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 | ₩49,591 | ₩49,591 | ₩49,591 | ₩49,591 | 0.00% | 100 |
| 2026.10.08 | ₩49,367 | ₩49,367 | ₩49,367 | ₩49,367 | 0.00% | 400 |
| 2026.10.07 | ₩49,578 | ₩49,645 | ₩49,538 | ₩49,645 | +0.13% | 2.5천 |
| 2026.10.06 | ₩49,778 | ₩49,778 | ₩49,672 | ₩49,672 | -0.21% | 1.9천 |
| 2026.10.05 | ₩49,378 | ₩49,485 | ₩49,378 | ₩49,402 | +0.05% | 1.6천 |
| 2026.10.02 | ₩49,325 | ₩49,325 | ₩49,138 | ₩49,161 | -0.33% | 200 |
| 2026.10.01 | ₩46,630 | ₩48,964 | ₩46,630 | ₩48,964 | +5.01% | 2.4만 |
| 2026.09.30 | ₩48,872 | ₩48,872 | ₩48,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,872 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,964 | ₩48,964 | ₩48,964 | ₩48,964 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,113 | ₩49,113 | ₩49,113 | ₩49,113 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,123 | ₩49,123 | ₩49,123 | ₩49,123 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,443 | ₩49,443 | ₩49,443 | ₩49,443 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,776 | ₩48,776 | ₩48,776 | ₩48,776 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,359 | ₩48,359 | ₩48,359 | ₩48,359 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,503 | ₩48,503 | ₩48,503 | ₩48,503 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,804 | ₩48,804 | ₩48,698 | ₩48,698 | -0.22% | 700 |
|---|
| 2026.09.11 | ₩48,858 | ₩48,915 | ₩48,858 | ₩48,915 | +0.12% | 300 |
|---|
| 2026.09.10 | ₩48,618 | ₩48,631 | ₩48,560 | ₩48,560 | -0.12% | 1천 |
|---|
| 2026.09.09 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩48,987 | ₩48,987 | ₩48,987 | ₩48,987 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩49,218 | ₩49,218 | ₩49,191 | ₩49,191 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩49,084 | ₩49,363 | ₩49,084 | ₩49,363 | +0.57% | 300 |
|---|
| 2026.09.02 | ₩48,947 | ₩48,947 | ₩48,947 | ₩48,947 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,884 | ₩48,884 | ₩48,723 | ₩48,723 | -0.33% | 7.5천 |
|---|
| 2026.08.31 | ₩49,078 | ₩49,078 | ₩49,078 | ₩49,078 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,202 | ₩49,202 | ₩49,202 | ₩49,202 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,298 | ₩49,378 | ₩49,298 | ₩49,378 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,019 | ₩49,019 | ₩49,019 | ₩49,019 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,922 | ₩48,922 | ₩48,922 | ₩48,922 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,071 | ₩49,071 | ₩49,019 | ₩49,019 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,218 | ₩49,271 | ₩49,171 | ₩49,171 | -0.09% | 800 |
|---|
| 2026.08.18 | ₩49,231 | ₩49,231 | ₩49,137 | ₩49,137 | -0.19% | 700 |
|---|
| 2026.08.17 | ₩49,406 | ₩49,406 | ₩49,406 | ₩49,406 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩49,645 | ₩49,672 | ₩49,601 | ₩49,601 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩49,669 | ₩49,669 | ₩49,669 | ₩49,669 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩49,397 | ₩49,397 | ₩49,397 | ₩49,397 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,419 | ₩49,419 | ₩49,290 | ₩49,290 | -0.26% | 600 |
|---|
| 2026.08.10 | ₩49,365 | ₩49,430 | ₩49,351 | ₩49,430 | +0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,454 | ₩49,454 | ₩49,454 | ₩49,454 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,350 | ₩49,350 | ₩49,350 | ₩49,350 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,471 | ₩49,485 | ₩49,379 | ₩49,379 | -0.19% | 2.6천 |
|---|
| 2026.08.03 | ₩48,511 | ₩48,684 | ₩48,511 | ₩48,666 | +0.32% | 1.5만 |
|---|
| 2026.07.31 | ₩47,884 | ₩48,157 | ₩47,884 | ₩48,157 | +0.57% | 500 |
|---|
| 2026.07.30 | ₩47,812 | ₩47,812 | ₩47,812 | ₩47,812 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,644 | ₩47,817 | ₩47,644 | ₩47,817 | +0.36% | 1.1천 |
