시장 데이터를 불러오는 중
전체 종목
TrueShares Structured Outcome (September) ETF 과거 주가
TrueShares Structured Outcome (September) ETF · SEPZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Structured Outcome (September) ETF · SEPZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,338 | ₩62,599 | ₩62,338 | ₩62,599 | +0.42% | 4.1천 |
| 2026.10.08 | ₩62,352 | ₩62,392 | ₩62,178 | ₩62,262 | -0.14% | 7.6천 |
| 2026.10.07 | ₩62,472 | ₩62,565 | ₩62,258 | ₩62,508 | +0.06% | 9.6천 |
| 2026.10.06 | ₩62,512 | ₩62,739 | ₩62,512 | ₩62,605 | +0.15% | 4.2천 |
| 2026.10.05 | ₩61,924 | ₩62,412 | ₩61,924 | ₩62,306 | +0.62% | 5.1천 |
| 2026.10.02 | ₩62,138 | ₩62,138 | ₩61,924 | ₩62,014 | -0.20% | 6.1천 |
| 2026.10.01 | ₩61,497 | ₩61,771 | ₩61,484 | ₩61,685 | +0.31% | 2.4만 |
| 2026.09.30 | ₩61,804 | ₩61,804 | ₩61,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,653 |
| -0.24% |
| 1.5천 |
| 2026.09.29 | ₩61,671 | ₩61,675 | ₩61,510 | ₩61,675 | +0.01% | 2.9천 |
|---|
| 2026.09.28 | ₩61,844 | ₩61,884 | ₩61,736 | ₩61,736 | -0.17% | 3.1천 |
|---|
| 2026.09.25 | ₩61,810 | ₩62,150 | ₩61,810 | ₩62,150 | +0.55% | 3.3천 |
|---|
| 2026.09.24 | ₩61,764 | ₩62,031 | ₩61,671 | ₩61,844 | +0.13% | 6.1천 |
|---|
| 2026.09.23 | ₩61,777 | ₩62,018 | ₩61,777 | ₩61,938 | +0.26% | 3.5천 |
|---|
| 2026.09.22 | ₩62,285 | ₩62,392 | ₩62,285 | ₩62,325 | +0.06% | 3.3천 |
|---|
| 2026.09.21 | ₩61,871 | ₩62,445 | ₩61,871 | ₩62,338 | +0.76% | 6천 |
|---|
| 2026.09.18 | ₩61,417 | ₩61,550 | ₩61,323 | ₩61,550 | +0.22% | 4.3천 |
|---|
| 2026.09.17 | ₩61,377 | ₩61,570 | ₩61,377 | ₩61,528 | +0.25% | 7.9천 |
|---|
| 2026.09.16 | ₩61,277 | ₩61,416 | ₩60,776 | ₩60,972 | -0.50% | 3.1천 |
|---|
| 2026.09.15 | ₩61,283 | ₩61,283 | ₩61,120 | ₩61,154 | -0.21% | 5.1천 |
|---|
| 2026.09.14 | ₩61,448 | ₩61,537 | ₩61,448 | ₩61,448 | 0.00% | 1.8천 |
|---|
| 2026.09.11 | ₩61,704 | ₩61,791 | ₩61,617 | ₩61,636 | -0.11% | 4천 |
|---|
| 2026.09.10 | ₩61,170 | ₩61,390 | ₩61,170 | ₩61,243 | +0.12% | 5.3천 |
|---|
| 2026.09.09 | ₩61,564 | ₩61,671 | ₩61,470 | ₩61,556 | -0.01% | 3.7천 |
|---|
| 2026.09.08 | ₩61,871 | ₩61,884 | ₩61,711 | ₩61,748 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩62,218 | ₩62,218 | ₩61,952 | ₩62,010 | -0.33% | 5.2천 |
|---|
| 2026.09.03 | ₩61,831 | ₩62,298 | ₩61,831 | ₩62,190 | +0.58% | 6.7천 |
|---|
| 2026.09.02 | ₩61,530 | ₩62,098 | ₩61,524 | ₩61,764 | +0.38% | 5.2천 |
|---|
| 2026.09.01 | ₩61,510 | ₩61,711 | ₩61,430 | ₩61,450 | -0.10% | 5.5만 |
|---|
| 2026.08.31 | ₩61,818 | ₩61,858 | ₩61,639 | ₩61,858 | +0.06% | 2.7천 |
