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 | ₩49,759 | ₩49,759 | ₩49,759 | ₩49,759 | 0.00% | 100 |
| 2026.10.08 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 400 |
| 2026.10.07 | ₩49,745 | ₩49,812 | ₩49,705 | ₩49,812 | +0.13% | 2.5천 |
| 2026.10.06 | ₩49,946 | ₩49,946 | ₩49,839 | ₩49,839 | -0.21% | 1.9천 |
| 2026.10.05 | ₩49,545 | ₩49,652 | ₩49,545 | ₩49,569 | +0.05% | 1.6천 |
| 2026.10.02 | ₩49,491 | ₩49,491 | ₩49,304 | ₩49,326 | -0.33% | 200 |
| 2026.10.01 | ₩46,787 | ₩49,130 | ₩46,787 | ₩49,130 | +5.01% | 2.4만 |
| 2026.09.30 | ₩49,037 | ₩49,037 | ₩49,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,037 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,077 | ₩49,077 | ₩49,077 | ₩49,077 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,130 | ₩49,130 | ₩49,130 | ₩49,130 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,439 | ₩49,439 | ₩49,439 | ₩49,439 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,278 | ₩49,278 | ₩49,278 | ₩49,278 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,289 | ₩49,289 | ₩49,289 | ₩49,289 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,610 | ₩49,610 | ₩49,610 | ₩49,610 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,593 | ₩49,593 | ₩49,593 | ₩49,593 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,960 | ₩48,960 | ₩48,960 | ₩48,960 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,522 | ₩48,522 | ₩48,522 | ₩48,522 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,969 | ₩48,969 | ₩48,862 | ₩48,862 | -0.22% | 700 |
|---|
| 2026.09.11 | ₩49,022 | ₩49,080 | ₩49,022 | ₩49,080 | +0.12% | 300 |
|---|
| 2026.09.10 | ₩48,781 | ₩48,795 | ₩48,724 | ₩48,724 | -0.12% | 1천 |
|---|
| 2026.09.09 | ₩48,969 | ₩48,969 | ₩48,969 | ₩48,969 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩49,384 | ₩49,384 | ₩49,357 | ₩49,357 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩49,250 | ₩49,530 | ₩49,250 | ₩49,530 | +0.57% | 300 |
|---|
| 2026.09.02 | ₩49,112 | ₩49,112 | ₩49,112 | ₩49,112 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,049 | ₩49,049 | ₩48,887 | ₩48,887 | -0.33% | 7.5천 |
|---|
| 2026.08.31 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,368 | ₩49,368 | ₩49,368 | ₩49,368 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,464 | ₩49,545 | ₩49,464 | ₩49,545 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩49,210 | ₩49,210 | ₩49,210 | ₩49,210 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,087 | ₩49,087 | ₩49,087 | ₩49,087 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,237 | ₩49,237 | ₩49,184 | ₩49,184 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,384 | ₩49,437 | ₩49,337 | ₩49,337 | -0.09% | 800 |
|---|
| 2026.08.18 | ₩49,397 | ₩49,397 | ₩49,302 | ₩49,302 | -0.19% | 700 |
|---|
| 2026.08.17 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩49,812 | ₩49,839 | ₩49,768 | ₩49,768 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩49,836 | ₩49,836 | ₩49,836 | ₩49,836 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩49,563 | ₩49,563 | ₩49,563 | ₩49,563 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,586 | ₩49,586 | ₩49,456 | ₩49,456 | -0.26% | 600 |
