시장 데이터를 불러오는 중
전체 종목
TrueShares Quarterly Bear Hedge ETF 과거 주가
TrueShares Quarterly Bear Hedge ETF · QBER · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Quarterly Bear Hedge ETF · QBER · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,887 | ₩31,940 | ₩31,846 | ₩31,927 | +0.13% | 5.6천 |
| 2026.10.08 | ₩31,980 | ₩32,007 | ₩31,873 | ₩31,925 | -0.17% | 1.5만 |
| 2026.10.07 | ₩31,940 | ₩31,980 | ₩31,846 | ₩31,920 | -0.06% | 1.9만 |
| 2026.10.06 | ₩31,860 | ₩31,966 | ₩31,860 | ₩31,900 | +0.13% | 1.2만 |
| 2026.10.05 | ₩31,947 | ₩31,994 | ₩31,887 | ₩31,936 | -0.03% | 7.8천 |
| 2026.10.02 | ₩31,887 | ₩32,101 | ₩31,860 | ₩31,947 | +0.19% | 1.6만 |
| 2026.10.01 | ₩31,136 | ₩32,068 | ₩31,136 | ₩32,034 | +2.89% | 23.3만 |
| 2026.09.30 | ₩31,967 | ₩31,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,940 |
| -0.08% |
| 2.8만 |
| 2026.09.29 | ₩31,980 | ₩31,980 | ₩31,887 | ₩31,962 | -0.06% | 4.7천 |
|---|
| 2026.09.28 | ₩31,947 | ₩31,993 | ₩31,947 | ₩31,963 | +0.05% | 4.4천 |
|---|
| 2026.09.25 | ₩31,967 | ₩31,967 | ₩31,873 | ₩31,907 | -0.19% | 1만 |
|---|
| 2026.09.24 | ₩32,007 | ₩32,034 | ₩31,940 | ₩31,967 | -0.13% | 8천 |
|---|
| 2026.09.23 | ₩31,793 | ₩31,994 | ₩31,793 | ₩31,935 | +0.45% | 6.4천 |
|---|
| 2026.09.22 | ₩31,766 | ₩31,980 | ₩31,766 | ₩31,896 | +0.41% | 8.8천 |
|---|
| 2026.09.21 | ₩31,954 | ₩32,007 | ₩31,879 | ₩31,887 | -0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩31,994 | ₩32,048 | ₩31,887 | ₩31,927 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩32,007 | ₩32,289 | ₩31,954 | ₩32,128 | +0.38% | 1.3만 |
|---|
| 2026.09.16 | ₩31,994 | ₩32,061 | ₩31,913 | ₩32,013 | +0.06% | 8천 |
|---|
| 2026.09.15 | ₩31,913 | ₩32,048 | ₩31,913 | ₩32,001 | +0.27% | 5.5천 |
|---|
| 2026.09.14 | ₩31,994 | ₩32,074 | ₩31,913 | ₩31,960 | -0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩31,913 | ₩32,034 | ₩31,904 | ₩31,959 | +0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩32,007 | ₩32,061 | ₩31,994 | ₩32,021 | +0.04% | 1만 |
|---|
| 2026.09.09 | ₩32,034 | ₩32,048 | ₩31,900 | ₩31,964 | -0.22% | 7.4천 |
|---|
| 2026.09.08 | ₩32,007 | ₩32,074 | ₩31,873 | ₩31,947 | -0.19% | 7천 |
|---|
| 2026.09.04 | ₩31,947 | ₩31,974 | ₩31,927 | ₩31,974 | +0.08% | 7천 |
|---|
| 2026.09.03 | ₩31,934 | ₩31,994 | ₩31,860 | ₩31,920 | -0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩32,021 | ₩32,021 | ₩31,873 | ₩31,940 | -0.25% | 1만 |
|---|
| 2026.09.01 | ₩31,994 | ₩32,021 | ₩31,873 | ₩31,986 | -0.03% | 8.2만 |
|---|
| 2026.08.31 | ₩31,887 | ₩32,007 | ₩31,871 | ₩32,007 | +0.38% | 5.4천 |
|---|
| 2026.08.28 | ₩31,934 | ₩32,074 | ₩31,873 | ₩31,950 | +0.05% | 5.8천 |
|---|
| 2026.08.27 | ₩31,927 | ₩32,007 | ₩31,927 | ₩31,927 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩32,021 | ₩32,021 | ₩31,927 | ₩32,021 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩31,954 | ₩32,034 | ₩31,900 | ₩31,954 | 0.00% | 6.5천 |
|---|
| 2026.08.24 | ₩32,026 | ₩32,034 | ₩31,887 | ₩31,954 | -0.23% | 1만 |
|---|