|---|
| 2026.08.28 | ₩62,125 | ₩62,679 | ₩61,818 | ₩61,928 | -0.32% | 6.9천 |
|---|
| 2026.08.27 | ₩62,085 | ₩62,285 | ₩62,079 | ₩62,189 | +0.17% | 4.2천 |
|---|
| 2026.08.26 | ₩61,844 | ₩61,884 | ₩61,724 | ₩61,884 | +0.06% | 4.7천 |
|---|
| 2026.08.25 | ₩60,983 | ₩61,844 | ₩59,647 | ₩61,811 | +1.36% | 9.1천 |
|---|
| 2026.08.24 | ₩61,617 | ₩61,745 | ₩61,604 | ₩61,724 | +0.17% | 3.7천 |
|---|
| 2026.08.21 | ₩61,724 | ₩61,964 | ₩61,699 | ₩61,824 | +0.16% | 8천 |
|---|
| 2026.08.20 | ₩61,871 | ₩61,964 | ₩61,584 | ₩61,584 | -0.46% | 4.7천 |
|---|
| 2026.08.19 | ₩62,065 | ₩62,245 | ₩62,065 | ₩62,067 | +0.00% | 7.3천 |
|---|
| 2026.08.18 | ₩62,045 | ₩62,151 | ₩61,938 | ₩61,979 | -0.11% | 4천 |
|---|
| 2026.08.17 | ₩62,592 | ₩62,659 | ₩62,378 | ₩62,388 | -0.33% | 3천 |
|---|
| 2026.08.14 | ₩62,806 | ₩62,913 | ₩62,619 | ₩62,619 | -0.30% | 6.6천 |
|---|
| 2026.08.13 | ₩62,766 | ₩62,899 | ₩62,632 | ₩62,739 | -0.04% | 8천 |
|---|
| 2026.08.12 | ₩62,312 | ₩62,459 | ₩62,298 | ₩62,312 | 0.00% | 4.6천 |
|---|
| 2026.08.11 | ₩62,420 | ₩62,525 | ₩62,125 | ₩62,187 | -0.37% | 9천 |
|---|
| 2026.08.10 | ₩62,378 | ₩62,605 | ₩62,298 | ₩62,338 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩62,365 | ₩62,436 | ₩62,312 | ₩62,436 | +0.11% | 3.6천 |
|---|
| 2026.08.06 | ₩62,151 | ₩62,352 | ₩61,671 | ₩62,098 | -0.09% | 6.8천 |
|---|
| 2026.08.05 | ₩62,579 | ₩62,703 | ₩62,125 | ₩62,125 | -0.73% | 9.6천 |
|---|
| 2026.08.04 | ₩61,617 | ₩62,452 | ₩61,617 | ₩62,338 | +1.17% | 5.1천 |
|---|
| 2026.08.03 | ₩60,949 | ₩61,310 | ₩60,923 | ₩61,177 | +0.37% | 5.9만 |
|---|
| 2026.07.31 | ₩59,894 | ₩60,429 | ₩59,861 | ₩60,429 | +0.89% | 7.2천 |
|---|
| 2026.07.30 | ₩59,694 | ₩60,108 | ₩59,634 | ₩60,073 | +0.64% | 2.9천 |
|---|
| 2026.07.29 | ₩59,681 | ₩59,801 | ₩59,278 | ₩59,278 | -0.68% | 3.8천 |
|---|
| 2026.07.28 | ₩59,781 | ₩60,242 | ₩59,781 | ₩60,105 | +0.54% | 5.8천 |
|---|
| 2026.07.27 | ₩60,202 | ₩60,202 | ₩59,765 | ₩59,947 | -0.42% | 7.4천 |
|---|
| 2026.07.24 | ₩60,335 | ₩60,335 | ₩59,894 | ₩59,924 | -0.68% | 3.1천 |
|---|
| 2026.07.23 | ₩60,001 | ₩60,004 | ₩59,788 | ₩59,898 | -0.17% | 4.7천 |
|---|
| 2026.07.22 | ₩60,549 | ₩60,789 | ₩60,549 | ₩60,620 | +0.12% | 4.7천 |
|---|
| 2026.07.21 | ₩60,415 | ₩60,669 | ₩60,415 | ₩60,589 | +0.29% | 7.4천 |
|---|
| 2026.07.20 | ₩60,389 | ₩60,529 | ₩60,199 | ₩60,199 | -0.31% | 4.3천 |
|---|
| 2026.07.17 | ₩60,469 | ₩60,562 | ₩60,349 | ₩60,365 | -0.17% | 2.3천 |
|---|
| 2026.07.16 | ₩60,990 | ₩61,050 | ₩60,669 | ₩60,803 | -0.31% | 7.1천 |