|---|
| 2026.08.10 | ₩49,531 | ₩49,597 | ₩49,518 | ₩49,597 | +0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩49,385 | ₩49,385 | ₩49,385 | ₩49,385 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,516 | ₩49,516 | ₩49,516 | ₩49,516 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,638 | ₩49,652 | ₩49,546 | ₩49,546 | -0.19% | 2.6천 |
|---|
| 2026.08.03 | ₩48,674 | ₩48,848 | ₩48,674 | ₩48,830 | +0.32% | 1.5만 |
|---|
| 2026.07.31 | ₩48,045 | ₩48,320 | ₩48,045 | ₩48,320 | +0.57% | 500 |
|---|
| 2026.07.30 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,413 | ₩47,413 | ₩47,413 | ₩47,413 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,804 | ₩47,978 | ₩47,804 | ₩47,978 | +0.36% | 1.1천 |
|---|
| 2026.07.27 | ₩47,818 | ₩47,862 | ₩47,791 | ₩47,862 | +0.09% | 400 |
|---|
| 2026.07.24 | ₩47,992 | ₩47,992 | ₩47,823 | ₩47,823 | -0.35% | 100 |
|---|
| 2026.07.23 | ₩47,792 | ₩47,792 | ₩47,792 | ₩47,792 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,367 | ₩48,367 | ₩48,322 | ₩48,322 | -0.09% | 1천 |
|---|
| 2026.07.21 | ₩48,233 | ₩48,356 | ₩48,233 | ₩48,356 | +0.26% | 800 |
|---|
| 2026.07.20 | ₩48,045 | ₩48,045 | ₩48,036 | ₩48,036 | -0.02% | 700 |
|---|
| 2026.07.17 | ₩48,246 | ₩48,246 | ₩48,111 | ₩48,111 | -0.28% | 400 |
|---|
| 2026.07.16 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,692 | ₩48,692 | ₩48,692 | ₩48,692 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,575 | ₩48,575 | ₩48,575 | ₩48,575 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,395 | ₩48,395 | ₩48,395 | ₩48,395 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩48,447 | ₩48,719 | ₩48,447 | ₩48,719 | +0.56% | 200 |
|---|
| 2026.07.09 | ₩48,478 | ₩48,478 | ₩48,478 | ₩48,478 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,215 | ₩48,215 | ₩48,215 | ₩48,215 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩48,340 | ₩48,350 | ₩48,340 | ₩48,350 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩48,526 | ₩48,526 | ₩48,526 | ₩48,526 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,500 | ₩48,500 | ₩47,992 | ₩48,207 | -0.60% | 4.7천 |
|---|
| 2026.07.01 | ₩48,340 | ₩48,367 | ₩48,255 | ₩48,255 | -0.17% | 8.6만 |
|---|
| 2026.06.30 | ₩48,166 | ₩48,365 | ₩48,166 | ₩48,365 | +0.41% | 700 |
|---|
| 2026.06.29 | ₩48,022 | ₩48,022 | ₩48,022 | ₩48,022 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,711 | ₩47,711 | ₩47,620 | ₩47,620 | -0.19% | 500 |
|---|
| 2026.06.25 | ₩47,550 | ₩47,649 | ₩47,550 | ₩47,649 | +0.21% | 3천 |
|---|
| 2026.06.24 | ₩47,791 | ₩47,791 | ₩47,649 | ₩47,649 | -0.30% | 400 |
|---|
| 2026.06.23 | ₩47,885 | ₩47,885 | ₩47,684 | ₩47,756 | -0.27% | 2천 |
|---|
| 2026.06.22 | ₩48,286 | ₩48,286 | ₩48,242 | ₩48,242 | -0.09% | 700 |
|---|
| 2026.06.18 | ₩48,384 | ₩48,384 | ₩48,384 | ₩48,384 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,447 | ₩48,447 | ₩47,978 | ₩47,978 | -0.97% | 3.1천 |
|---|
| 2026.06.16 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,607 | ₩48,607 | ₩48,602 | ₩48,602 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩48,065 | ₩48,065 | ₩47,980 | ₩47,980 | -0.18% | 1.2천 |
|---|