| 2026.08.21 | ₩32,034 | ₩32,074 | ₩31,873 | ₩31,947 | -0.27% | 1.6만 |
|---|
| 2026.08.20 | ₩31,947 | ₩32,074 | ₩31,873 | ₩31,954 | +0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩31,879 | ₩32,039 | ₩31,860 | ₩32,021 | +0.45% | 1.1만 |
|---|
| 2026.08.18 | ₩32,007 | ₩32,021 | ₩31,873 | ₩31,948 | -0.18% | 1.1만 |
|---|
| 2026.08.17 | ₩31,934 | ₩32,048 | ₩31,927 | ₩31,960 | +0.08% | 4.9천 |
|---|
| 2026.08.14 | ₩31,954 | ₩32,048 | ₩31,846 | ₩31,947 | -0.02% | 1만 |
|---|
| 2026.08.13 | ₩31,846 | ₩32,054 | ₩31,846 | ₩31,938 | +0.29% | 1.1만 |
|---|
| 2026.08.12 | ₩31,860 | ₩31,994 | ₩31,846 | ₩31,967 | +0.34% | 6.8천 |
|---|
| 2026.08.11 | ₩32,054 | ₩32,054 | ₩31,846 | ₩31,947 | -0.33% | 1.1만 |
|---|
| 2026.08.10 | ₩31,860 | ₩31,980 | ₩31,846 | ₩31,967 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩31,887 | ₩31,994 | ₩31,846 | ₩31,950 | +0.20% | 7.2천 |
|---|
| 2026.08.06 | ₩31,873 | ₩31,994 | ₩31,862 | ₩31,927 | +0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩31,846 | ₩31,994 | ₩31,846 | ₩31,994 | +0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩31,927 | ₩31,995 | ₩31,846 | ₩31,980 | +0.17% | 7.3천 |
|---|
| 2026.08.03 | ₩31,873 | ₩32,007 | ₩31,873 | ₩31,873 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩32,074 | ₩32,101 | ₩31,954 | ₩31,974 | -0.31% | 2.7만 |
|---|
| 2026.07.30 | ₩31,967 | ₩32,115 | ₩31,954 | ₩32,088 | +0.38% | 6.9천 |
|---|
| 2026.07.29 | ₩32,007 | ₩32,168 | ₩31,994 | ₩32,168 | +0.50% | 4.5만 |
|---|
| 2026.07.28 | ₩32,128 | ₩32,182 | ₩31,940 | ₩32,088 | -0.13% | 1.3만 |
|---|
| 2026.07.27 | ₩32,027 | ₩32,101 | ₩31,980 | ₩32,088 | +0.19% | 9.3천 |
|---|
| 2026.07.24 | ₩32,001 | ₩32,101 | ₩31,954 | ₩32,034 | +0.10% | 1만 |
|---|
| 2026.07.23 | ₩32,088 | ₩32,127 | ₩31,994 | ₩32,115 | +0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩31,987 | ₩32,034 | ₩31,913 | ₩31,987 | 0.00% | 8.8천 |
|---|
| 2026.07.21 | ₩32,001 | ₩32,061 | ₩31,927 | ₩32,061 | +0.19% | 8.2천 |
|---|
| 2026.07.20 | ₩32,074 | ₩32,101 | ₩31,994 | ₩32,101 | +0.08% | 6.3천 |
|---|
| 2026.07.17 | ₩31,954 | ₩32,101 | ₩31,954 | ₩32,101 | +0.46% | 8.7천 |
|---|
| 2026.07.16 | ₩32,108 | ₩32,302 | ₩31,954 | ₩32,001 | -0.33% | 5.6천 |
|---|
| 2026.07.15 | ₩31,900 | ₩32,048 | ₩31,900 | ₩32,034 | +0.42% | 6.6천 |
|---|
| 2026.07.14 | ₩31,907 | ₩31,976 | ₩31,833 | ₩31,920 | +0.04% | 6.1천 |
|---|
| 2026.07.13 | ₩31,833 | ₩31,980 | ₩31,833 | ₩31,980 | +0.46% | 3.7천 |
|---|
| 2026.07.10 | ₩31,900 | ₩31,980 | ₩31,766 | ₩31,967 | +0.21% | 9.1천 |
|---|
| 2026.07.09 | ₩31,913 | ₩31,986 | ₩31,846 | ₩31,846 | -0.21% | 6.2천 |
|---|
| 2026.07.08 | ₩31,881 | ₩31,994 | ₩31,881 | ₩31,927 | +0.14% | 8.4천 |
|---|
| 2026.07.07 | ₩31,940 | ₩31,980 | ₩31,900 | ₩31,940 | 0.00% | 1.9만 |
|---|
| 2026.07.06 | ₩31,820 | ₩31,967 | ₩31,820 | ₩31,846 | +0.08% | 5.4천 |
|---|
| 2026.07.02 | ₩31,913 | ₩31,980 | ₩31,846 | ₩31,846 | -0.21% | 7.8천 |
|---|
| 2026.07.01 | ₩31,900 | ₩31,967 | ₩31,900 | ₩31,954 | +0.17% | 45만 |
|---|