|---|
| 2026.07.15 | ₩60,909 | ₩61,143 | ₩60,903 | ₩61,056 | +0.24% | 4.9천 |
|---|
| 2026.07.14 | ₩60,923 | ₩61,043 | ₩60,869 | ₩60,883 | -0.07% | 7.6천 |
|---|
| 2026.07.13 | ₩60,996 | ₩61,030 | ₩60,696 | ₩60,696 | -0.49% | 3.4천 |
|---|
| 2026.07.10 | ₩60,990 | ₩61,209 | ₩60,976 | ₩61,096 | +0.18% | 8.5천 |
|---|
| 2026.07.09 | ₩60,696 | ₩60,976 | ₩60,602 | ₩60,869 | +0.29% | 8.7천 |
|---|
| 2026.07.08 | ₩60,335 | ₩60,509 | ₩60,295 | ₩60,429 | +0.15% | 7.6천 |
|---|
| 2026.07.07 | ₩60,576 | ₩60,816 | ₩60,562 | ₩60,665 | +0.15% | 6.2천 |
|---|
| 2026.07.06 | ₩60,761 | ₩61,050 | ₩60,749 | ₩60,921 | +0.26% | 4.8천 |
|---|
| 2026.07.02 | ₩60,756 | ₩60,990 | ₩60,155 | ₩60,471 | -0.47% | 6.3천 |
|---|
| 2026.07.01 | ₩60,602 | ₩60,869 | ₩60,509 | ₩60,566 | -0.06% | 10만 |
|---|
| 2026.06.30 | ₩60,335 | ₩60,689 | ₩60,335 | ₩60,684 | +0.58% | 5.2천 |
|---|
| 2026.06.29 | ₩59,761 | ₩60,262 | ₩59,761 | ₩60,202 | +0.74% | 4.4천 |
|---|
| 2026.06.26 | ₩59,334 | ₩59,841 | ₩59,053 | ₩59,053 | -0.47% | 1.3만 |
|---|
| 2026.06.25 | ₩59,935 | ₩59,981 | ₩59,547 | ₩59,637 | -0.50% | 8.6천 |
|---|
| 2026.06.24 | ₩59,961 | ₩59,975 | ₩59,601 | ₩59,694 | -0.45% | 5.9천 |
|---|
| 2026.06.23 | ₩59,721 | ₩60,095 | ₩59,721 | ₩59,860 | +0.23% | 8천 |
|---|
| 2026.06.22 | ₩60,776 | ₩60,856 | ₩60,469 | ₩60,531 | -0.40% | 6.8천 |
|---|
| 2026.06.18 | ₩60,482 | ₩60,775 | ₩60,482 | ₩60,775 | +0.48% | 4.8천 |
|---|
| 2026.06.17 | ₩60,843 | ₩60,843 | ₩60,168 | ₩60,168 | -1.11% | 5.4천 |
|---|
| 2026.06.16 | ₩61,150 | ₩61,150 | ₩60,763 | ₩60,889 | -0.43% | 9.2천 |
|---|
| 2026.06.15 | ₩61,003 | ₩61,257 | ₩61,003 | ₩61,068 | +0.11% | 4.2천 |
|---|
| 2026.06.12 | ₩59,788 | ₩60,242 | ₩59,788 | ₩60,207 | +0.70% | 5천 |
|---|
| 2026.06.11 | ₩59,394 | ₩60,075 | ₩59,133 | ₩59,973 | +0.98% | 9.8천 |
|---|
| 2026.06.10 | ₩59,814 | ₩59,881 | ₩59,133 | ₩59,189 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩60,589 | ₩60,589 | ₩59,187 | ₩59,894 | -1.15% | 9.8천 |
|---|
| 2026.06.08 | ₩60,308 | ₩60,402 | ₩60,037 | ₩60,037 | -0.45% | 5.1천 |
|---|
| 2026.06.05 | ₩60,722 | ₩60,816 | ₩60,028 | ₩60,028 | -1.14% | 4.8천 |
|---|
| 2026.06.04 | ₩61,040 | ₩61,457 | ₩61,040 | ₩61,366 | +0.53% | 5.3천 |
|---|
| 2026.06.03 | ₩61,270 | ₩61,337 | ₩61,056 | ₩61,056 | -0.35% | 1.3만 |
|---|
| 2026.06.02 | ₩61,437 | ₩61,550 | ₩61,437 | ₩61,484 | +0.08% | 2.4만 |
|---|
| 2026.06.01 | ₩61,203 | ₩61,671 | ₩61,203 | ₩61,590 | +0.63% | 6.4만 |
|---|
