시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (May) ETF 과거 주가
TrueShares Structured Outcome (May) ETF · MAYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (May) ETF · MAYZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 100 |
| 2026.10.08 | ₩49,616 | ₩49,616 | ₩49,616 | ₩49,616 | 0.00% | 400 |
| 2026.10.07 | ₩49,828 | ₩49,895 | ₩49,788 | ₩49,895 | +0.13% | 2.5천 |
| 2026.10.06 | ₩50,029 | ₩50,029 | ₩49,922 | ₩49,922 | -0.21% | 1.9천 |
| 2026.10.05 | ₩49,627 | ₩49,734 | ₩49,627 | ₩49,651 | +0.05% | 1.6천 |
| 2026.10.02 | ₩49,573 | ₩49,573 | ₩49,385 | ₩49,408 | -0.33% | 200 |
| 2026.10.01 | ₩46,864 | ₩49,211 | ₩46,864 | ₩49,211 | +5.01% | 2.4만 |
| 2026.09.30 | ₩49,119 | ₩49,119 | ₩49,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,119 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,521 | ₩49,521 | ₩49,521 | ₩49,521 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,360 | ₩49,360 | ₩49,360 | ₩49,360 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,371 | ₩49,371 | ₩49,371 | ₩49,371 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,692 | ₩49,692 | ₩49,692 | ₩49,692 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,675 | ₩49,675 | ₩49,675 | ₩49,675 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,022 | ₩49,022 | ₩49,022 | ₩49,022 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,747 | ₩48,747 | ₩48,747 | ₩48,747 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩49,050 | ₩49,050 | ₩48,943 | ₩48,943 | -0.22% | 700 |
|---|
| 2026.09.11 | ₩49,104 | ₩49,161 | ₩49,104 | ₩49,161 | +0.12% | 300 |
|---|
| 2026.09.10 | ₩48,862 | ₩48,876 | ₩48,805 | ₩48,805 | -0.12% | 1천 |
|---|
| 2026.09.09 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩49,234 | ₩49,234 | ₩49,234 | ₩49,234 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩49,466 | ₩49,466 | ₩49,439 | ₩49,439 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩49,332 | ₩49,612 | ₩49,332 | ₩49,612 | +0.57% | 300 |
|---|
| 2026.09.02 | ₩49,194 | ₩49,194 | ₩49,194 | ₩49,194 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,131 | ₩49,131 | ₩48,968 | ₩48,968 | -0.33% | 7.5천 |
|---|
| 2026.08.31 | ₩49,325 | ₩49,325 | ₩49,325 | ₩49,325 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,450 | ₩49,450 | ₩49,450 | ₩49,450 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,546 | ₩49,627 | ₩49,546 | ₩49,627 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩49,291 | ₩49,291 | ₩49,291 | ₩49,291 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,168 | ₩49,168 | ₩49,168 | ₩49,168 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,318 | ₩49,318 | ₩49,266 | ₩49,266 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩49,096 | ₩49,096 | ₩49,096 | ₩49,096 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,466 | ₩49,519 | ₩49,419 | ₩49,419 | -0.09% | 800 |
|---|
| 2026.08.18 | ₩49,479 | ₩49,479 | ₩49,384 | ₩49,384 | -0.19% | 700 |
|---|
| 2026.08.17 | ₩49,655 | ₩49,655 | ₩49,655 | ₩49,655 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩49,895 | ₩49,922 | ₩49,851 | ₩49,851 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩49,645 | ₩49,645 | ₩49,645 | ₩49,645 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,668 | ₩49,668 | ₩49,538 | ₩49,538 | -0.26% | 600 |
