +0.11% | 2.2천 |
|---|
| 2026.02.03 | ₩45,888 | ₩46,144 | ₩45,888 | ₩46,144 | +0.56% | 300 |
|---|
| 2026.02.02 | ₩46,490 | ₩46,557 | ₩46,476 | ₩46,484 | -0.01% | 4.1만 |
|---|
| 2026.01.30 | ₩46,369 | ₩46,369 | ₩46,283 | ₩46,283 | -0.19% | 1.1천 |
|---|
| 2026.01.29 | ₩45,982 | ₩46,643 | ₩45,982 | ₩46,472 | +1.07% | 1.3천 |
|---|
| 2026.01.28 | ₩46,476 | ₩46,583 | ₩46,329 | ₩46,435 | -0.09% | 3.7천 |
|---|
| 2026.01.27 | ₩46,476 | ₩46,558 | ₩46,476 | ₩46,558 | +0.18% | 300 |
|---|
| 2026.01.26 | ₩46,129 | ₩46,343 | ₩46,129 | ₩46,324 | +0.42% | 400 |
|---|
| 2026.01.23 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩45,688 | ₩45,915 | ₩45,688 | ₩45,915 | +0.50% | 1.3천 |
|---|
| 2026.01.20 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩46,336 | ₩46,336 | ₩46,336 | ₩46,336 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩46,463 | ₩46,557 | ₩46,332 | ₩46,332 | -0.28% | 3천 |
|---|
| 2026.01.14 | ₩46,009 | ₩46,224 | ₩45,995 | ₩46,224 | +0.47% | 900 |
|---|
| 2026.01.13 | ₩46,463 | ₩46,467 | ₩46,463 | ₩46,467 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩46,343 | ₩46,623 | ₩46,343 | ₩46,506 | +0.35% | 400 |
|---|
| 2026.01.08 | ₩46,249 | ₩46,249 | ₩46,222 | ₩46,234 | -0.03% | 500 |
|---|
| 2026.01.07 | ₩46,423 | ₩46,423 | ₩46,236 | ₩46,236 | -0.40% | 400 |
|---|
| 2026.01.06 | ₩46,236 | ₩46,384 | ₩46,236 | ₩46,384 | +0.32% | 300 |
|---|
| 2026.01.05 | ₩46,209 | ₩46,209 | ₩46,113 | ₩46,113 | -0.21% | 300 |
|---|
| 2026.01.02 | ₩45,821 | ₩45,995 | ₩45,821 | ₩45,827 | +0.01% | 1.2만 |
|---|
| 2025.12.31 | ₩46,022 | ₩46,022 | ₩45,815 | ₩45,815 | -0.45% | 500 |
|---|
| 2025.12.30 | ₩46,169 | ₩46,169 | ₩46,090 | ₩46,090 | -0.17% | 700 |
|---|
| 2025.12.29 | ₩46,164 | ₩46,164 | ₩46,164 | ₩46,164 | 0.00% | 400 |
|---|
| 2025.12.26 | ₩46,369 | ₩46,369 | ₩46,293 | ₩46,293 | -0.16% | 2.9천 |
|---|
| 2025.12.24 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩47,546 | ₩47,649 | ₩47,432 | ₩47,649 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩47,399 | ₩47,490 | ₩47,385 | ₩47,490 | +0.19% | 2천 |
|---|
| 2025.12.19 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,131 | ₩47,131 | ₩46,931 | ₩46,958 | -0.37% | 600 |
|---|
| 2025.12.17 | ₩46,708 | ₩46,708 | ₩46,658 | ₩46,658 | -0.11% | 400 |
|---|
| 2025.12.16 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩47,204 | ₩47,204 | ₩47,204 | ₩47,204 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩47,681 | ₩47,681 | ₩47,681 | ₩47,681 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩47,631 | ₩47,631 | ₩47,631 | ₩47,631 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩47,412 | ₩47,412 | ₩47,352 | ₩47,352 | -0.13% | 400 |
|---|
| 2025.12.08 | ₩47,305 | ₩47,359 | ₩47,305 | ₩47,359 | +0.11% | 800 |
|---|
| 2025.12.05 | ₩47,498 | ₩47,498 | ₩47,498 | ₩47,498 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩47,392 | ₩47,392 | ₩47,392 | ₩47,392 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩47,345 | ₩47,411 | ₩47,345 | ₩47,411 | +0.14% | 700 |