| 2026.05.29 | ₩61,270 | ₩61,444 | ₩61,217 | ₩61,378 | +0.18% | 3.3천 |
|---|
| 2026.05.28 | ₩60,776 | ₩61,283 | ₩60,776 | ₩61,225 | +0.74% | 7.8천 |
|---|
| 2026.05.27 | ₩60,936 | ₩60,990 | ₩60,722 | ₩60,873 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩60,883 | ₩60,923 | ₩60,749 | ₩60,900 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩60,736 | ₩60,736 | ₩60,509 | ₩60,545 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,048 | ₩60,463 | ₩59,988 | ₩60,351 | +0.50% | 5.9천 |
|---|
| 2026.05.20 | ₩59,814 | ₩60,349 | ₩59,734 | ₩60,242 | +0.71% | 9.9천 |
|---|
| 2026.05.19 | ₩59,587 | ₩60,015 | ₩59,587 | ₩59,667 | +0.13% | 5천 |
|---|
| 2026.05.18 | ₩60,061 | ₩60,282 | ₩59,708 | ₩60,001 | -0.10% | 5.9천 |
|---|
| 2026.05.15 | ₩60,335 | ₩60,442 | ₩60,093 | ₩60,093 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩60,535 | ₩60,869 | ₩60,535 | ₩60,696 | +0.26% | 7.1천 |
|---|
| 2026.05.13 | ₩60,001 | ₩60,495 | ₩59,985 | ₩60,405 | +0.67% | 5.3천 |
|---|
| 2026.05.12 | ₩59,681 | ₩60,148 | ₩59,587 | ₩59,975 | +0.49% | 4.4천 |
|---|
| 2026.05.11 | ₩59,841 | ₩60,308 | ₩59,841 | ₩60,120 | +0.47% | 3.1천 |
|---|
| 2026.05.08 | ₩60,068 | ₩60,095 | ₩59,854 | ₩59,985 | -0.14% | 8천 |
|---|
| 2026.05.07 | ₩59,894 | ₩59,921 | ₩59,467 | ₩59,549 | -0.58% | 5.2천 |
|---|
| 2026.05.06 | ₩59,467 | ₩59,814 | ₩59,467 | ₩59,798 | +0.56% | 5.9천 |
|---|
| 2026.05.05 | ₩59,013 | ₩59,173 | ₩58,960 | ₩58,960 | -0.09% | 1만 |
|---|
| 2026.05.04 | ₩58,880 | ₩58,880 | ₩58,479 | ₩58,614 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩58,946 | ₩58,986 | ₩58,813 | ₩58,920 | -0.05% | 9.6천 |
|---|
| 2026.04.30 | ₩58,452 | ₩58,839 | ₩58,239 | ₩58,639 | +0.32% | 16.8만 |
|---|
| 2026.04.29 | ₩58,052 | ₩58,212 | ₩57,971 | ₩58,145 | +0.16% | 6.3천 |
|---|
| 2026.04.28 | ₩58,292 | ₩58,292 | ₩58,078 | ₩58,132 | -0.27% | 3천 |
|---|
| 2026.04.27 | ₩58,372 | ₩58,506 | ₩58,252 | ₩58,503 | +0.22% | 2.8천 |
|---|
| 2026.04.24 | ₩58,092 | ₩58,452 | ₩58,092 | ₩58,387 | +0.51% | 5.6천 |
|---|
| 2026.04.23 | ₩58,212 | ₩58,319 | ₩57,825 | ₩58,053 | -0.27% | 7.1천 |
|---|
| 2026.04.22 | ₩57,931 | ₩58,225 | ₩57,931 | ₩58,181 | +0.43% | 7.1천 |
|---|
| 2026.04.21 | ₩58,078 | ₩58,185 | ₩57,715 | ₩57,715 | -0.63% | 5.1천 |
|---|
| 2026.04.20 | ₩58,058 | ₩58,118 | ₩57,891 | ₩57,985 | -0.13% | 4.2천 |
|---|
| 2026.04.17 | ₩58,092 | ₩58,245 | ₩57,985 | ₩58,117 | +0.04% | 7.6천 |
|---|
| 2026.04.16 | ₩57,357 | ₩57,651 | ₩57,357 | ₩57,598 | +0.42% | 6.2천 |
|---|
| 2026.04.15 | ₩57,197 | ₩57,504 | ₩57,117 | ₩57,491 | +0.51% | 7.9천 |
