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 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
| 2026.10.08 | ₩49,563 | ₩49,563 | ₩49,563 | ₩49,563 | 0.00% | 400 |
| 2026.10.07 | ₩49,775 | ₩49,842 | ₩49,735 | ₩49,842 | +0.13% | 2.5천 |
| 2026.10.06 | ₩49,976 | ₩49,976 | ₩49,869 | ₩49,869 | -0.21% | 1.9천 |
| 2026.10.05 | ₩49,574 | ₩49,681 | ₩49,574 | ₩49,598 | +0.05% | 1.6천 |
| 2026.10.02 | ₩49,521 | ₩49,521 | ₩49,333 | ₩49,356 | -0.33% | 200 |
| 2026.10.01 | ₩46,815 | ₩49,159 | ₩46,815 | ₩49,159 | +5.01% | 2.4만 |
| 2026.09.30 | ₩49,066 | ₩49,066 | ₩49,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,066 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩49,107 | ₩49,107 | ₩49,107 | ₩49,107 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,308 | ₩49,308 | ₩49,308 | ₩49,308 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩49,318 | ₩49,318 | ₩49,318 | ₩49,318 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,640 | ₩49,640 | ₩49,640 | ₩49,640 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,622 | ₩49,622 | ₩49,622 | ₩49,622 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,970 | ₩48,970 | ₩48,970 | ₩48,970 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,551 | ₩48,551 | ₩48,551 | ₩48,551 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,695 | ₩48,695 | ₩48,695 | ₩48,695 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,998 | ₩48,998 | ₩48,891 | ₩48,891 | -0.22% | 700 |
|---|
| 2026.09.11 | ₩49,052 | ₩49,109 | ₩49,052 | ₩49,109 | +0.12% | 300 |
|---|
| 2026.09.10 | ₩48,811 | ₩48,824 | ₩48,753 | ₩48,753 | -0.12% | 1천 |
|---|
| 2026.09.09 | ₩48,998 | ₩48,998 | ₩48,998 | ₩48,998 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩49,182 | ₩49,182 | ₩49,182 | ₩49,182 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩49,413 | ₩49,413 | ₩49,387 | ₩49,387 | -0.05% | 300 |
|---|
| 2026.09.03 | ₩49,279 | ₩49,559 | ₩49,279 | ₩49,559 | +0.57% | 300 |
|---|
| 2026.09.02 | ₩49,142 | ₩49,142 | ₩49,142 | ₩49,142 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,079 | ₩49,079 | ₩48,916 | ₩48,916 | -0.33% | 7.5천 |
|---|
| 2026.08.31 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,397 | ₩49,397 | ₩49,397 | ₩49,397 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,494 | ₩49,574 | ₩49,494 | ₩49,574 | +0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,214 | ₩49,214 | ₩49,214 | ₩49,214 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,116 | ₩49,116 | ₩49,116 | ₩49,116 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,266 | ₩49,266 | ₩49,214 | ₩49,214 | -0.11% | 1.2천 |
|---|
| 2026.08.20 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,413 | ₩49,467 | ₩49,367 | ₩49,367 | -0.09% | 800 |
|---|
| 2026.08.18 | ₩49,427 | ₩49,427 | ₩49,332 | ₩49,332 | -0.19% | 700 |
|---|
| 2026.08.17 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩49,842 | ₩49,869 | ₩49,798 | ₩49,798 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩49,866 | ₩49,866 | ₩49,866 | ₩49,866 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩49,593 | ₩49,593 | ₩49,593 | ₩49,593 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,616 | ₩49,616 | ₩49,486 | ₩49,486 | -0.26% | 600 |
|---|
| 2026.08.10 | ₩49,561 | ₩49,626 | ₩49,547 | ₩49,626 | +0.13% | 2.3천 |