|---|
| 2026.08.10 | ₩49,613 | ₩49,679 | ₩49,600 | ₩49,679 | +0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,599 | ₩49,599 | ₩49,599 | ₩49,599 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,721 | ₩49,734 | ₩49,628 | ₩49,628 | -0.19% | 2.6천 |
|---|
| 2026.08.03 | ₩48,755 | ₩48,929 | ₩48,755 | ₩48,911 | +0.32% | 1.5만 |
|---|
| 2026.07.31 | ₩48,125 | ₩48,400 | ₩48,125 | ₩48,400 | +0.57% | 500 |
|---|
| 2026.07.30 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,884 | ₩48,058 | ₩47,884 | ₩48,058 | +0.36% | 1.1천 |
|---|
| 2026.07.27 | ₩47,897 | ₩47,941 | ₩47,870 | ₩47,941 | +0.09% | 400 |
|---|
| 2026.07.24 | ₩48,071 | ₩48,071 | ₩47,902 | ₩47,902 | -0.35% | 100 |
|---|
| 2026.07.23 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,447 | ₩48,447 | ₩48,402 | ₩48,402 | -0.09% | 1천 |
|---|
| 2026.07.21 | ₩48,313 | ₩48,436 | ₩48,313 | ₩48,436 | +0.26% | 800 |
|---|
| 2026.07.20 | ₩48,125 | ₩48,125 | ₩48,116 | ₩48,116 | -0.02% | 700 |
|---|
| 2026.07.17 | ₩48,326 | ₩48,326 | ₩48,191 | ₩48,191 | -0.28% | 400 |
|---|
| 2026.07.16 | ₩48,559 | ₩48,559 | ₩48,559 | ₩48,559 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,773 | ₩48,773 | ₩48,773 | ₩48,773 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,656 | ₩48,656 | ₩48,656 | ₩48,656 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩48,527 | ₩48,799 | ₩48,527 | ₩48,799 | +0.56% | 200 |
|---|
| 2026.07.09 | ₩48,558 | ₩48,558 | ₩48,558 | ₩48,558 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,295 | ₩48,295 | ₩48,295 | ₩48,295 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩48,420 | ₩48,431 | ₩48,420 | ₩48,431 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,581 | ₩48,581 | ₩48,071 | ₩48,287 | -0.60% | 4.7천 |
|---|
| 2026.07.01 | ₩48,420 | ₩48,447 | ₩48,335 | ₩48,335 | -0.17% | 8.6만 |
|---|
| 2026.06.30 | ₩48,246 | ₩48,445 | ₩48,246 | ₩48,445 | +0.41% | 700 |
|---|
| 2026.06.29 | ₩48,102 | ₩48,102 | ₩48,102 | ₩48,102 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,790 | ₩47,790 | ₩47,698 | ₩47,698 | -0.19% | 500 |
|---|
| 2026.06.25 | ₩47,629 | ₩47,728 | ₩47,629 | ₩47,728 | +0.21% | 3천 |
|---|
| 2026.06.24 | ₩47,870 | ₩47,870 | ₩47,728 | ₩47,728 | -0.30% | 400 |
|---|
| 2026.06.23 | ₩47,964 | ₩47,964 | ₩47,763 | ₩47,835 | -0.27% | 2천 |
|---|
| 2026.06.22 | ₩48,366 | ₩48,366 | ₩48,322 | ₩48,322 | -0.09% | 700 |
|---|
| 2026.06.18 | ₩48,464 | ₩48,464 | ₩48,464 | ₩48,464 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,527 | ₩48,527 | ₩48,058 | ₩48,058 | -0.97% | 3.1천 |
|---|
| 2026.06.16 | ₩48,527 | ₩48,527 | ₩48,527 | ₩48,527 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,688 | ₩48,688 | ₩48,683 | ₩48,683 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩48,145 | ₩48,145 | ₩48,059 | ₩48,059 | -0.18% | 1.2천 |
|---|
| 2026.06.11 | ₩47,682 | ₩47,869 | ₩47,682 | ₩47,869 | +0.39% | 2.2천 |
|---|
| 2026.06.10 | ₩47,304 | ₩47,304 | ₩47,304 | ₩47,304 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩47,454 | ₩47,749 | ₩47,454 | ₩47,749 | +0.62% | 1.7천 |
