시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (October) ETF 과거 주가
TrueShares Structured Outcome (October) ETF · OCTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (October) ETF · OCTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,469 | ₩62,749 | ₩62,469 | ₩62,685 | +0.35% | 700 |
| 2026.10.08 | ₩62,375 | ₩62,375 | ₩62,282 | ₩62,366 | -0.01% | 3.6천 |
| 2026.10.07 | ₩62,615 | ₩62,695 | ₩62,615 | ₩62,654 | +0.06% | 2.2천 |
| 2026.10.06 | ₩62,739 | ₩62,739 | ₩62,739 | ₩62,739 | 0.00% | 400 |
| 2026.10.05 | ₩62,415 | ₩62,522 | ₩62,415 | ₩62,421 | +0.01% | 2.8천 |
| 2026.10.02 | ₩62,089 | ₩62,189 | ₩62,089 | ₩62,189 | +0.16% | 500 |
| 2026.10.01 | ₩63,882 | ₩63,882 | ₩61,655 | ₩61,828 | -3.22% | 2.4만 |
| 2026.09.30 | ₩62,175 | ₩62,175 | ₩61,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,788 |
| -0.62% |
| 1천 |
| 2026.09.29 | ₩61,695 | ₩61,830 | ₩61,695 | ₩61,830 | +0.22% | 1.2천 |
|---|
| 2026.09.28 | ₩61,949 | ₩61,949 | ₩61,886 | ₩61,886 | -0.10% | 300 |
|---|
| 2026.09.25 | ₩62,215 | ₩62,357 | ₩61,989 | ₩62,357 | +0.23% | 1.3천 |
|---|
| 2026.09.24 | ₩62,089 | ₩62,089 | ₩62,089 | ₩62,089 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,118 | ₩62,118 | ₩62,118 | ₩62,118 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩62,594 | ₩62,594 | ₩62,594 | ₩62,594 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,055 | ₩62,549 | ₩62,055 | ₩62,549 | +0.80% | 700 |
|---|
| 2026.09.18 | ₩61,495 | ₩61,652 | ₩61,495 | ₩61,652 | +0.26% | 200 |
|---|
| 2026.09.17 | ₩61,631 | ₩61,631 | ₩61,631 | ₩61,631 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩61,435 | ₩61,435 | ₩60,982 | ₩60,982 | -0.74% | 300 |
|---|
| 2026.09.15 | ₩61,308 | ₩61,308 | ₩61,226 | ₩61,226 | -0.13% | 1천 |
|---|
| 2026.09.14 | ₩61,362 | ₩61,512 | ₩61,362 | ₩61,512 | +0.25% | 200 |
|---|
| 2026.09.11 | ₩61,868 | ₩61,868 | ₩61,800 | ₩61,800 | -0.11% | 400 |
|---|
| 2026.09.10 | ₩61,295 | ₩61,468 | ₩61,282 | ₩61,319 | +0.04% | 2.9천 |
|---|
| 2026.09.09 | ₩61,788 | ₩61,802 | ₩61,718 | ₩61,718 | -0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩61,977 | ₩61,977 | ₩61,977 | ₩61,977 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩62,362 | ₩62,375 | ₩62,273 | ₩62,273 | -0.14% | 1천 |
|---|
| 2026.09.03 | ₩62,595 | ₩62,595 | ₩62,527 | ₩62,527 | -0.11% | 300 |
|---|
| 2026.09.02 | ₩61,855 | ₩61,947 | ₩61,855 | ₩61,947 | +0.15% | 200 |
|---|
| 2026.09.01 | ₩61,722 | ₩61,882 | ₩61,642 | ₩61,642 | -0.13% | 4.2천 |
|---|
| 2026.08.31 | ₩62,069 | ₩62,139 | ₩62,069 | ₩62,139 | +0.11% | 500 |