| 2026.06.11 | ₩47,603 | ₩47,790 | ₩47,603 | ₩47,790 | +0.39% | 2.2천 |
|---|
| 2026.06.10 | ₩47,226 | ₩47,226 | ₩47,226 | ₩47,226 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩47,376 | ₩47,670 | ₩47,376 | ₩47,670 | +0.62% | 1.7천 |
|---|
| 2026.06.08 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,360 | ₩48,360 | ₩47,818 | ₩47,818 | -1.12% | 4.1만 |
|---|
| 2026.06.04 | ₩48,554 | ₩48,862 | ₩48,554 | ₩48,795 | +0.50% | 3.2만 |
|---|
| 2026.06.03 | ₩48,715 | ₩48,715 | ₩48,653 | ₩48,653 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩48,795 | ₩48,969 | ₩48,795 | ₩48,875 | +0.16% | 2.5만 |
|---|
| 2026.06.01 | ₩48,634 | ₩48,915 | ₩48,634 | ₩48,856 | +0.46% | 5.2만 |
|---|
| 2026.05.29 | ₩48,661 | ₩48,724 | ₩48,648 | ₩48,724 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩48,420 | ₩48,628 | ₩48,420 | ₩48,628 | +0.43% | 2.4천 |
|---|
| 2026.05.27 | ₩48,367 | ₩48,433 | ₩48,340 | ₩48,369 | +0.01% | 4천 |
|---|
| 2026.05.26 | ₩48,407 | ₩48,407 | ₩48,376 | ₩48,376 | -0.06% | 400 |
|---|
| 2026.05.22 | ₩48,122 | ₩48,122 | ₩48,122 | ₩48,122 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩47,818 | ₩47,980 | ₩47,764 | ₩47,980 | +0.34% | 400 |
|---|
| 2026.05.20 | ₩47,657 | ₩47,903 | ₩47,657 | ₩47,903 | +0.52% | 1.2천 |
|---|
| 2026.05.19 | ₩47,483 | ₩47,550 | ₩47,483 | ₩47,483 | 0.00% | 2.1천 |
|---|
| 2026.05.18 | ₩47,818 | ₩47,818 | ₩47,630 | ₩47,818 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩47,885 | ₩47,911 | ₩47,806 | ₩47,806 | -0.16% | 2.7천 |
|---|
| 2026.05.14 | ₩48,266 | ₩48,266 | ₩48,266 | ₩48,266 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩47,972 | ₩47,972 | ₩47,972 | ₩47,972 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,617 | ₩47,755 | ₩47,617 | ₩47,755 | +0.29% | 700 |
|---|
| 2026.05.11 | ₩47,764 | ₩47,791 | ₩47,764 | ₩47,791 | +0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩47,644 | ₩47,654 | ₩47,644 | ₩47,654 | +0.02% | 500 |
|---|
| 2026.05.07 | ₩47,590 | ₩47,590 | ₩47,337 | ₩47,337 | -0.53% | 1.9천 |
|---|
| 2026.05.06 | ₩47,362 | ₩47,527 | ₩47,322 | ₩47,527 | +0.35% | 2.4천 |
|---|
| 2026.05.05 | ₩46,961 | ₩47,095 | ₩46,961 | ₩46,976 | +0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩46,881 | ₩46,881 | ₩46,676 | ₩46,676 | -0.44% | 1.4천 |
|---|
| 2026.05.01 | ₩47,081 | ₩47,095 | ₩46,860 | ₩46,860 | -0.47% | 3.4만 |
|---|
| 2026.04.30 | ₩46,693 | ₩46,790 | ₩46,693 | ₩46,790 | +0.21% | 300 |
|---|
| 2026.04.29 | ₩46,118 | ₩46,156 | ₩46,118 | ₩46,156 | +0.08% | 100 |
|---|
| 2026.04.28 | ₩46,241 | ₩46,241 | ₩46,241 | ₩46,241 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩46,460 | ₩46,460 | ₩46,460 | ₩46,460 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩46,257 | ₩46,257 | ₩46,257 | ₩46,257 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,729 | ₩45,729 | ₩45,692 | ₩45,692 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩45,589 | ₩45,589 | ₩45,589 | ₩45,589 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩44,980 | ₩45,198 | ₩44,980 | ₩45,198 | +0.49% | 300 |
|---|
| 2026.04.13 | ₩44,096 | ₩44,695 | ₩44,096 | ₩44,695 | +1.36% | 300 |
|---|