| 2026.06.30 | ₩31,967 | ₩31,967 | ₩31,860 | ₩31,913 | -0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩32,034 | ₩32,034 | ₩31,927 | ₩31,927 | -0.33% | 6.9천 |
|---|
| 2026.06.26 | ₩32,034 | ₩32,115 | ₩31,954 | ₩32,115 | +0.25% | 1.1만 |
|---|
| 2026.06.25 | ₩31,887 | ₩32,031 | ₩31,887 | ₩31,974 | +0.27% | 1.3만 |
|---|
| 2026.06.24 | ₩32,021 | ₩32,048 | ₩31,980 | ₩32,007 | -0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩31,994 | ₩32,034 | ₩31,913 | ₩32,027 | +0.10% | 1.5만 |
|---|
| 2026.06.22 | ₩31,934 | ₩31,980 | ₩31,900 | ₩31,980 | +0.15% | 1.3만 |
|---|
| 2026.06.18 | ₩32,021 | ₩32,021 | ₩31,860 | ₩31,873 | -0.46% | 6.9천 |
|---|
| 2026.06.17 | ₩31,900 | ₩32,007 | ₩31,873 | ₩31,964 | +0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩31,927 | ₩31,967 | ₩31,873 | ₩31,900 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩31,833 | ₩31,954 | ₩31,833 | ₩31,923 | +0.28% | 6.5천 |
|---|
| 2026.06.12 | ₩31,940 | ₩32,007 | ₩31,873 | ₩31,980 | +0.13% | 1.3만 |
|---|
| 2026.06.11 | ₩31,980 | ₩32,033 | ₩31,913 | ₩32,001 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩31,983 | ₩32,061 | ₩31,900 | ₩32,048 | +0.20% | 1.5만 |
|---|
| 2026.06.09 | ₩31,920 | ₩32,025 | ₩31,900 | ₩31,947 | +0.08% | 2.2만 |
|---|
| 2026.06.08 | ₩31,860 | ₩31,994 | ₩31,860 | ₩31,994 | +0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩31,967 | ₩32,007 | ₩31,913 | ₩32,007 | +0.13% | 1.1만 |
|---|
| 2026.06.04 | ₩31,887 | ₩31,954 | ₩31,887 | ₩31,907 | +0.06% | 7.4천 |
|---|
| 2026.06.03 | ₩31,806 | ₩31,940 | ₩31,806 | ₩31,833 | +0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩31,940 | ₩31,940 | ₩31,873 | ₩31,873 | -0.21% | 5.8천 |
|---|
| 2026.06.01 | ₩31,887 | ₩31,954 | ₩31,833 | ₩31,875 | -0.04% | 5만 |
|---|
| 2026.05.29 | ₩31,846 | ₩31,954 | ₩31,820 | ₩31,954 | +0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩31,887 | ₩31,954 | ₩31,833 | ₩31,940 | +0.17% | 8.2천 |
|---|
| 2026.05.27 | ₩31,887 | ₩31,954 | ₩31,820 | ₩31,820 | -0.21% | 3.9만 |
|---|
| 2026.05.26 | ₩31,887 | ₩31,954 | ₩31,887 | ₩31,954 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩31,934 | ₩31,940 | ₩31,833 | ₩31,900 | -0.10% | 13.3만 |
|---|
| 2026.05.21 | ₩31,954 | ₩32,021 | ₩31,913 | ₩31,913 | -0.13% | 11.3만 |
|---|
| 2026.05.20 | ₩31,994 | ₩31,994 | ₩31,927 | ₩31,927 | -0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩31,994 | ₩32,007 | ₩31,940 | ₩32,007 | +0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,927 | ₩31,994 | ₩31,873 | ₩31,920 | -0.02% | 6.7천 |
|---|
| 2026.05.15 | ₩31,887 | ₩31,967 | ₩31,887 | ₩31,934 | +0.15% | 10.4만 |
|---|
| 2026.05.14 | ₩31,873 | ₩31,967 | ₩31,873 | ₩31,947 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩31,908 | ₩31,967 | ₩31,887 | ₩31,913 | +0.02% | 9천 |
|---|
| 2026.05.12 | ₩31,873 | ₩31,952 | ₩31,873 | ₩31,873 | 0.00% | 6.5천 |
|---|
| 2026.05.11 | ₩31,846 | ₩31,940 | ₩31,846 | ₩31,873 | +0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩31,907 | ₩31,927 | ₩31,846 | ₩31,887 | -0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩32,041 | ₩32,041 | ₩31,846 | ₩31,927 | -0.36% | 1.3만 |