|---|
| 2026.07.27 | ₩47,657 | ₩47,701 | ₩47,630 | ₩47,701 | +0.09% | 400 |
|---|
| 2026.07.24 | ₩47,830 | ₩47,830 | ₩47,662 | ₩47,662 | -0.35% | 100 |
|---|
| 2026.07.23 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,204 | ₩48,204 | ₩48,160 | ₩48,160 | -0.09% | 1천 |
|---|
| 2026.07.21 | ₩48,071 | ₩48,193 | ₩48,071 | ₩48,193 | +0.26% | 800 |
|---|
| 2026.07.20 | ₩47,884 | ₩47,884 | ₩47,874 | ₩47,874 | -0.02% | 700 |
|---|
| 2026.07.17 | ₩48,084 | ₩48,084 | ₩47,949 | ₩47,949 | -0.28% | 400 |
|---|
| 2026.07.16 | ₩48,316 | ₩48,316 | ₩48,316 | ₩48,316 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,232 | ₩48,232 | ₩48,232 | ₩48,232 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩48,284 | ₩48,555 | ₩48,284 | ₩48,555 | +0.56% | 200 |
|---|
| 2026.07.09 | ₩48,315 | ₩48,315 | ₩48,315 | ₩48,315 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩48,177 | ₩48,188 | ₩48,177 | ₩48,188 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩48,363 | ₩48,363 | ₩48,363 | ₩48,363 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,337 | ₩48,337 | ₩47,830 | ₩48,045 | -0.60% | 4.7천 |
|---|
| 2026.07.01 | ₩48,177 | ₩48,204 | ₩48,093 | ₩48,093 | -0.17% | 8.6만 |
|---|
| 2026.06.30 | ₩48,004 | ₩48,203 | ₩48,004 | ₩48,203 | +0.41% | 700 |
|---|
| 2026.06.29 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,550 | ₩47,550 | ₩47,459 | ₩47,459 | -0.19% | 500 |
|---|
| 2026.06.25 | ₩47,390 | ₩47,489 | ₩47,390 | ₩47,489 | +0.21% | 3천 |
|---|
| 2026.06.24 | ₩47,630 | ₩47,630 | ₩47,489 | ₩47,489 | -0.30% | 400 |
|---|
| 2026.06.23 | ₩47,724 | ₩47,724 | ₩47,523 | ₩47,596 | -0.27% | 2천 |
|---|
| 2026.06.22 | ₩48,124 | ₩48,124 | ₩48,080 | ₩48,080 | -0.09% | 700 |
|---|
| 2026.06.18 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,284 | ₩48,284 | ₩47,817 | ₩47,817 | -0.97% | 3.1천 |
|---|
| 2026.06.16 | ₩48,284 | ₩48,284 | ₩48,284 | ₩48,284 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,444 | ₩48,444 | ₩48,439 | ₩48,439 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩47,904 | ₩47,904 | ₩47,818 | ₩47,818 | -0.18% | 1.2천 |
|---|
| 2026.06.11 | ₩47,443 | ₩47,629 | ₩47,443 | ₩47,629 | +0.39% | 2.2천 |
|---|
| 2026.06.10 | ₩47,067 | ₩47,067 | ₩47,067 | ₩47,067 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩47,217 | ₩47,510 | ₩47,217 | ₩47,510 | +0.62% | 1.7천 |
|---|
| 2026.06.08 | ₩47,656 | ₩47,656 | ₩47,656 | ₩47,656 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,197 | ₩48,197 | ₩47,657 | ₩47,657 | -1.12% | 4.1만 |
|---|
| 2026.06.04 | ₩48,391 | ₩48,698 | ₩48,391 | ₩48,631 | +0.50% | 3.2만 |
|---|
| 2026.06.03 | ₩48,551 | ₩48,551 | ₩48,489 | ₩48,489 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩48,631 | ₩48,804 | ₩48,631 | ₩48,711 | +0.16% | 2.5만 |
|---|
| 2026.06.01 | ₩48,471 | ₩48,751 | ₩48,471 | ₩48,692 | +0.46% | 5.2만 |
|---|
| 2026.05.29 | ₩48,497 | ₩48,560 | ₩48,484 | ₩48,560 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩48,257 | ₩48,464 | ₩48,257 | ₩48,464 | +0.43% | 2.4천 |
|---|
| 2026.05.27 | ₩48,204 | ₩48,271 | ₩48,177 | ₩48,207 | +0.01% | 4천 |
|---|
| 2026.05.26 | ₩48,244 | ₩48,244 | ₩48,213 | ₩48,213 | -0.06% | 400 |
|---|
| 2026.05.22 | ₩47,960 | ₩47,960 | ₩47,960 | ₩47,960 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩47,657 | ₩47,818 | ₩47,604 | ₩47,818 | +0.34% | 400 |
|---|
| 2026.05.20 | ₩47,497 | ₩47,742 | ₩47,497 | ₩47,742 | +0.52% | 1.2천 |
|---|
| 2026.05.19 | ₩47,323 | ₩47,390 | ₩47,323 | ₩47,323 | 0.00% | 2.1천 |
|---|
| 2026.05.18 | ₩47,657 | ₩47,657 | ₩47,470 | ₩47,657 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩47,724 | ₩47,750 | ₩47,645 | ₩47,645 | -0.16% | 2.7천 |
|---|
| 2026.05.14 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩47,810 | ₩47,810 | ₩47,810 | ₩47,810 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,457 | ₩47,594 | ₩47,457 | ₩47,594 | +0.29% | 700 |