|---|
| 2026.08.28 | ₩62,306 | ₩62,306 | ₩62,306 | ₩62,306 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩62,425 | ₩62,425 | ₩62,425 | ₩62,425 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩62,075 | ₩62,115 | ₩62,061 | ₩62,061 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩61,975 | ₩62,037 | ₩61,975 | ₩62,037 | +0.10% | 600 |
|---|
| 2026.08.24 | ₩61,904 | ₩61,904 | ₩61,904 | ₩61,904 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,043 | ₩62,043 | ₩62,043 | ₩62,043 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩61,804 | ₩61,804 | ₩61,804 | ₩61,804 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩62,289 | ₩62,335 | ₩62,257 | ₩62,257 | -0.05% | 900 |
|---|
| 2026.08.18 | ₩62,149 | ₩62,149 | ₩62,149 | ₩62,149 | 0.00% | 1.6천 |
|---|
| 2026.08.17 | ₩62,749 | ₩62,749 | ₩62,597 | ₩62,597 | -0.24% | 700 |
|---|
| 2026.08.14 | ₩62,762 | ₩62,838 | ₩62,762 | ₩62,838 | +0.12% | 400 |
|---|
| 2026.08.13 | ₩62,947 | ₩62,947 | ₩62,947 | ₩62,947 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩62,589 | ₩62,629 | ₩62,562 | ₩62,562 | -0.04% | 1.2천 |
|---|
| 2026.08.11 | ₩62,655 | ₩62,655 | ₩62,375 | ₩62,419 | -0.38% | 1.1만 |
|---|
| 2026.08.10 | ₩62,535 | ₩62,562 | ₩62,535 | ₩62,562 | +0.04% | 4.3천 |
|---|
| 2026.08.07 | ₩62,589 | ₩62,589 | ₩62,589 | ₩62,589 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩62,329 | ₩62,329 | ₩62,329 | ₩62,329 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,482 | ₩62,602 | ₩62,349 | ₩62,349 | -0.21% | 6.3천 |
|---|
| 2026.08.04 | ₩62,055 | ₩62,642 | ₩62,055 | ₩62,482 | +0.69% | 1.6천 |
|---|
| 2026.08.03 | ₩61,215 | ₩61,482 | ₩61,215 | ₩61,442 | +0.37% | 3.3만 |
|---|
| 2026.07.31 | ₩60,228 | ₩60,735 | ₩60,215 | ₩60,695 | +0.78% | 5.9천 |
|---|
| 2026.07.30 | ₩60,201 | ₩60,335 | ₩60,201 | ₩60,215 | +0.02% | 800 |
|---|
| 2026.07.29 | ₩60,015 | ₩60,015 | ₩59,656 | ₩59,656 | -0.60% | 4.5천 |
|---|
| 2026.07.28 | ₩60,375 | ₩60,508 | ₩60,375 | ₩60,425 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩60,468 | ₩60,468 | ₩60,095 | ₩60,275 | -0.32% | 700 |
|---|
| 2026.07.24 | ₩60,588 | ₩60,588 | ₩60,255 | ₩60,255 | -0.55% | 300 |
|---|
| 2026.07.23 | ₩60,255 | ₩60,255 | ₩60,235 | ₩60,235 | -0.03% | 300 |
|---|
| 2026.07.22 | ₩60,855 | ₩60,876 | ₩60,855 | ₩60,876 | +0.04% | 400 |
|---|
| 2026.07.21 | ₩60,842 | ₩60,931 | ₩60,842 | ₩60,931 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩60,505 | ₩60,505 | ₩60,505 | ₩60,505 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩60,708 | ₩60,802 | ₩60,562 | ₩60,562 | -0.24% | 1.2천 |