|---|
| 2026.06.08 | ₩47,896 | ₩47,896 | ₩47,896 | ₩47,896 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,440 | ₩48,440 | ₩47,897 | ₩47,897 | -1.12% | 4.1만 |
|---|
| 2026.06.04 | ₩48,634 | ₩48,943 | ₩48,634 | ₩48,876 | +0.50% | 3.2만 |
|---|
| 2026.06.03 | ₩48,795 | ₩48,795 | ₩48,734 | ₩48,734 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩48,876 | ₩49,050 | ₩48,876 | ₩48,956 | +0.16% | 2.5만 |
|---|
| 2026.06.01 | ₩48,715 | ₩48,996 | ₩48,715 | ₩48,937 | +0.46% | 5.2만 |
|---|
| 2026.05.29 | ₩48,742 | ₩48,805 | ₩48,728 | ₩48,805 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩48,500 | ₩48,708 | ₩48,500 | ₩48,708 | +0.43% | 2.4천 |
|---|
| 2026.05.27 | ₩48,447 | ₩48,514 | ₩48,420 | ₩48,449 | +0.01% | 4천 |
|---|
| 2026.05.26 | ₩48,487 | ₩48,487 | ₩48,456 | ₩48,456 | -0.06% | 400 |
|---|
| 2026.05.22 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩47,897 | ₩48,059 | ₩47,843 | ₩48,059 | +0.34% | 400 |
|---|
| 2026.05.20 | ₩47,736 | ₩47,983 | ₩47,736 | ₩47,983 | +0.52% | 1.2천 |
|---|
| 2026.05.19 | ₩47,562 | ₩47,629 | ₩47,562 | ₩47,562 | 0.00% | 2.1천 |
|---|
| 2026.05.18 | ₩47,897 | ₩47,897 | ₩47,709 | ₩47,897 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩47,964 | ₩47,991 | ₩47,885 | ₩47,885 | -0.16% | 2.7천 |
|---|
| 2026.05.14 | ₩48,346 | ₩48,346 | ₩48,346 | ₩48,346 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩48,051 | ₩48,051 | ₩48,051 | ₩48,051 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,696 | ₩47,834 | ₩47,696 | ₩47,834 | +0.29% | 700 |
|---|
| 2026.05.11 | ₩47,843 | ₩47,870 | ₩47,843 | ₩47,870 | +0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩47,723 | ₩47,733 | ₩47,723 | ₩47,733 | +0.02% | 500 |
|---|
| 2026.05.07 | ₩47,669 | ₩47,669 | ₩47,416 | ₩47,416 | -0.53% | 1.9천 |
|---|
| 2026.05.06 | ₩47,441 | ₩47,606 | ₩47,401 | ₩47,606 | +0.35% | 2.4천 |
|---|
| 2026.05.05 | ₩47,039 | ₩47,173 | ₩47,039 | ₩47,054 | +0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩46,958 | ₩46,958 | ₩46,753 | ₩46,753 | -0.44% | 1.4천 |
|---|
| 2026.05.01 | ₩47,159 | ₩47,173 | ₩46,938 | ₩46,938 | -0.47% | 3.4만 |
|---|
| 2026.04.30 | ₩46,771 | ₩46,867 | ₩46,771 | ₩46,867 | +0.21% | 300 |
|---|
| 2026.04.29 | ₩46,194 | ₩46,233 | ₩46,194 | ₩46,233 | +0.08% | 100 |
|---|
| 2026.04.28 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩46,584 | ₩46,584 | ₩46,584 | ₩46,584 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩46,537 | ₩46,537 | ₩46,537 | ₩46,537 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩45,935 | ₩45,935 | ₩45,935 | ₩45,935 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,805 | ₩45,805 | ₩45,768 | ₩45,768 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩45,664 | ₩45,664 | ₩45,664 | ₩45,664 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩45,054 | ₩45,273 | ₩45,054 | ₩45,273 | +0.49% | 300 |
|---|
| 2026.04.13 | ₩44,169 | ₩44,769 | ₩44,169 | ₩44,769 | +1.36% | 300 |
|---|
| 2026.04.10 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩43,178 | ₩43,178 | ₩43,178 | ₩43,178 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩43,156 | ₩43,156 | ₩43,156 | ₩43,156 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,983 | ₩43,177 | ₩42,983 | ₩42,991 | +0.02% | 5.9만 |