|---|
| 2026.05.11 | ₩47,604 | ₩47,630 | ₩47,604 | ₩47,630 | +0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩47,483 | ₩47,494 | ₩47,483 | ₩47,494 | +0.02% | 500 |
|---|
| 2026.05.07 | ₩47,430 | ₩47,430 | ₩47,178 | ₩47,178 | -0.53% | 1.9천 |
|---|
| 2026.05.06 | ₩47,203 | ₩47,367 | ₩47,163 | ₩47,367 | +0.35% | 2.4천 |
|---|
| 2026.05.05 | ₩46,803 | ₩46,936 | ₩46,803 | ₩46,818 | +0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩46,723 | ₩46,723 | ₩46,519 | ₩46,519 | -0.44% | 1.4천 |
|---|
| 2026.05.01 | ₩46,923 | ₩46,936 | ₩46,703 | ₩46,703 | -0.47% | 3.4만 |
|---|
| 2026.04.30 | ₩46,536 | ₩46,632 | ₩46,536 | ₩46,632 | +0.21% | 300 |
|---|
| 2026.04.29 | ₩45,963 | ₩46,001 | ₩45,963 | ₩46,001 | +0.08% | 100 |
|---|
| 2026.04.28 | ₩46,085 | ₩46,085 | ₩46,085 | ₩46,085 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩46,304 | ₩46,304 | ₩46,304 | ₩46,304 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,849 | ₩45,849 | ₩45,849 | ₩45,849 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,576 | ₩45,576 | ₩45,538 | ₩45,538 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩45,436 | ₩45,436 | ₩45,436 | ₩45,436 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩44,828 | ₩45,046 | ₩44,828 | ₩45,046 | +0.49% | 300 |
|---|
| 2026.04.13 | ₩43,948 | ₩44,544 | ₩43,948 | ₩44,544 | +1.36% | 300 |
|---|
| 2026.04.10 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩43,913 | ₩43,913 | ₩43,913 | ₩43,913 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩42,786 | ₩42,786 | ₩42,786 | ₩42,786 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,767 | ₩42,961 | ₩42,767 | ₩42,775 | +0.02% | 5.9만 |
|---|
| 2026.03.31 | ₩42,452 | ₩42,452 | ₩42,452 | ₩42,452 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩41,413 | ₩41,462 | ₩41,413 | ₩41,462 | +0.12% | 500 |
|---|
| 2026.03.27 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,614 | ₩42,614 | ₩42,427 | ₩42,440 | -0.41% | 700 |
|---|
| 2026.03.19 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩43,106 | ₩43,106 | ₩43,106 | ₩43,106 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩43,254 | ₩43,287 | ₩43,175 | ₩43,175 | -0.18% | 6.3천 |
|---|
| 2026.03.12 | ₩43,668 | ₩43,668 | ₩43,426 | ₩43,426 | -0.55% | 1.2천 |
|---|
| 2026.03.11 | ₩44,068 | ₩44,068 | ₩44,024 | ₩44,024 | -0.10% | 600 |
|---|
| 2026.03.10 | ₩44,335 | ₩44,348 | ₩44,055 | ₩44,057 | -0.63% | 1만 |
|---|
| 2026.03.09 | ₩44,143 | ₩44,143 | ₩44,143 | ₩44,143 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,535 | ₩44,712 | ₩44,415 | ₩44,712 | +0.40% | 6천 |
|---|
| 2026.02.27 | ₩44,482 | ₩44,614 | ₩44,482 | ₩44,614 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩44,828 | ₩44,828 | ₩44,803 | ₩44,803 | -0.06% | 500 |
|---|
| 2026.02.25 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩44,735 | ₩44,883 | ₩44,735 | ₩44,883 | +0.33% | 700 |
|---|
| 2026.02.19 | ₩44,584 | ₩44,584 | ₩44,584 | ₩44,584 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,734 | ₩44,734 | ₩44,734 | ₩44,734 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,442 | ₩44,479 | ₩44,428 | ₩44,479 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩45,042 | ₩45,189 | ₩45,029 | ₩45,139 | +0.22% | 3.6천 |
|---|
| 2026.02.10 | ₩45,242 | ₩45,242 | ₩45,109 | ₩45,109 | -0.29% | 900 |
|---|
| 2026.02.09 | ₩45,215 | ₩45,257 | ₩45,215 | ₩45,257 | +0.09% | 200 |
|---|
| 2026.02.06 | ₩44,655 | ₩45,090 | ₩44,655 | ₩45,090 | +0.97% | 200 |
|---|
| 2026.02.05 | ₩44,228 | ₩44,239 | ₩44,228 | ₩44,239 | +0.02% | 300 |
|---|
| 2026.02.04 | ₩44,615 | ₩44,720 | ₩44,615 | ₩44,720 | +0.24% | 1.2천 |
|---|
| 2026.02.03 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩45,322 | ₩45,429 | ₩45,309 | ₩45,330 | +0.02% | 6.7만 |