|---|
| 2026.07.16 | ₩61,268 | ₩61,268 | ₩61,015 | ₩61,082 | -0.30% | 500 |
|---|
| 2026.07.15 | ₩61,175 | ₩61,322 | ₩61,175 | ₩61,322 | +0.24% | 1.6천 |
|---|
| 2026.07.14 | ₩61,175 | ₩61,175 | ₩61,162 | ₩61,162 | -0.02% | 500 |
|---|
| 2026.07.13 | ₩61,055 | ₩61,055 | ₩61,055 | ₩61,055 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩61,462 | ₩61,462 | ₩61,444 | ₩61,444 | -0.03% | 300 |
|---|
| 2026.07.09 | ₩61,187 | ₩61,187 | ₩61,187 | ₩61,187 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩60,682 | ₩60,810 | ₩60,682 | ₩60,810 | +0.21% | 600 |
|---|
| 2026.07.07 | ₩60,882 | ₩60,950 | ₩60,882 | ₩60,950 | +0.11% | 300 |
|---|
| 2026.07.06 | ₩60,988 | ₩61,199 | ₩60,988 | ₩61,199 | +0.35% | 200 |
|---|
| 2026.07.02 | ₩61,148 | ₩61,148 | ₩60,508 | ₩60,770 | -0.62% | 1.3천 |
|---|
| 2026.07.01 | ₩60,828 | ₩61,148 | ₩60,828 | ₩60,848 | +0.03% | 5.8만 |
|---|
| 2026.06.30 | ₩60,655 | ₩60,943 | ₩60,655 | ₩60,943 | +0.47% | 600 |
|---|
| 2026.06.29 | ₩60,041 | ₩60,548 | ₩60,041 | ₩60,548 | +0.84% | 2.1천 |
|---|
| 2026.06.26 | ₩60,015 | ₩60,028 | ₩59,508 | ₩59,508 | -0.84% | 2.3천 |
|---|
| 2026.06.25 | ₩60,375 | ₩60,375 | ₩59,981 | ₩59,981 | -0.65% | 1.4천 |
|---|
| 2026.06.24 | ₩60,188 | ₩60,321 | ₩59,988 | ₩60,036 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩60,415 | ₩60,415 | ₩60,148 | ₩60,192 | -0.37% | 1.7천 |
|---|
| 2026.06.22 | ₩61,042 | ₩61,042 | ₩60,827 | ₩60,827 | -0.35% | 600 |
|---|
| 2026.06.18 | ₩60,868 | ₩61,060 | ₩60,868 | ₩61,060 | +0.32% | 100 |
|---|
| 2026.06.17 | ₩61,068 | ₩61,068 | ₩60,475 | ₩60,475 | -0.97% | 2.2천 |
|---|
| 2026.06.16 | ₩61,362 | ₩61,362 | ₩61,028 | ₩61,028 | -0.54% | 2.9천 |
|---|
| 2026.06.15 | ₩61,108 | ₩61,388 | ₩61,108 | ₩61,344 | +0.39% | 900 |
|---|
| 2026.06.12 | ₩60,295 | ₩60,495 | ₩60,295 | ₩60,455 | +0.27% | 1.5천 |
|---|
| 2026.06.11 | ₩59,768 | ₩60,269 | ₩59,768 | ₩60,269 | +0.84% | 3.6천 |
|---|
| 2026.06.10 | ₩60,148 | ₩60,148 | ₩59,415 | ₩59,535 | -1.02% | 2.6천 |
|---|
| 2026.06.09 | ₩60,241 | ₩60,241 | ₩59,895 | ₩60,209 | -0.05% | 2.7천 |
|---|
| 2026.06.08 | ₩60,508 | ₩60,548 | ₩60,367 | ₩60,367 | -0.23% | 1.8천 |
|---|
| 2026.06.05 | ₩60,842 | ₩60,842 | ₩60,135 | ₩60,201 | -1.05% | 9.9천 |
|---|
| 2026.06.04 | ₩61,468 | ₩61,639 | ₩61,402 | ₩61,639 | +0.28% | 2.9만 |
|---|
| 2026.06.03 | ₩61,542 | ₩61,542 | ₩61,388 | ₩61,447 | -0.15% | 3.8천 |
|---|
| 2026.06.02 | ₩61,708 | ₩61,735 | ₩61,695 | ₩61,722 | +0.02% | 2.9만 |
|---|
| 2026.06.01 | ₩61,482 | ₩61,815 | ₩61,482 | ₩61,683 | +0.33% | 5.9만 |