|---|
| 2026.08.07 | ₩49,651 | ₩49,651 | ₩49,651 | ₩49,651 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩49,415 | ₩49,415 | ₩49,415 | ₩49,415 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩49,668 | ₩49,681 | ₩49,575 | ₩49,575 | -0.19% | 2.6천 |
|---|
| 2026.08.03 | ₩48,703 | ₩48,878 | ₩48,703 | ₩48,859 | +0.32% | 1.5만 |
|---|
| 2026.07.31 | ₩48,074 | ₩48,349 | ₩48,074 | ₩48,349 | +0.57% | 500 |
|---|
| 2026.07.30 | ₩48,002 | ₩48,002 | ₩48,002 | ₩48,002 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,833 | ₩48,007 | ₩47,833 | ₩48,007 | +0.36% | 1.1천 |
|---|
| 2026.07.27 | ₩47,846 | ₩47,890 | ₩47,819 | ₩47,890 | +0.09% | 400 |
|---|
| 2026.07.24 | ₩48,020 | ₩48,020 | ₩47,852 | ₩47,852 | -0.35% | 100 |
|---|
| 2026.07.23 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,395 | ₩48,395 | ₩48,351 | ₩48,351 | -0.09% | 1천 |
|---|
| 2026.07.21 | ₩48,261 | ₩48,385 | ₩48,261 | ₩48,385 | +0.26% | 800 |
|---|
| 2026.07.20 | ₩48,074 | ₩48,074 | ₩48,065 | ₩48,065 | -0.02% | 700 |
|---|
| 2026.07.17 | ₩48,275 | ₩48,275 | ₩48,140 | ₩48,140 | -0.28% | 400 |
|---|
| 2026.07.16 | ₩48,508 | ₩48,508 | ₩48,508 | ₩48,508 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,604 | ₩48,604 | ₩48,604 | ₩48,604 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,424 | ₩48,424 | ₩48,424 | ₩48,424 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩48,476 | ₩48,748 | ₩48,476 | ₩48,748 | +0.56% | 200 |
|---|
| 2026.07.09 | ₩48,507 | ₩48,507 | ₩48,507 | ₩48,507 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,244 | ₩48,244 | ₩48,244 | ₩48,244 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩48,369 | ₩48,379 | ₩48,369 | ₩48,379 | +0.02% | 100 |
|---|
| 2026.07.06 | ₩48,555 | ₩48,555 | ₩48,555 | ₩48,555 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩48,529 | ₩48,529 | ₩48,020 | ₩48,236 | -0.60% | 4.7천 |
|---|
| 2026.07.01 | ₩48,369 | ₩48,395 | ₩48,284 | ₩48,284 | -0.17% | 8.6만 |
|---|
| 2026.06.30 | ₩48,194 | ₩48,394 | ₩48,194 | ₩48,394 | +0.41% | 700 |
|---|
| 2026.06.29 | ₩48,051 | ₩48,051 | ₩48,051 | ₩48,051 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,739 | ₩47,739 | ₩47,648 | ₩47,648 | -0.19% | 500 |
|---|
| 2026.06.25 | ₩47,578 | ₩47,677 | ₩47,578 | ₩47,677 | +0.21% | 3천 |
|---|
| 2026.06.24 | ₩47,819 | ₩47,819 | ₩47,677 | ₩47,677 | -0.30% | 400 |
|---|
| 2026.06.23 | ₩47,913 | ₩47,913 | ₩47,712 | ₩47,785 | -0.27% | 2천 |
|---|
| 2026.06.22 | ₩48,315 | ₩48,315 | ₩48,271 | ₩48,271 | -0.09% | 700 |
|---|
| 2026.06.18 | ₩48,413 | ₩48,413 | ₩48,413 | ₩48,413 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,476 | ₩48,476 | ₩48,007 | ₩48,007 | -0.97% | 3.1천 |
|---|
| 2026.06.16 | ₩48,476 | ₩48,476 | ₩48,476 | ₩48,476 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,637 | ₩48,637 | ₩48,631 | ₩48,631 | -0.01% | 200 |
|---|
| 2026.06.12 | ₩48,094 | ₩48,094 | ₩48,008 | ₩48,008 | -0.18% | 1.2천 |
|---|
| 2026.06.11 | ₩47,632 | ₩47,818 | ₩47,632 | ₩47,818 | +0.39% | 2.2천 |
|---|
| 2026.06.10 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 1.2천 |
|---|
| 2026.06.09 | ₩47,404 | ₩47,699 | ₩47,404 | ₩47,699 | +0.62% | 1.7천 |
|---|
| 2026.06.08 | ₩47,845 | ₩47,845 | ₩47,845 | ₩47,845 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩48,389 | ₩48,389 | ₩47,846 | ₩47,846 | -1.12% | 4.1만 |