|---|
| 2026.03.31 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩41,622 | ₩41,671 | ₩41,622 | ₩41,671 | +0.12% | 500 |
|---|
| 2026.03.27 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,828 | ₩42,828 | ₩42,641 | ₩42,654 | -0.41% | 700 |
|---|
| 2026.03.19 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩43,472 | ₩43,506 | ₩43,393 | ₩43,393 | -0.18% | 6.3천 |
|---|
| 2026.03.12 | ₩43,888 | ₩43,888 | ₩43,645 | ₩43,645 | -0.55% | 1.2천 |
|---|
| 2026.03.11 | ₩44,290 | ₩44,290 | ₩44,246 | ₩44,246 | -0.10% | 600 |
|---|
| 2026.03.10 | ₩44,558 | ₩44,572 | ₩44,277 | ₩44,279 | -0.63% | 1만 |
|---|
| 2026.03.09 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩44,857 | ₩44,857 | ₩44,857 | ₩44,857 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,759 | ₩44,938 | ₩44,639 | ₩44,938 | +0.40% | 6천 |
|---|
| 2026.02.27 | ₩44,706 | ₩44,838 | ₩44,706 | ₩44,838 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩45,054 | ₩45,054 | ₩45,029 | ₩45,029 | -0.06% | 500 |
|---|
| 2026.02.25 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,589 | ₩44,589 | ₩44,589 | ₩44,589 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩44,960 | ₩45,109 | ₩44,960 | ₩45,109 | +0.33% | 700 |
|---|
| 2026.02.19 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,665 | ₩44,703 | ₩44,652 | ₩44,703 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩45,269 | ₩45,416 | ₩45,255 | ₩45,367 | +0.22% | 3.6천 |
|---|
| 2026.02.10 | ₩45,470 | ₩45,470 | ₩45,336 | ₩45,336 | -0.29% | 900 |
|---|
| 2026.02.09 | ₩45,443 | ₩45,485 | ₩45,443 | ₩45,485 | +0.09% | 200 |
|---|
| 2026.02.06 | ₩44,880 | ₩45,317 | ₩44,880 | ₩45,317 | +0.97% | 200 |
|---|
| 2026.02.05 | ₩44,451 | ₩44,462 | ₩44,451 | ₩44,462 | +0.02% | 300 |
|---|
| 2026.02.04 | ₩44,840 | ₩44,946 | ₩44,840 | ₩44,946 | +0.24% | 1.2천 |
|---|
| 2026.02.03 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩45,550 | ₩45,658 | ₩45,537 | ₩45,558 | +0.02% | 6.7만 |
|---|
| 2026.01.30 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,591 | ₩45,615 | ₩45,577 | ₩45,615 | +0.05% | 400 |
|---|
| 2026.01.26 | ₩45,387 | ₩45,387 | ₩45,387 | ₩45,387 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩45,188 | ₩45,188 | ₩45,188 | ₩45,188 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,387 | ₩45,387 | ₩45,387 | ₩45,387 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩45,497 | ₩45,617 | ₩45,376 | ₩45,376 | -0.27% | 4.7천 |
|---|
| 2026.01.14 | ₩45,294 | ₩45,294 | ₩45,294 | ₩45,294 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩45,518 | ₩45,518 | ₩45,518 | ₩45,518 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,517 | ₩45,658 | ₩45,517 | ₩45,658 | +0.31% | 1.1천 |
|---|
| 2026.01.09 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,288 | ₩45,288 | ₩45,288 | ₩45,288 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,289 | ₩45,289 | ₩45,289 | ₩45,289 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,060 | ₩45,094 | ₩44,892 | ₩44,892 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,202 | ₩45,238 | ₩45,202 | ₩45,238 | +0.08% | 900 |