|---|
| 2026.05.29 | ₩61,588 | ₩61,642 | ₩61,580 | ₩61,580 | -0.01% | 1.4천 |
|---|
| 2026.05.28 | ₩61,348 | ₩61,476 | ₩61,348 | ₩61,476 | +0.21% | 900 |
|---|
| 2026.05.27 | ₩61,148 | ₩61,228 | ₩60,988 | ₩61,171 | +0.04% | 3.9천 |
|---|
| 2026.05.26 | ₩61,095 | ₩61,171 | ₩61,095 | ₩61,171 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩60,828 | ₩60,836 | ₩60,815 | ₩60,836 | +0.01% | 1.7천 |
|---|
| 2026.05.21 | ₩60,401 | ₩60,842 | ₩60,401 | ₩60,650 | +0.41% | 2.1천 |
|---|
| 2026.05.20 | ₩60,521 | ₩60,549 | ₩60,468 | ₩60,549 | +0.05% | 1천 |
|---|
| 2026.05.19 | ₩60,335 | ₩60,335 | ₩60,003 | ₩60,003 | -0.55% | 1.9천 |
|---|
| 2026.05.18 | ₩60,441 | ₩60,441 | ₩60,281 | ₩60,339 | -0.17% | 400 |
|---|
| 2026.05.15 | ₩60,562 | ₩60,708 | ₩60,361 | ₩60,481 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩60,842 | ₩61,052 | ₩60,842 | ₩61,052 | +0.35% | 1.5천 |
|---|
| 2026.05.13 | ₩60,381 | ₩60,667 | ₩60,381 | ₩60,667 | +0.47% | 600 |
|---|
| 2026.05.12 | ₩60,376 | ₩60,376 | ₩60,376 | ₩60,376 | 0.00% | 500 |
|---|
| 2026.05.11 | ₩60,308 | ₩60,535 | ₩60,308 | ₩60,431 | +0.20% | 1.4천 |
|---|
| 2026.05.08 | ₩60,268 | ₩60,321 | ₩60,215 | ₩60,256 | -0.02% | 1.8천 |
|---|
| 2026.05.07 | ₩60,055 | ₩60,268 | ₩59,735 | ₩59,869 | -0.31% | 5.7천 |
|---|
| 2026.05.06 | ₩59,841 | ₩60,148 | ₩59,788 | ₩60,148 | +0.51% | 2.6천 |
|---|
| 2026.05.05 | ₩59,381 | ₩59,388 | ₩59,339 | ₩59,339 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩59,295 | ₩59,295 | ₩58,874 | ₩58,942 | -0.59% | 27.1만 |
|---|
| 2026.05.01 | ₩59,335 | ₩59,455 | ₩59,172 | ₩59,172 | -0.27% | 6.6만 |
|---|
| 2026.04.30 | ₩58,521 | ₩59,014 | ₩58,521 | ₩59,014 | +0.84% | 59.7만 |
|---|
| 2026.04.29 | ₩58,481 | ₩58,521 | ₩58,414 | ₩58,488 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩58,494 | ₩58,516 | ₩58,388 | ₩58,516 | +0.04% | 2.3천 |
|---|
| 2026.04.27 | ₩58,601 | ₩58,788 | ₩58,601 | ₩58,762 | +0.28% | 1.6천 |
|---|
| 2026.04.24 | ₩58,421 | ₩58,688 | ₩58,421 | ₩58,680 | +0.44% | 2.1천 |
|---|
| 2026.04.23 | ₩58,434 | ₩58,561 | ₩58,294 | ₩58,302 | -0.23% | 2.7천 |
|---|
| 2026.04.22 | ₩58,474 | ₩58,492 | ₩58,374 | ₩58,492 | +0.03% | 3.1천 |
|---|
| 2026.04.21 | ₩58,508 | ₩58,508 | ₩58,044 | ₩58,044 | -0.79% | 2.3천 |
|---|
| 2026.04.20 | ₩58,414 | ₩58,414 | ₩58,268 | ₩58,374 | -0.07% | 2.3천 |
|---|
| 2026.04.17 | ₩58,454 | ₩58,508 | ₩58,374 | ₩58,421 | -0.06% | 3.2천 |
|---|
| 2026.04.16 | ₩57,787 | ₩57,908 | ₩57,734 | ₩57,894 | +0.18% | 3천 |
|---|
| 2026.04.15 | ₩57,547 | ₩57,774 | ₩57,534 | ₩57,774 | +0.39% | 4.3천 |