| 2026.04.10 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,911 | ₩43,105 | ₩42,911 | ₩42,919 | +0.02% | 5.9만 |
|---|
| 2026.03.31 | ₩42,595 | ₩42,595 | ₩42,595 | ₩42,595 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩41,553 | ₩41,602 | ₩41,553 | ₩41,602 | +0.12% | 500 |
|---|
| 2026.03.27 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,022 | ₩43,022 | ₩43,022 | ₩43,022 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,790 | ₩42,790 | ₩42,790 | ₩42,790 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,757 | ₩42,757 | ₩42,570 | ₩42,583 | -0.41% | 700 |
|---|
| 2026.03.19 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩43,400 | ₩43,433 | ₩43,321 | ₩43,321 | -0.18% | 6.3천 |
|---|
| 2026.03.12 | ₩43,815 | ₩43,815 | ₩43,573 | ₩43,573 | -0.55% | 1.2천 |
|---|
| 2026.03.11 | ₩44,217 | ₩44,217 | ₩44,172 | ₩44,172 | -0.10% | 600 |
|---|
| 2026.03.10 | ₩44,484 | ₩44,498 | ₩44,203 | ₩44,206 | -0.63% | 1만 |
|---|
| 2026.03.09 | ₩44,292 | ₩44,292 | ₩44,292 | ₩44,292 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,685 | ₩44,863 | ₩44,565 | ₩44,863 | +0.40% | 6천 |
|---|
| 2026.02.27 | ₩44,632 | ₩44,764 | ₩44,632 | ₩44,764 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩44,980 | ₩44,980 | ₩44,954 | ₩44,954 | -0.06% | 500 |
|---|
| 2026.02.25 | ₩45,257 | ₩45,257 | ₩45,257 | ₩45,257 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩44,886 | ₩45,035 | ₩44,886 | ₩45,035 | +0.33% | 700 |
|---|
| 2026.02.19 | ₩44,735 | ₩44,735 | ₩44,735 | ₩44,735 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,885 | ₩44,885 | ₩44,885 | ₩44,885 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,591 | ₩44,629 | ₩44,578 | ₩44,629 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩45,194 | ₩45,341 | ₩45,180 | ₩45,292 | +0.22% | 3.6천 |
|---|
| 2026.02.10 | ₩45,395 | ₩45,395 | ₩45,261 | ₩45,261 | -0.29% | 900 |
|---|
| 2026.02.09 | ₩45,368 | ₩45,409 | ₩45,368 | ₩45,409 | +0.09% | 200 |
|---|
| 2026.02.06 | ₩44,806 | ₩45,242 | ₩44,806 | ₩45,242 | +0.97% | 200 |
|---|
| 2026.02.05 | ₩44,377 | ₩44,388 | ₩44,377 | ₩44,388 | +0.02% | 300 |
|---|
| 2026.02.04 | ₩44,765 | ₩44,871 | ₩44,765 | ₩44,871 | +0.24% | 1.2천 |
|---|
| 2026.02.03 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩45,475 | ₩45,582 | ₩45,462 | ₩45,483 | +0.02% | 6.7만 |
|---|
| 2026.01.30 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩45,515 | ₩45,515 | ₩45,515 | ₩45,515 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,515 | ₩45,539 | ₩45,502 | ₩45,539 | +0.05% | 400 |
|---|
| 2026.01.26 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩44,878 | ₩44,878 | ₩44,878 | ₩44,878 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩44,401 | ₩44,401 | ₩44,401 | ₩44,401 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩45,421 | ₩45,542 | ₩45,301 | ₩45,301 | -0.27% | 4.7천 |
|---|
| 2026.01.14 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,441 | ₩45,582 | ₩45,441 | ₩45,582 | +0.31% | 1.1천 |
|---|
| 2026.01.09 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,213 | ₩45,213 | ₩45,213 | ₩45,213 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,358 | ₩45,358 | ₩45,358 | ₩45,358 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩44,985 | ₩45,020 | ₩44,818 | ₩44,818 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,127 | ₩45,163 | ₩45,127 | ₩45,163 | +0.08% | 900 |