|---|
| 2026.04.14 | ₩56,716 | ₩57,103 | ₩56,716 | ₩57,005 | +0.51% | 4.3천 |
|---|
| 2026.04.13 | ₩56,122 | ₩56,556 | ₩55,968 | ₩56,556 | +0.77% | 6.4천 |
|---|
| 2026.04.10 | ₩56,182 | ₩56,262 | ₩55,995 | ₩56,042 | -0.25% | 3천 |
|---|
| 2026.04.09 | ₩55,715 | ₩56,195 | ₩55,715 | ₩56,062 | +0.62% | 4.3천 |
|---|
| 2026.04.08 | ₩55,634 | ₩55,955 | ₩55,554 | ₩55,788 | +0.28% | 1만 |
|---|
| 2026.04.07 | ₩54,392 | ₩54,762 | ₩54,379 | ₩54,762 | +0.68% | 5.1천 |
|---|
| 2026.04.06 | ₩54,833 | ₩54,873 | ₩54,557 | ₩54,773 | -0.11% | 6천 |
|---|
| 2026.04.02 | ₩54,219 | ₩54,606 | ₩54,219 | ₩54,539 | +0.59% | 9.3천 |
|---|
| 2026.04.01 | ₩54,499 | ₩54,780 | ₩54,473 | ₩54,646 | +0.27% | 1.6만 |
|---|
| 2026.03.31 | ₩53,792 | ₩54,286 | ₩53,685 | ₩54,235 | +0.82% | 3.8천 |
|---|
| 2026.03.30 | ₩53,364 | ₩53,364 | ₩53,030 | ₩53,070 | -0.55% | 3.4천 |
|---|
| 2026.03.27 | ₩53,571 | ₩53,658 | ₩53,284 | ₩53,364 | -0.39% | 5천 |
|---|
| 2026.03.26 | ₩54,299 | ₩54,446 | ₩53,965 | ₩54,005 | -0.54% | 6천 |
|---|
| 2026.03.25 | ₩54,686 | ₩54,780 | ₩54,566 | ₩54,653 | -0.06% | 3.4천 |
|---|
| 2026.03.24 | ₩54,433 | ₩54,593 | ₩54,379 | ₩54,411 | -0.04% | 5.9천 |
|---|
| 2026.03.23 | ₩54,900 | ₩55,100 | ₩54,499 | ₩54,633 | -0.49% | 4.6천 |
|---|
| 2026.03.20 | ₩54,059 | ₩54,486 | ₩54,059 | ₩54,259 | +0.37% | 5.7천 |
|---|
| 2026.03.19 | ₩54,673 | ₩55,020 | ₩54,499 | ₩54,806 | +0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩55,327 | ₩55,327 | ₩54,806 | ₩54,806 | -0.94% | 5.9천 |
|---|
| 2026.03.17 | ₩55,474 | ₩55,646 | ₩55,394 | ₩55,447 | -0.05% | 4.4천 |
|---|
| 2026.03.16 | ₩55,541 | ₩55,541 | ₩55,261 | ₩55,302 | -0.43% | 3.7천 |
|---|
| 2026.03.13 | ₩55,287 | ₩55,385 | ₩54,753 | ₩54,896 | -0.71% | 5.2천 |
|---|
| 2026.03.12 | ₩55,327 | ₩55,474 | ₩55,159 | ₩55,159 | -0.30% | 7.6천 |
|---|
| 2026.03.11 | ₩55,844 | ₩55,888 | ₩55,634 | ₩55,801 | -0.08% | 6.5천 |
|---|
| 2026.03.10 | ₩55,775 | ₩56,275 | ₩55,701 | ₩55,942 | +0.30% | 6.5천 |
|---|
| 2026.03.09 | ₩55,234 | ₩56,008 | ₩55,234 | ₩56,008 | +1.40% | 5.6천 |
|---|
| 2026.03.06 | ₩55,447 | ₩55,795 | ₩55,327 | ₩55,634 | +0.34% | 6.1천 |
|---|
| 2026.03.05 | ₩56,356 | ₩56,396 | ₩55,741 | ₩56,035 | -0.57% | 6.9천 |
|---|
| 2026.03.04 | ₩56,042 | ₩56,596 | ₩56,042 | ₩56,488 | +0.80% | 8.2천 |
|---|
| 2026.03.03 | ₩55,461 | ₩56,182 | ₩55,421 | ₩56,142 | +1.23% | 7.6천 |
|---|
| 2026.03.02 | ₩56,289 | ₩56,609 | ₩56,142 | ₩56,436 | +0.26% | 5.6천 |
|---|
| 2026.02.27 | ₩56,462 | ₩56,462 | ₩56,088 | ₩56,306 | -0.28% | 2.1만 |