|---|
| 2026.04.14 | ₩57,181 | ₩57,467 | ₩57,181 | ₩57,389 | +0.36% | 2.5천 |
|---|
| 2026.04.13 | ₩56,574 | ₩56,893 | ₩56,574 | ₩56,893 | +0.56% | 2.5천 |
|---|
| 2026.04.10 | ₩56,634 | ₩56,634 | ₩56,427 | ₩56,467 | -0.29% | 3.1천 |
|---|
| 2026.04.09 | ₩56,194 | ₩56,587 | ₩56,194 | ₩56,587 | +0.70% | 3.3천 |
|---|
| 2026.04.08 | ₩56,147 | ₩56,374 | ₩56,134 | ₩56,360 | +0.38% | 5.1천 |
|---|
| 2026.04.07 | ₩54,873 | ₩55,263 | ₩54,873 | ₩55,263 | +0.71% | 2.2천 |
|---|
| 2026.04.06 | ₩55,267 | ₩55,347 | ₩55,107 | ₩55,347 | +0.14% | 4.5천 |
|---|
| 2026.04.02 | ₩54,827 | ₩55,114 | ₩54,827 | ₩55,114 | +0.52% | 2.9천 |
|---|
| 2026.04.01 | ₩54,987 | ₩55,200 | ₩54,987 | ₩55,039 | +0.09% | 5만 |
|---|
| 2026.03.31 | ₩54,327 | ₩54,815 | ₩54,320 | ₩54,815 | +0.90% | 2.5천 |
|---|
| 2026.03.30 | ₩54,047 | ₩54,047 | ₩53,666 | ₩53,722 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩54,160 | ₩54,160 | ₩53,813 | ₩53,907 | -0.47% | 3.1천 |
|---|
| 2026.03.26 | ₩54,933 | ₩54,933 | ₩54,533 | ₩54,533 | -0.73% | 3.4천 |
|---|
| 2026.03.25 | ₩55,187 | ₩55,280 | ₩55,187 | ₩55,240 | +0.10% | 2.2천 |
|---|
| 2026.03.24 | ₩55,013 | ₩55,033 | ₩54,880 | ₩54,880 | -0.24% | 4천 |
|---|
| 2026.03.23 | ₩55,100 | ₩55,320 | ₩55,100 | ₩55,144 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩54,927 | ₩55,027 | ₩54,667 | ₩54,667 | -0.47% | 2.5천 |
|---|
| 2026.03.19 | ₩55,093 | ₩55,347 | ₩55,016 | ₩55,294 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩55,714 | ₩55,714 | ₩55,280 | ₩55,280 | -0.78% | 3.6천 |
|---|
| 2026.03.17 | ₩56,000 | ₩56,007 | ₩55,894 | ₩55,947 | -0.10% | 3천 |
|---|
| 2026.03.16 | ₩55,960 | ₩55,960 | ₩55,720 | ₩55,880 | -0.14% | 30.1만 |
|---|
| 2026.03.13 | ₩55,574 | ₩55,587 | ₩55,362 | ₩55,362 | -0.38% | 2.1만 |
|---|
| 2026.03.12 | ₩55,886 | ₩55,907 | ₩55,624 | ₩55,624 | -0.47% | 3.6천 |
|---|
| 2026.03.11 | ₩56,294 | ₩56,374 | ₩56,147 | ₩56,240 | -0.09% | 4.8천 |
|---|
| 2026.03.10 | ₩56,440 | ₩56,681 | ₩56,239 | ₩56,239 | -0.36% | 2.7만 |
|---|
| 2026.03.09 | ₩55,454 | ₩56,360 | ₩55,454 | ₩56,360 | +1.64% | 30만 |
|---|
| 2026.03.06 | ₩55,954 | ₩55,954 | ₩55,954 | ₩55,954 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩56,627 | ₩56,627 | ₩56,267 | ₩56,539 | -0.16% | 1.6천 |
|---|
| 2026.03.04 | ₩56,707 | ₩56,847 | ₩56,707 | ₩56,831 | +0.22% | 1.6천 |
|---|
| 2026.03.03 | ₩56,254 | ₩56,482 | ₩55,907 | ₩56,482 | +0.41% | 1.4천 |
|---|
| 2026.03.02 | ₩56,827 | ₩56,974 | ₩56,614 | ₩56,941 | +0.20% | 1.4만 |
|---|
| 2026.02.27 | ₩56,641 | ₩56,854 | ₩56,641 | ₩56,850 | +0.37% | 5천 |