|---|
| 2025.12.26 | ₩45,341 | ₩45,354 | ₩45,271 | ₩45,271 | -0.15% | 3천 |
|---|
| 2025.12.24 | ₩45,282 | ₩45,282 | ₩45,282 | ₩45,282 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,957 | ₩46,091 | ₩45,943 | ₩46,091 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩45,823 | ₩45,949 | ₩45,823 | ₩45,949 | +0.27% | 2.8천 |
|---|
| 2025.12.19 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩45,515 | ₩45,515 | ₩45,388 | ₩45,388 | -0.28% | 400 |
|---|
| 2025.12.17 | ₩45,073 | ₩45,084 | ₩45,073 | ₩45,084 | +0.02% | 500 |
|---|
| 2025.12.16 | ₩45,502 | ₩45,565 | ₩45,502 | ₩45,565 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩45,653 | ₩45,653 | ₩45,653 | ₩45,653 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩46,051 | ₩46,051 | ₩46,051 | ₩46,051 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,836 | ₩45,836 | ₩45,767 | ₩45,767 | -0.15% | 300 |
|---|
| 2025.12.05 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩45,703 | ₩45,708 | ₩45,703 | ₩45,708 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩45,836 | ₩45,877 | ₩45,642 | ₩45,642 | -0.42% | 3.3만 |
|---|
| 2025.11.28 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩45,439 | ₩45,439 | ₩45,439 | ₩45,439 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩44,966 | ₩45,068 | ₩44,953 | ₩45,068 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩44,503 | ₩44,503 | ₩44,503 | ₩44,503 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩44,524 | ₩44,650 | ₩44,524 | ₩44,650 | +0.28% | 1.1천 |
|---|
| 2025.11.17 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,368 | ₩45,368 | ₩45,265 | ₩45,265 | -0.23% | 200 |
|---|
| 2025.11.13 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,676 | ₩45,771 | ₩45,676 | ₩45,771 | +0.21% | 800 |
|---|
| 2025.11.07 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,221 | ₩45,462 | ₩45,209 | ₩45,209 | -0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,091 | ₩46,104 | ₩45,950 | ₩45,984 | -0.23% | 3.8만 |
|---|
| 2025.10.31 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,997 | ₩45,997 | ₩45,713 | ₩45,713 | -0.62% | 100 |
|---|
| 2025.10.29 | ₩46,211 | ₩46,211 | ₩46,076 | ₩46,076 | -0.29% | 300 |
|---|
| 2025.10.28 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩46,037 | ₩46,037 | ₩45,998 | ₩45,998 | -0.08% | 200 |
|---|
| 2025.10.24 | ₩45,526 | ₩45,526 | ₩45,526 | ₩45,526 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,217 | ₩45,217 | ₩45,217 | ₩45,217 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,100 | ₩45,100 | ₩44,989 | ₩44,989 | -0.25% | 200 |
|---|
| 2025.10.21 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,551 | ₩44,798 | ₩44,551 | ₩44,798 | +0.55% | 100 |
|---|
| 2025.10.16 | ₩44,586 | ₩44,586 | ₩44,586 | ₩44,586 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,832 | ₩44,843 | ₩44,739 | ₩44,843 | +0.02% | 700 |
|---|
| 2025.10.14 | ₩44,689 | ₩44,689 | ₩44,689 | ₩44,689 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|