|---|
| 2025.12.26 | ₩45,416 | ₩45,430 | ₩45,347 | ₩45,347 | -0.15% | 3천 |
|---|
| 2025.12.24 | ₩45,357 | ₩45,357 | ₩45,357 | ₩45,357 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,033 | ₩46,167 | ₩46,020 | ₩46,167 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩45,899 | ₩46,025 | ₩45,899 | ₩46,025 | +0.27% | 2.8천 |
|---|
| 2025.12.19 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩45,591 | ₩45,591 | ₩45,463 | ₩45,463 | -0.28% | 400 |
|---|
| 2025.12.17 | ₩45,148 | ₩45,159 | ₩45,148 | ₩45,159 | +0.02% | 500 |
|---|
| 2025.12.16 | ₩45,577 | ₩45,640 | ₩45,577 | ₩45,640 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩45,729 | ₩45,729 | ₩45,729 | ₩45,729 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩46,169 | ₩46,169 | ₩46,169 | ₩46,169 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,848 | ₩45,848 | ₩45,848 | ₩45,848 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,912 | ₩45,912 | ₩45,843 | ₩45,843 | -0.15% | 300 |
|---|
| 2025.12.05 | ₩45,997 | ₩45,997 | ₩45,997 | ₩45,997 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,908 | ₩45,908 | ₩45,908 | ₩45,908 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩45,778 | ₩45,784 | ₩45,778 | ₩45,784 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩45,912 | ₩45,953 | ₩45,718 | ₩45,718 | -0.42% | 3.3만 |
|---|
| 2025.11.28 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩45,041 | ₩45,143 | ₩45,027 | ₩45,143 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩44,557 | ₩44,557 | ₩44,557 | ₩44,557 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩44,598 | ₩44,724 | ₩44,598 | ₩44,724 | +0.28% | 1.1천 |
|---|
| 2025.11.17 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,443 | ₩45,443 | ₩45,340 | ₩45,340 | -0.23% | 200 |
|---|
| 2025.11.13 | ₩45,324 | ₩45,324 | ₩45,324 | ₩45,324 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,752 | ₩45,847 | ₩45,752 | ₩45,847 | +0.21% | 800 |
|---|
| 2025.11.07 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,296 | ₩45,537 | ₩45,284 | ₩45,284 | -0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,495 | ₩45,495 | ₩45,495 | ₩45,495 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,167 | ₩46,181 | ₩46,026 | ₩46,060 | -0.23% | 3.8만 |
|---|
| 2025.10.31 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩46,073 | ₩46,073 | ₩45,789 | ₩45,789 | -0.62% | 100 |
|---|
| 2025.10.29 | ₩46,288 | ₩46,288 | ₩46,152 | ₩46,152 | -0.29% | 300 |
|---|
| 2025.10.28 | ₩46,189 | ₩46,189 | ₩46,189 | ₩46,189 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩46,114 | ₩46,114 | ₩46,075 | ₩46,075 | -0.08% | 200 |
|---|
| 2025.10.24 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,292 | ₩45,292 | ₩45,292 | ₩45,292 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,175 | ₩45,175 | ₩45,064 | ₩45,064 | -0.25% | 200 |
|---|
| 2025.10.21 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,625 | ₩44,872 | ₩44,625 | ₩44,872 | +0.55% | 100 |
|---|
| 2025.10.16 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,907 | ₩44,917 | ₩44,813 | ₩44,917 | +0.02% | 700 |
|---|
| 2025.10.14 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|