|---|
| 2026.02.26 | ₩57,001 | ₩57,094 | ₩56,787 | ₩57,059 | +0.10% | 1.7천 |
|---|
| 2026.02.25 | ₩57,174 | ₩57,427 | ₩57,174 | ₩57,345 | +0.30% | 1.4천 |
|---|
| 2026.02.24 | ₩56,747 | ₩56,993 | ₩56,747 | ₩56,993 | +0.43% | 1.1천 |
|---|
| 2026.02.23 | ₩56,854 | ₩56,854 | ₩56,590 | ₩56,590 | -0.46% | 3.6천 |
|---|
| 2026.02.20 | ₩56,987 | ₩57,161 | ₩56,961 | ₩57,161 | +0.30% | 8.9천 |
|---|
| 2026.02.19 | ₩56,814 | ₩56,814 | ₩56,601 | ₩56,750 | -0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩56,921 | ₩56,961 | ₩56,921 | ₩56,922 | +0.00% | 900 |
|---|
| 2026.02.17 | ₩56,347 | ₩56,651 | ₩56,347 | ₩56,651 | +0.54% | 1.4천 |
|---|
| 2026.02.13 | ₩56,894 | ₩56,921 | ₩56,570 | ₩56,570 | -0.57% | 3천 |
|---|
| 2026.02.12 | ₩57,361 | ₩57,361 | ₩56,707 | ₩56,707 | -1.14% | 1.9천 |
|---|
| 2026.02.11 | ₩57,374 | ₩57,374 | ₩57,374 | ₩57,374 | 0.00% | 1.4천 |
|---|
| 2026.02.10 | ₩57,574 | ₩57,574 | ₩57,321 | ₩57,321 | -0.44% | 1.3천 |
|---|
| 2026.02.09 | ₩57,361 | ₩57,534 | ₩57,361 | ₩57,467 | +0.19% | 1천 |
|---|
| 2026.02.06 | ₩57,134 | ₩57,286 | ₩57,134 | ₩57,286 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩56,320 | ₩56,667 | ₩56,280 | ₩56,371 | +0.09% | 1.2천 |
|---|
| 2026.02.04 | ₩56,734 | ₩56,938 | ₩56,734 | ₩56,938 | +0.36% | 1.7천 |
|---|
| 2026.02.03 | ₩56,947 | ₩57,158 | ₩56,947 | ₩57,158 | +0.37% | 500 |
|---|
| 2026.02.02 | ₩57,641 | ₩57,694 | ₩57,559 | ₩57,559 | -0.14% | 9.6천 |
|---|
| 2026.01.30 | ₩57,274 | ₩57,334 | ₩57,121 | ₩57,285 | +0.02% | 2.8천 |
|---|
| 2026.01.29 | ₩57,001 | ₩57,475 | ₩57,001 | ₩57,475 | +0.83% | 1.3천 |
|---|
| 2026.01.28 | ₩57,507 | ₩57,962 | ₩57,481 | ₩57,962 | +0.79% | 2.4천 |
|---|
| 2026.01.27 | ₩57,587 | ₩57,587 | ₩57,565 | ₩57,565 | -0.04% | 600 |
|---|
| 2026.01.26 | ₩57,441 | ₩57,441 | ₩57,421 | ₩57,422 | -0.03% | 700 |
|---|
| 2026.01.23 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 900 |
|---|
| 2026.01.22 | ₩57,094 | ₩57,195 | ₩57,094 | ₩57,162 | +0.12% | 900 |
|---|
| 2026.01.21 | ₩56,734 | ₩56,974 | ₩56,734 | ₩56,894 | +0.28% | 900 |
|---|
| 2026.01.20 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩57,338 | ₩57,481 | ₩57,338 | ₩57,366 | +0.05% | 1.2천 |
|---|
| 2026.01.15 | ₩57,561 | ₩57,561 | ₩57,375 | ₩57,375 | -0.32% | 1.6천 |
|---|
| 2026.01.14 | ₩57,107 | ₩57,206 | ₩57,107 | ₩57,206 | +0.17% | 1.3천 |
|---|
| 2026.01.13 | ₩57,441 | ₩57,441 | ₩57,441 | ₩57,441 | 0.00% | 500 |
|---|
| 2026.01.12 | ₩57,614 | ₩57,627 | ₩57,614 | ₩57,627 | +0.02% | 900 |
|---|