|---|
| 2025.12.02 | ₩47,313 | ₩47,359 | ₩47,241 | ₩47,262 | -0.11% | 3.7천 |
|---|
| 2025.12.01 | ₩47,285 | ₩47,292 | ₩47,214 | ₩47,214 | -0.15% | 1.4만 |
|---|
| 2025.11.28 | ₩47,372 | ₩47,372 | ₩47,372 | ₩47,372 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩47,198 | ₩47,278 | ₩47,198 | ₩47,278 | +0.17% | 600 |
|---|
| 2025.11.25 | ₩46,690 | ₩46,950 | ₩46,690 | ₩46,950 | +0.56% | 1.2천 |
|---|
| 2025.11.24 | ₩46,617 | ₩46,617 | ₩46,617 | ₩46,617 | 0.00% | 600 |
|---|
| 2025.11.21 | ₩46,249 | ₩46,249 | ₩46,031 | ₩46,031 | -0.47% | 1.1천 |
|---|
| 2025.11.20 | ₩45,942 | ₩45,942 | ₩45,722 | ₩45,722 | -0.48% | 800 |
|---|
| 2025.11.19 | ₩46,303 | ₩46,303 | ₩46,303 | ₩46,303 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩46,173 | ₩46,173 | ₩46,173 | ₩46,173 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩46,369 | ₩46,503 | ₩46,369 | ₩46,420 | +0.11% | 1.1천 |
|---|
| 2025.11.14 | ₩46,637 | ₩46,766 | ₩46,637 | ₩46,766 | +0.28% | 400 |
|---|
| 2025.11.13 | ₩46,746 | ₩46,746 | ₩46,746 | ₩46,746 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩47,171 | ₩47,416 | ₩47,171 | ₩47,416 | +0.52% | 300 |
|---|
| 2025.11.10 | ₩47,332 | ₩47,340 | ₩47,332 | ₩47,340 | +0.02% | 500 |
|---|
| 2025.11.07 | ₩46,704 | ₩46,725 | ₩46,704 | ₩46,725 | +0.05% | 500 |
|---|
| 2025.11.06 | ₩46,690 | ₩46,716 | ₩46,690 | ₩46,716 | +0.05% | 700 |
|---|
| 2025.11.05 | ₩47,051 | ₩47,155 | ₩47,051 | ₩47,155 | +0.22% | 300 |
|---|
| 2025.11.04 | ₩47,145 | ₩47,145 | ₩46,979 | ₩46,994 | -0.32% | 500 |
|---|
| 2025.11.03 | ₩47,399 | ₩47,733 | ₩47,399 | ₩47,546 | +0.31% | 3.6만 |
|---|
| 2025.10.31 | ₩47,500 | ₩47,500 | ₩47,500 | ₩47,500 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩47,586 | ₩47,586 | ₩47,321 | ₩47,321 | -0.56% | 200 |
|---|
| 2025.10.29 | ₩47,853 | ₩47,853 | ₩47,690 | ₩47,690 | -0.34% | 900 |
|---|
| 2025.10.28 | ₩47,721 | ₩47,721 | ₩47,721 | ₩47,721 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩47,399 | ₩47,609 | ₩47,399 | ₩47,609 | +0.44% | 500 |
|---|
| 2025.10.24 | ₩47,159 | ₩47,237 | ₩47,127 | ₩47,127 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩46,744 | ₩46,884 | ₩46,744 | ₩46,819 | +0.16% | 500 |
|---|
| 2025.10.22 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,770 | ₩46,832 | ₩46,757 | ₩46,832 | +0.13% | 400 |
|---|
| 2025.10.20 | ₩46,704 | ₩46,803 | ₩46,704 | ₩46,803 | +0.21% | 400 |
|---|
| 2025.10.17 | ₩46,289 | ₩46,406 | ₩46,289 | ₩46,406 | +0.25% | 600 |
|---|
| 2025.10.16 | ₩46,089 | ₩46,197 | ₩46,089 | ₩46,197 | +0.23% | 600 |
|---|
| 2025.10.15 | ₩46,623 | ₩46,623 | ₩46,420 | ₩46,420 | -0.44% | 400 |
|---|
| 2025.10.14 | ₩46,369 | ₩46,369 | ₩46,288 | ₩46,288 | -0.18% | 400 |
|---|
| 2025.10.13 | ₩46,348 | ₩46,348 | ₩46,348 | ₩46,348 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 200 |
|---|