|---|
| 2026.02.26 | ₩56,983 | ₩56,990 | ₩56,396 | ₩56,790 | -0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩56,716 | ₩57,050 | ₩56,703 | ₩57,037 | +0.57% | 9.3천 |
|---|
| 2026.02.24 | ₩56,088 | ₩56,663 | ₩56,088 | ₩56,663 | +1.02% | 1.9만 |
|---|
| 2026.02.23 | ₩56,349 | ₩56,385 | ₩56,122 | ₩56,289 | -0.11% | 1.6만 |
|---|
| 2026.02.20 | ₩56,516 | ₩56,770 | ₩56,357 | ₩56,770 | +0.45% | 3.7만 |
|---|
| 2026.02.19 | ₩56,502 | ₩56,502 | ₩56,235 | ₩56,348 | -0.27% | 1.2만 |
|---|
| 2026.02.18 | ₩56,502 | ₩56,716 | ₩56,369 | ₩56,422 | -0.14% | 5천 |
|---|
| 2026.02.17 | ₩55,968 | ₩56,309 | ₩55,968 | ₩56,231 | +0.47% | 6.7천 |
|---|
| 2026.02.13 | ₩56,316 | ₩56,543 | ₩56,035 | ₩56,150 | -0.29% | 1.6만 |
|---|
| 2026.02.12 | ₩57,063 | ₩57,077 | ₩56,165 | ₩56,226 | -1.47% | 1.3만 |
|---|
| 2026.02.11 | ₩57,210 | ₩57,210 | ₩56,770 | ₩56,983 | -0.40% | 7.6천 |
|---|
| 2026.02.10 | ₩57,184 | ₩57,224 | ₩56,823 | ₩56,836 | -0.61% | 6.1천 |
|---|
| 2026.02.09 | ₩56,703 | ₩57,184 | ₩56,703 | ₩57,010 | +0.54% | 1.8만 |
|---|
| 2026.02.06 | ₩56,583 | ₩56,943 | ₩56,440 | ₩56,796 | +0.38% | 4.5천 |
|---|
| 2026.02.05 | ₩56,048 | ₩56,209 | ₩55,821 | ₩55,928 | -0.21% | 4.4천 |
|---|
| 2026.02.04 | ₩56,756 | ₩56,796 | ₩56,249 | ₩56,556 | -0.35% | 7.4천 |
|---|
| 2026.02.03 | ₩57,063 | ₩57,317 | ₩56,356 | ₩56,863 | -0.35% | 4.1천 |
|---|
| 2026.02.02 | ₩57,130 | ₩57,217 | ₩57,117 | ₩57,217 | +0.15% | 5.2천 |
|---|
| 2026.01.30 | ₩56,890 | ₩57,143 | ₩56,649 | ₩56,970 | +0.14% | 1만 |
|---|
| 2026.01.29 | ₩53,418 | ₩57,170 | ₩53,418 | ₩57,170 | +7.03% | 8.3천 |
|---|
| 2026.01.28 | ₩57,338 | ₩57,825 | ₩57,103 | ₩57,103 | -0.41% | 1.1만 |
|---|
| 2026.01.27 | ₩57,157 | ₩57,264 | ₩57,147 | ₩57,205 | +0.08% | 5.7천 |
|---|
| 2026.01.26 | ₩56,943 | ₩57,090 | ₩56,943 | ₩57,090 | +0.26% | 5.2천 |
|---|
| 2026.01.23 | ₩56,649 | ₩57,037 | ₩56,623 | ₩56,716 | +0.12% | 6.4천 |
|---|
| 2026.01.22 | ₩56,556 | ₩56,884 | ₩56,556 | ₩56,766 | +0.37% | 9.5천 |
|---|
| 2026.01.21 | ₩56,182 | ₩56,663 | ₩56,075 | ₩56,462 | +0.50% | 6.2천 |
|---|
| 2026.01.20 | ₩56,249 | ₩56,462 | ₩56,022 | ₩56,044 | -0.36% | 3.7천 |
|---|
| 2026.01.16 | ₩57,010 | ₩57,157 | ₩56,891 | ₩57,043 | +0.06% | 8.2천 |
|---|
| 2026.01.15 | ₩57,037 | ₩57,264 | ₩57,010 | ₩57,045 | +0.01% | 1.6만 |
|---|
| 2026.01.14 | ₩56,636 | ₩56,810 | ₩56,569 | ₩56,810 | +0.31% | 7.6천 |
|---|
| 2026.01.13 | ₩57,557 | ₩57,557 | ₩56,940 | ₩57,063 | -0.86% | 4.1천 |
|---|