|---|
| 2026.06.04 | ₩48,583 | ₩48,891 | ₩48,583 | ₩48,824 | +0.50% | 3.2만 |
|---|
| 2026.06.03 | ₩48,744 | ₩48,744 | ₩48,682 | ₩48,682 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩48,824 | ₩48,998 | ₩48,824 | ₩48,904 | +0.16% | 2.5만 |
|---|
| 2026.06.01 | ₩48,663 | ₩48,945 | ₩48,663 | ₩48,886 | +0.46% | 5.2만 |
|---|
| 2026.05.29 | ₩48,690 | ₩48,753 | ₩48,677 | ₩48,753 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩48,449 | ₩48,657 | ₩48,449 | ₩48,657 | +0.43% | 2.4천 |
|---|
| 2026.05.27 | ₩48,395 | ₩48,462 | ₩48,369 | ₩48,398 | +0.01% | 4천 |
|---|
| 2026.05.26 | ₩48,436 | ₩48,436 | ₩48,405 | ₩48,405 | -0.06% | 400 |
|---|
| 2026.05.22 | ₩48,150 | ₩48,150 | ₩48,150 | ₩48,150 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩47,846 | ₩48,008 | ₩47,793 | ₩48,008 | +0.34% | 400 |
|---|
| 2026.05.20 | ₩47,685 | ₩47,932 | ₩47,685 | ₩47,932 | +0.52% | 1.2천 |
|---|
| 2026.05.19 | ₩47,511 | ₩47,578 | ₩47,511 | ₩47,511 | 0.00% | 2.1천 |
|---|
| 2026.05.18 | ₩47,846 | ₩47,846 | ₩47,659 | ₩47,846 | 0.00% | 500 |
|---|
| 2026.05.15 | ₩47,913 | ₩47,940 | ₩47,834 | ₩47,834 | -0.16% | 2.7천 |
|---|
| 2026.05.14 | ₩48,295 | ₩48,295 | ₩48,295 | ₩48,295 | 0.00% | 900 |
|---|
| 2026.05.13 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,645 | ₩47,783 | ₩47,645 | ₩47,783 | +0.29% | 700 |
|---|
| 2026.05.11 | ₩47,793 | ₩47,819 | ₩47,793 | ₩47,819 | +0.06% | 1.4천 |
|---|
| 2026.05.08 | ₩47,672 | ₩47,683 | ₩47,672 | ₩47,683 | +0.02% | 500 |
|---|
| 2026.05.07 | ₩47,619 | ₩47,619 | ₩47,365 | ₩47,365 | -0.53% | 1.9천 |
|---|
| 2026.05.06 | ₩47,391 | ₩47,556 | ₩47,351 | ₩47,556 | +0.35% | 2.4천 |
|---|
| 2026.05.05 | ₩46,989 | ₩47,123 | ₩46,989 | ₩47,004 | +0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩46,909 | ₩46,909 | ₩46,704 | ₩46,704 | -0.44% | 1.4천 |
|---|
| 2026.05.01 | ₩47,110 | ₩47,123 | ₩46,888 | ₩46,888 | -0.47% | 3.4만 |
|---|
| 2026.04.30 | ₩46,721 | ₩46,818 | ₩46,721 | ₩46,818 | +0.21% | 300 |
|---|
| 2026.04.29 | ₩46,145 | ₩46,184 | ₩46,145 | ₩46,184 | +0.08% | 100 |
|---|
| 2026.04.28 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩46,535 | ₩46,535 | ₩46,535 | ₩46,535 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,031 | ₩46,031 | ₩46,031 | ₩46,031 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩46,294 | ₩46,294 | ₩46,294 | ₩46,294 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 500 |
|---|
| 2026.04.17 | ₩46,284 | ₩46,284 | ₩46,284 | ₩46,284 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,757 | ₩45,757 | ₩45,719 | ₩45,719 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩45,007 | ₩45,225 | ₩45,007 | ₩45,225 | +0.49% | 300 |
|---|
| 2026.04.13 | ₩44,122 | ₩44,721 | ₩44,122 | ₩44,721 | +1.36% | 300 |
|---|
| 2026.04.10 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩44,372 | ₩44,372 | ₩44,372 | ₩44,372 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,088 | ₩44,088 | ₩44,088 | ₩44,088 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩42,956 | ₩42,956 | ₩42,956 | ₩42,956 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,937 | ₩43,131 | ₩42,937 | ₩42,945 | +0.02% | 5.9만 |
|---|