| 2026.01.09 | ₩57,374 | ₩57,547 | ₩57,374 | ₩57,547 | +0.30% | 800 |
|---|
| 2026.01.08 | ₩57,214 | ₩57,237 | ₩57,174 | ₩57,237 | +0.04% | 1.7천 |
|---|
| 2026.01.07 | ₩57,225 | ₩57,225 | ₩57,225 | ₩57,225 | 0.00% | 700 |
|---|
| 2026.01.06 | ₩57,401 | ₩57,401 | ₩57,401 | ₩57,401 | 0.00% | 700 |
|---|
| 2026.01.05 | ₩57,161 | ₩57,161 | ₩57,097 | ₩57,097 | -0.11% | 700 |
|---|
| 2026.01.02 | ₩56,681 | ₩56,907 | ₩56,630 | ₩56,787 | +0.19% | 1.2만 |
|---|
| 2025.12.31 | ₩56,841 | ₩56,841 | ₩56,753 | ₩56,753 | -0.15% | 800 |
|---|
| 2025.12.30 | ₩57,065 | ₩57,065 | ₩57,065 | ₩57,065 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩57,054 | ₩57,097 | ₩57,054 | ₩57,097 | +0.07% | 1.3천 |
|---|
| 2025.12.26 | ₩57,347 | ₩57,347 | ₩57,250 | ₩57,250 | -0.17% | 4.8천 |
|---|
| 2025.12.24 | ₩57,241 | ₩57,247 | ₩57,241 | ₩57,247 | +0.01% | 500 |
|---|
| 2025.12.23 | ₩59,257 | ₩59,355 | ₩59,241 | ₩59,355 | +0.16% | 8.8천 |
|---|
| 2025.12.22 | ₩59,081 | ₩59,153 | ₩59,081 | ₩59,153 | +0.12% | 1.1천 |
|---|
| 2025.12.19 | ₩58,814 | ₩58,881 | ₩58,788 | ₩58,856 | +0.07% | 4.8천 |
|---|
| 2025.12.18 | ₩58,690 | ₩58,690 | ₩58,526 | ₩58,526 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩58,294 | ₩58,321 | ₩58,188 | ₩58,188 | -0.18% | 1.4천 |
|---|
| 2025.12.16 | ₩58,733 | ₩58,733 | ₩58,733 | ₩58,733 | 0.00% | 700 |
|---|
| 2025.12.15 | ₩58,821 | ₩58,821 | ₩58,821 | ₩58,821 | 0.00% | 600 |
|---|
| 2025.12.12 | ₩59,161 | ₩59,161 | ₩58,869 | ₩58,885 | -0.47% | 1천 |
|---|
| 2025.12.11 | ₩59,121 | ₩59,348 | ₩59,121 | ₩59,348 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩58,961 | ₩59,275 | ₩58,961 | ₩59,275 | +0.53% | 1.1천 |
|---|
| 2025.12.09 | ₩59,068 | ₩59,068 | ₩58,950 | ₩58,950 | -0.20% | 1천 |
|---|
| 2025.12.08 | ₩58,948 | ₩58,974 | ₩58,934 | ₩58,934 | -0.02% | 1.1천 |
|---|
| 2025.12.05 | ₩59,122 | ₩59,122 | ₩59,122 | ₩59,122 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩58,954 | ₩59,013 | ₩58,954 | ₩59,013 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩58,868 | ₩59,014 | ₩58,868 | ₩59,008 | +0.24% | 2.9천 |
|---|
| 2025.12.02 | ₩58,854 | ₩58,869 | ₩58,854 | ₩58,869 | +0.02% | 900 |
|---|
| 2025.12.01 | ₩58,788 | ₩58,806 | ₩58,758 | ₩58,758 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩58,828 | ₩58,984 | ₩58,828 | ₩58,984 | +0.27% | 600 |
|---|
| 2025.11.26 | ₩58,821 | ₩58,821 | ₩58,748 | ₩58,802 | -0.03% | 1.1천 |
|---|
| 2025.11.25 | ₩58,134 | ₩58,494 | ₩58,134 | ₩58,453 | +0.55% | 3.2천 |
|---|
| 2025.11.24 | ₩58,081 | ₩58,082 | ₩58,081 | ₩58,082 | +0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩57,014 | ₩57,701 | ₩57,014 | ₩57,378 | +0.64% | 1만 |