| 2026.01.12 | ₩56,876 | ₩57,250 | ₩56,876 | ₩57,250 | +0.66% | 3.6천 |
|---|
| 2026.01.09 | ₩57,090 | ₩57,137 | ₩57,090 | ₩57,129 | +0.07% | 3.6천 |
|---|
| 2026.01.08 | ₩56,820 | ₩56,904 | ₩56,729 | ₩56,831 | +0.02% | 6.7천 |
|---|
| 2026.01.07 | ₩56,970 | ₩57,103 | ₩56,810 | ₩56,844 | -0.22% | 9천 |
|---|
| 2026.01.06 | ₩56,756 | ₩57,034 | ₩56,729 | ₩56,979 | +0.39% | 9.2천 |
|---|
| 2026.01.05 | ₩56,689 | ₩56,763 | ₩56,649 | ₩56,669 | -0.04% | 4.9천 |
|---|
| 2026.01.02 | ₩56,346 | ₩56,529 | ₩56,222 | ₩56,372 | +0.05% | 1.1만 |
|---|
| 2025.12.31 | ₩56,516 | ₩56,623 | ₩56,436 | ₩56,436 | -0.14% | 7.9천 |
|---|
| 2025.12.30 | ₩56,688 | ₩57,277 | ₩56,609 | ₩56,680 | -0.01% | 5.7천 |
|---|
| 2025.12.29 | ₩56,623 | ₩56,755 | ₩56,609 | ₩56,711 | +0.16% | 3.7천 |
|---|
| 2025.12.26 | ₩56,810 | ₩57,250 | ₩56,810 | ₩56,846 | +0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩56,790 | ₩56,919 | ₩56,786 | ₩56,836 | +0.08% | 2.4천 |
|---|
| 2025.12.23 | ₩57,851 | ₩57,997 | ₩57,805 | ₩57,958 | +0.18% | 1.3만 |
|---|
| 2025.12.22 | ₩57,691 | ₩57,784 | ₩57,664 | ₩57,758 | +0.12% | 4.5천 |
|---|
| 2025.12.19 | ₩57,531 | ₩57,624 | ₩57,411 | ₩57,437 | -0.16% | 1.4만 |
|---|
| 2025.12.18 | ₩57,083 | ₩57,584 | ₩56,609 | ₩57,090 | +0.01% | 7.8천 |
|---|
| 2025.12.17 | ₩57,344 | ₩57,344 | ₩56,770 | ₩56,783 | -0.98% | 7.1천 |
|---|
| 2025.12.16 | ₩57,184 | ₩57,357 | ₩57,063 | ₩57,210 | +0.05% | 5.3천 |
|---|
| 2025.12.15 | ₩57,392 | ₩57,517 | ₩57,317 | ₩57,369 | -0.04% | 7천 |
|---|
| 2025.12.12 | ₩57,491 | ₩57,564 | ₩57,371 | ₩57,464 | -0.05% | 7.3천 |
|---|
| 2025.12.11 | ₩57,771 | ₩58,038 | ₩57,704 | ₩57,905 | +0.23% | 7.6천 |
|---|
| 2025.12.10 | ₩57,519 | ₩58,038 | ₩57,511 | ₩57,995 | +0.83% | 8.1천 |
|---|
| 2025.12.09 | ₩57,684 | ₩57,691 | ₩57,540 | ₩57,557 | -0.22% | 3.3천 |
|---|
| 2025.12.08 | ₩57,704 | ₩57,704 | ₩57,437 | ₩57,517 | -0.32% | 8.1천 |
|---|
| 2025.12.05 | ₩57,838 | ₩57,905 | ₩57,651 | ₩57,691 | -0.25% | 5.4천 |
|---|
| 2025.12.04 | ₩57,651 | ₩57,718 | ₩57,464 | ₩57,704 | +0.09% | 1.1만 |
|---|
| 2025.12.03 | ₩57,344 | ₩57,771 | ₩57,344 | ₩57,718 | +0.65% | 7.6천 |
|---|
| 2025.12.02 | ₩57,531 | ₩57,694 | ₩57,344 | ₩57,557 | +0.05% | 6.2천 |
|---|
| 2025.12.01 | ₩57,404 | ₩57,598 | ₩57,330 | ₩57,362 | -0.07% | 1.1만 |
|---|
| 2025.11.28 | ₩57,519 | ₩57,598 | ₩57,451 | ₩57,540 | +0.04% | 2.8천 |
|---|
| 2025.11.26 | ₩57,262 | ₩57,448 | ₩57,210 | ₩57,344 | +0.14% | 5.4천 |
|---|
| 2025.11.25 | ₩56,596 | ₩57,105 | ₩56,596 | ₩57,023 | +0.76% | 8.3천 |
|---|