| 2026.03.31 | ₩42,621 | ₩42,621 | ₩42,621 | ₩42,621 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩41,577 | ₩41,627 | ₩41,577 | ₩41,627 | +0.12% | 500 |
|---|
| 2026.03.27 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 400 |
|---|
| 2026.03.23 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,783 | ₩42,783 | ₩42,595 | ₩42,609 | -0.41% | 700 |
|---|
| 2026.03.19 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩43,726 | ₩43,726 | ₩43,726 | ₩43,726 | 0.00% | 900 |
|---|
| 2026.03.13 | ₩43,426 | ₩43,459 | ₩43,347 | ₩43,347 | -0.18% | 6.3천 |
|---|
| 2026.03.12 | ₩43,841 | ₩43,841 | ₩43,599 | ₩43,599 | -0.55% | 1.2천 |
|---|
| 2026.03.11 | ₩44,243 | ₩44,243 | ₩44,199 | ₩44,199 | -0.10% | 600 |
|---|
| 2026.03.10 | ₩44,511 | ₩44,524 | ₩44,230 | ₩44,232 | -0.63% | 1만 |
|---|
| 2026.03.09 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 300 |
|---|
| 2026.03.03 | ₩44,459 | ₩44,459 | ₩44,459 | ₩44,459 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,712 | ₩44,890 | ₩44,591 | ₩44,890 | +0.40% | 6천 |
|---|
| 2026.02.27 | ₩44,658 | ₩44,791 | ₩44,658 | ₩44,791 | +0.30% | 3.9천 |
|---|
| 2026.02.26 | ₩45,007 | ₩45,007 | ₩44,981 | ₩44,981 | -0.06% | 500 |
|---|
| 2026.02.25 | ₩45,284 | ₩45,284 | ₩45,284 | ₩45,284 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩44,933 | ₩44,933 | ₩44,933 | ₩44,933 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩44,913 | ₩45,061 | ₩44,913 | ₩45,061 | +0.33% | 700 |
|---|
| 2026.02.19 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,618 | ₩44,656 | ₩44,605 | ₩44,656 | +0.08% | 2.7천 |
|---|
| 2026.02.13 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩45,221 | ₩45,368 | ₩45,207 | ₩45,319 | +0.22% | 3.6천 |
|---|
| 2026.02.10 | ₩45,422 | ₩45,422 | ₩45,288 | ₩45,288 | -0.29% | 900 |
|---|
| 2026.02.09 | ₩45,395 | ₩45,437 | ₩45,395 | ₩45,437 | +0.09% | 200 |
|---|
| 2026.02.06 | ₩44,832 | ₩45,269 | ₩44,832 | ₩45,269 | +0.97% | 200 |
|---|
| 2026.02.05 | ₩44,404 | ₩44,414 | ₩44,404 | ₩44,414 | +0.02% | 300 |
|---|
| 2026.02.04 | ₩44,792 | ₩44,898 | ₩44,792 | ₩44,898 | +0.24% | 1.2천 |
|---|
| 2026.02.03 | ₩45,159 | ₩45,159 | ₩45,159 | ₩45,159 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩45,502 | ₩45,609 | ₩45,489 | ₩45,510 | +0.02% | 6.7만 |
|---|
| 2026.01.30 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩45,542 | ₩45,542 | ₩45,542 | ₩45,542 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,542 | ₩45,566 | ₩45,529 | ₩45,566 | +0.05% | 400 |
|---|
| 2026.01.26 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩44,905 | ₩44,905 | ₩44,905 | ₩44,905 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩45,449 | ₩45,569 | ₩45,328 | ₩45,328 | -0.27% | 4.7천 |
|---|
| 2026.01.14 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩45,469 | ₩45,609 | ₩45,469 | ₩45,609 | +0.31% | 1.1천 |
|---|
| 2026.01.09 | ₩45,501 | ₩45,501 | ₩45,501 | ₩45,501 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,240 | ₩45,240 | ₩45,240 | ₩45,240 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,012 | ₩45,047 | ₩44,844 | ₩44,844 | -0.37% | 400 |
|---|
| 2025.12.30 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩45,154 | ₩45,190 | ₩45,154 | ₩45,190 | +0.08% | 900 |
|---|
| 2025.12.26 | ₩45,368 | ₩45,382 | ₩45,299 | ₩45,299 | -0.15% | 3천 |
|---|