|---|
| 2026.01.30 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩45,362 | ₩45,362 | ₩45,362 | ₩45,362 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,362 | ₩45,386 | ₩45,349 | ₩45,386 | +0.05% | 400 |
|---|
| 2026.01.26 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩44,252 | ₩44,252 | ₩44,252 | ₩44,252 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩45,269 | ₩45,389 | ₩45,149 | ₩45,149 | -0.27% | 4.7천 |
|---|
| 2026.01.14 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩45,290 | ₩45,290 | ₩45,290 | ₩45,290 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,289 | ₩45,429 | ₩45,289 | ₩45,429 | +0.31% | 1.1천 |
|---|
| 2026.01.09 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩44,834 | ₩44,868 | ₩44,667 | ₩44,667 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩44,975 | ₩45,011 | ₩44,975 | ₩45,011 | +0.08% | 900 |
|---|
| 2025.12.26 | ₩45,189 | ₩45,202 | ₩45,119 | ₩45,119 | -0.15% | 3천 |
|---|
| 2025.12.24 | ₩45,130 | ₩45,130 | ₩45,130 | ₩45,130 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,802 | ₩45,936 | ₩45,789 | ₩45,936 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩45,669 | ₩45,794 | ₩45,669 | ₩45,794 | +0.27% | 2.8천 |
|---|
| 2025.12.19 | ₩45,534 | ₩45,534 | ₩45,534 | ₩45,534 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩45,362 | ₩45,362 | ₩45,235 | ₩45,235 | -0.28% | 400 |
|---|
| 2025.12.17 | ₩44,922 | ₩44,933 | ₩44,922 | ₩44,933 | +0.02% | 500 |
|---|
| 2025.12.16 | ₩45,349 | ₩45,411 | ₩45,349 | ₩45,411 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,937 | ₩45,937 | ₩45,937 | ₩45,937 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,682 | ₩45,682 | ₩45,613 | ₩45,613 | -0.15% | 300 |
|---|
| 2025.12.05 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩45,549 | ₩45,554 | ₩45,549 | ₩45,554 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩45,682 | ₩45,722 | ₩45,489 | ₩45,489 | -0.42% | 3.3만 |
|---|
| 2025.11.28 | ₩45,665 | ₩45,665 | ₩45,665 | ₩45,665 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,534 | ₩45,534 | ₩45,534 | ₩45,534 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩44,815 | ₩44,917 | ₩44,802 | ₩44,917 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩44,333 | ₩44,333 | ₩44,333 | ₩44,333 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩44,375 | ₩44,500 | ₩44,375 | ₩44,500 | +0.28% | 1.1천 |
|---|
| 2025.11.17 | ₩44,775 | ₩44,775 | ₩44,775 | ₩44,775 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,215 | ₩45,215 | ₩45,113 | ₩45,113 | -0.23% | 200 |
|---|
| 2025.11.13 | ₩45,097 | ₩45,097 | ₩45,097 | ₩45,097 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,522 | ₩45,617 | ₩45,522 | ₩45,617 | +0.21% | 800 |
|---|
| 2025.11.07 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,069 | ₩45,309 | ₩45,057 | ₩45,057 | -0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,936 | ₩45,949 | ₩45,796 | ₩45,829 | -0.23% | 3.8만 |
|---|
| 2025.10.31 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,842 | ₩45,842 | ₩45,560 | ₩45,560 | -0.62% | 100 |
|---|
| 2025.10.29 | ₩46,056 | ₩46,056 | ₩45,921 | ₩45,921 | -0.29% | 300 |
|---|
| 2025.10.28 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩45,882 | ₩45,882 | ₩45,844 | ₩45,844 | -0.08% | 200 |
|---|
| 2025.10.24 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,949 | ₩44,949 | ₩44,838 | ₩44,838 | -0.25% | 200 |
|---|
| 2025.10.21 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,402 | ₩44,647 | ₩44,402 | ₩44,647 | +0.55% | 100 |
|---|
| 2025.10.16 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,682 | ₩44,692 | ₩44,588 | ₩44,692 | +0.02% | 700 |
|---|
| 2025.10.14 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,096 | ₩44,096 | ₩44,096 | ₩44,096 | 0.00% | 100 |
|---|