| 2025.11.24 | ₩56,222 | ₩56,729 | ₩56,222 | ₩56,685 | +0.82% | 5.7천 |
|---|
| 2025.11.21 | ₩55,701 | ₩56,369 | ₩55,541 | ₩55,987 | +0.51% | 5.4만 |
|---|
| 2025.11.20 | ₩57,037 | ₩57,037 | ₩55,581 | ₩55,588 | -2.54% | 4.3천 |
|---|
| 2025.11.19 | ₩56,385 | ₩56,412 | ₩56,123 | ₩56,235 | -0.27% | 5.9천 |
|---|
| 2025.11.18 | ₩55,942 | ₩56,289 | ₩55,928 | ₩56,102 | +0.29% | 1만 |
|---|
| 2025.11.17 | ₩56,876 | ₩56,911 | ₩56,382 | ₩56,434 | -0.78% | 6.4천 |
|---|
| 2025.11.14 | ₩56,776 | ₩57,062 | ₩56,572 | ₩56,770 | -0.01% | 7.1천 |
|---|
| 2025.11.13 | ₩56,810 | ₩57,357 | ₩56,770 | ₩56,835 | +0.04% | 8.8천 |
|---|
| 2025.11.12 | ₩57,573 | ₩57,758 | ₩57,517 | ₩57,626 | +0.09% | 7천 |
|---|
| 2025.11.11 | ₩57,349 | ₩57,611 | ₩57,290 | ₩57,595 | +0.43% | 5.8천 |
|---|
| 2025.11.10 | ₩57,264 | ₩57,638 | ₩57,147 | ₩57,476 | +0.37% | 7.6천 |
|---|
| 2025.11.07 | ₩56,545 | ₩56,770 | ₩56,449 | ₩56,758 | +0.38% | 7.5천 |
|---|
| 2025.11.06 | ₩57,030 | ₩57,030 | ₩56,664 | ₩56,723 | -0.54% | 9.5천 |
|---|
| 2025.11.05 | ₩57,290 | ₩57,531 | ₩57,184 | ₩57,249 | -0.07% | 7.9천 |
|---|
| 2025.11.04 | ₩57,357 | ₩57,357 | ₩56,986 | ₩56,986 | -0.65% | 3.6천 |
|---|
| 2025.11.03 | ₩57,517 | ₩57,918 | ₩57,357 | ₩57,718 | +0.35% | 9.5천 |
|---|
| 2025.10.31 | ₩57,691 | ₩57,794 | ₩57,371 | ₩57,552 | -0.24% | 5.7천 |
|---|
| 2025.10.30 | ₩57,702 | ₩57,748 | ₩57,344 | ₩57,344 | -0.62% | 6.8천 |
|---|
| 2025.10.29 | ₩57,965 | ₩58,052 | ₩57,691 | ₩57,846 | -0.21% | 8.1천 |
|---|
| 2025.10.28 | ₩57,811 | ₩57,945 | ₩57,718 | ₩57,838 | +0.05% | 7.7천 |
|---|
| 2025.10.27 | ₩57,557 | ₩57,771 | ₩57,557 | ₩57,771 | +0.37% | 5.2천 |
|---|
| 2025.10.24 | ₩57,157 | ₩57,389 | ₩57,143 | ₩57,237 | +0.14% | 6.9천 |
|---|
| 2025.10.23 | ₩56,609 | ₩56,916 | ₩56,609 | ₩56,886 | +0.49% | 7.7천 |
|---|
| 2025.10.22 | ₩56,870 | ₩56,870 | ₩56,302 | ₩56,600 | -0.47% | 8.8천 |
|---|
| 2025.10.21 | ₩56,782 | ₩56,943 | ₩56,731 | ₩56,878 | +0.17% | 6.1천 |
|---|
| 2025.10.20 | ₩56,783 | ₩56,943 | ₩56,716 | ₩56,842 | +0.10% | 3.2천 |
|---|
| 2025.10.17 | ₩56,222 | ₩56,489 | ₩56,122 | ₩56,357 | +0.24% | 7.9천 |
|---|
| 2025.10.16 | ₩56,543 | ₩56,609 | ₩55,821 | ₩56,076 | -0.82% | 8.7천 |
|---|
| 2025.10.15 | ₩56,649 | ₩56,780 | ₩56,209 | ₩56,328 | -0.57% | 6.1천 |
|---|
| 2025.10.14 | ₩55,715 | ₩56,382 | ₩55,715 | ₩56,189 | +0.85% | 1.1만 |
|---|
| 2025.10.13 | ₩56,329 | ₩56,422 | ₩56,169 | ₩56,298 | -0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩56,930 | ₩56,930 | ₩55,568 | ₩55,693 | -2.17% | 6.1천 |
|---|