|---|
| 2025.11.20 | ₩58,001 | ₩58,001 | ₩56,981 | ₩56,981 | -1.76% | 4.5천 |
|---|
| 2025.11.19 | ₩57,707 | ₩57,707 | ₩57,414 | ₩57,643 | -0.11% | 5.9천 |
|---|
| 2025.11.18 | ₩57,521 | ₩57,734 | ₩57,507 | ₩57,515 | -0.01% | 28.3만 |
|---|
| 2025.11.17 | ₩58,214 | ₩58,214 | ₩57,657 | ₩57,807 | -0.70% | 1.2천 |
|---|
| 2025.11.14 | ₩58,221 | ₩58,221 | ₩58,221 | ₩58,221 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩58,217 | ₩58,217 | ₩58,217 | ₩58,217 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩58,994 | ₩58,994 | ₩58,994 | ₩58,994 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩58,774 | ₩59,068 | ₩58,774 | ₩58,960 | +0.32% | 300 |
|---|
| 2025.11.10 | ₩58,888 | ₩58,888 | ₩58,888 | ₩58,888 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩57,667 | ₩58,156 | ₩57,627 | ₩58,156 | +0.85% | 3.9천 |
|---|
| 2025.11.06 | ₩58,108 | ₩58,148 | ₩58,028 | ₩58,118 | +0.02% | 2.6천 |
|---|
| 2025.11.05 | ₩58,826 | ₩58,826 | ₩58,641 | ₩58,641 | -0.32% | 700 |
|---|
| 2025.11.04 | ₩58,548 | ₩58,574 | ₩58,389 | ₩58,456 | -0.16% | 3.1천 |
|---|
| 2025.11.03 | ₩58,948 | ₩59,174 | ₩58,921 | ₩59,081 | +0.23% | 9.9천 |
|---|
| 2025.10.31 | ₩59,014 | ₩59,014 | ₩58,949 | ₩58,949 | -0.11% | 3.3천 |
|---|
| 2025.10.30 | ₩58,794 | ₩58,794 | ₩58,794 | ₩58,794 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩59,335 | ₩59,384 | ₩59,227 | ₩59,227 | -0.18% | 2.2천 |
|---|
| 2025.10.28 | ₩59,201 | ₩59,279 | ₩59,201 | ₩59,279 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩59,065 | ₩59,146 | ₩59,065 | ₩59,146 | +0.14% | 400 |
|---|
| 2025.10.24 | ₩58,600 | ₩58,600 | ₩58,600 | ₩58,600 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩58,134 | ₩58,348 | ₩58,134 | ₩58,240 | +0.18% | 600 |
|---|
| 2025.10.22 | ₩57,974 | ₩58,005 | ₩57,747 | ₩58,005 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩58,228 | ₩58,308 | ₩58,228 | ₩58,308 | +0.14% | 2.2천 |
|---|
| 2025.10.20 | ₩58,248 | ₩58,281 | ₩58,201 | ₩58,272 | +0.04% | 600 |
|---|
| 2025.10.17 | ₩57,494 | ₩57,831 | ₩57,494 | ₩57,787 | +0.51% | 800 |
|---|
| 2025.10.16 | ₩57,988 | ₩57,994 | ₩57,467 | ₩57,498 | -0.84% | 800 |
|---|
| 2025.10.15 | ₩57,791 | ₩57,791 | ₩57,791 | ₩57,791 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩57,467 | ₩57,639 | ₩57,467 | ₩57,639 | +0.30% | 700 |
|---|
| 2025.10.13 | ₩57,574 | ₩57,718 | ₩57,574 | ₩57,718 | +0.25% | 15.7만 |
|---|
| 2025.10.10 | ₩58,386 | ₩58,386 | ₩57,065 | ₩57,065 | -2.26% | 1.1천 |
|---|