| 2025.12.24 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩45,984 | ₩46,118 | ₩45,971 | ₩46,118 | +0.29% | 1.3만 |
|---|
| 2025.12.22 | ₩45,850 | ₩45,976 | ₩45,850 | ₩45,976 | +0.27% | 2.8천 |
|---|
| 2025.12.19 | ₩45,715 | ₩45,715 | ₩45,715 | ₩45,715 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩45,542 | ₩45,542 | ₩45,415 | ₩45,415 | -0.28% | 400 |
|---|
| 2025.12.17 | ₩45,100 | ₩45,111 | ₩45,100 | ₩45,111 | +0.02% | 500 |
|---|
| 2025.12.16 | ₩45,529 | ₩45,592 | ₩45,529 | ₩45,592 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩45,680 | ₩45,680 | ₩45,680 | ₩45,680 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩45,729 | ₩45,729 | ₩45,729 | ₩45,729 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩46,120 | ₩46,120 | ₩46,120 | ₩46,120 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩46,078 | ₩46,078 | ₩46,078 | ₩46,078 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,864 | ₩45,864 | ₩45,794 | ₩45,794 | -0.15% | 300 |
|---|
| 2025.12.05 | ₩45,948 | ₩45,948 | ₩45,948 | ₩45,948 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,860 | ₩45,860 | ₩45,860 | ₩45,860 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩45,730 | ₩45,735 | ₩45,730 | ₩45,735 | +0.01% | 600 |
|---|
| 2025.12.01 | ₩45,864 | ₩45,904 | ₩45,670 | ₩45,670 | -0.42% | 3.3만 |
|---|
| 2025.11.28 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,715 | ₩45,715 | ₩45,715 | ₩45,715 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 900 |
|---|
| 2025.11.24 | ₩44,993 | ₩45,095 | ₩44,980 | ₩45,095 | +0.23% | 1.7천 |
|---|
| 2025.11.21 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 300 |
|---|
| 2025.11.18 | ₩44,551 | ₩44,677 | ₩44,551 | ₩44,677 | +0.28% | 1.1천 |
|---|
| 2025.11.17 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩45,395 | ₩45,395 | ₩45,292 | ₩45,292 | -0.23% | 200 |
|---|
| 2025.11.13 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩45,873 | ₩45,873 | ₩45,873 | ₩45,873 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,703 | ₩45,798 | ₩45,703 | ₩45,798 | +0.21% | 800 |
|---|
| 2025.11.07 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩45,248 | ₩45,489 | ₩45,236 | ₩45,236 | -0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩45,655 | ₩45,655 | ₩45,655 | ₩45,655 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,118 | ₩46,132 | ₩45,978 | ₩46,011 | -0.23% | 3.8만 |
|---|
| 2025.10.31 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩46,025 | ₩46,025 | ₩45,741 | ₩45,741 | -0.62% | 100 |
|---|
| 2025.10.29 | ₩46,239 | ₩46,239 | ₩46,104 | ₩46,104 | -0.29% | 300 |
|---|
| 2025.10.28 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩46,065 | ₩46,065 | ₩46,026 | ₩46,026 | -0.08% | 200 |
|---|
| 2025.10.24 | ₩45,553 | ₩45,553 | ₩45,553 | ₩45,553 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,127 | ₩45,127 | ₩45,016 | ₩45,016 | -0.25% | 200 |
|---|
| 2025.10.21 | ₩45,268 | ₩45,268 | ₩45,268 | ₩45,268 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,578 | ₩44,824 | ₩44,578 | ₩44,824 | +0.55% | 100 |
|---|
| 2025.10.16 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩44,859 | ₩44,870 | ₩44,765 | ₩44,870 | +0.02% | 700 |
|---|
| 2025.10.14 | ₩44,716 | ₩44,716 | ₩44,716 | ₩44,716 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 100 |
|---|