|---|
| 2026.05.06 | ₩31,861 | ₩31,980 | ₩31,860 | ₩31,901 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩31,980 | ₩31,994 | ₩31,887 | ₩31,994 | +0.04% | 8.7천 |
|---|
| 2026.05.04 | ₩31,873 | ₩32,021 | ₩31,873 | ₩31,954 | +0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩31,913 | ₩31,980 | ₩31,860 | ₩31,954 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩31,873 | ₩31,940 | ₩31,873 | ₩31,887 | +0.04% | 6.2만 |
|---|
| 2026.04.29 | ₩31,954 | ₩31,954 | ₩31,900 | ₩31,913 | -0.13% | 7.6천 |
|---|
| 2026.04.28 | ₩31,887 | ₩31,954 | ₩31,887 | ₩31,940 | +0.17% | 6.8천 |
|---|
| 2026.04.27 | ₩31,887 | ₩31,954 | ₩31,887 | ₩31,927 | +0.13% | 5천 |
|---|
| 2026.04.24 | ₩32,007 | ₩32,021 | ₩31,887 | ₩31,913 | -0.29% | 6.8천 |
|---|
| 2026.04.23 | ₩31,920 | ₩31,954 | ₩31,900 | ₩31,940 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩31,920 | ₩31,954 | ₩31,887 | ₩31,927 | +0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩32,021 | ₩32,021 | ₩31,907 | ₩31,980 | -0.13% | 7.8천 |
|---|
| 2026.04.20 | ₩32,007 | ₩32,007 | ₩31,900 | ₩31,927 | -0.25% | 4.6천 |
|---|
| 2026.04.17 | ₩31,907 | ₩31,940 | ₩31,887 | ₩31,913 | +0.02% | 1만 |
|---|
| 2026.04.16 | ₩31,920 | ₩31,954 | ₩31,873 | ₩31,873 | -0.15% | 6.5천 |
|---|
| 2026.04.15 | ₩31,900 | ₩31,954 | ₩31,887 | ₩31,954 | +0.17% | 1만 |
|---|
| 2026.04.14 | ₩32,061 | ₩32,061 | ₩31,900 | ₩31,927 | -0.42% | 4.6천 |
|---|
| 2026.04.13 | ₩31,980 | ₩32,074 | ₩31,913 | ₩31,913 | -0.21% | 7.9천 |
|---|
| 2026.04.10 | ₩32,061 | ₩32,061 | ₩31,927 | ₩32,007 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩32,101 | ₩32,101 | ₩31,954 | ₩32,048 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,967 | ₩32,141 | ₩31,967 | ₩32,101 | +0.42% | 1.1만 |
|---|
| 2026.04.07 | ₩32,141 | ₩32,316 | ₩32,141 | ₩32,229 | +0.27% | 9천 |
|---|
| 2026.04.06 | ₩32,168 | ₩32,195 | ₩32,128 | ₩32,155 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩32,369 | ₩32,369 | ₩32,155 | ₩32,222 | -0.46% | 1.3만 |
|---|
| 2026.04.01 | ₩32,329 | ₩32,329 | ₩32,141 | ₩32,168 | -0.50% | 15.8만 |
|---|
| 2026.03.31 | ₩32,506 | ₩32,517 | ₩32,302 | ₩32,360 | -0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩32,383 | ₩32,591 | ₩32,383 | ₩32,490 | +0.33% | 142.2만 |
|---|
| 2026.03.27 | ₩32,356 | ₩32,611 | ₩32,356 | ₩32,584 | +0.70% | 1.9만 |
|---|
| 2026.03.26 | ₩32,356 | ₩32,450 | ₩32,235 | ₩32,450 | +0.29% | 1.9만 |
|---|
| 2026.03.25 | ₩32,289 | ₩32,329 | ₩32,182 | ₩32,182 | -0.33% | 6.8천 |
|---|
| 2026.03.24 | ₩32,235 | ₩32,343 | ₩32,222 | ₩32,235 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩32,141 | ₩32,316 | ₩32,141 | ₩32,249 | +0.33% | 127.7만 |
|---|
| 2026.03.20 | ₩32,128 | ₩32,450 | ₩32,128 | ₩32,343 | +0.67% | 2.6만 |
|---|
| 2026.03.19 | ₩32,168 | ₩32,302 | ₩32,155 | ₩32,155 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩32,048 | ₩32,188 | ₩32,048 | ₩32,128 | +0.25% | 2.8만 |
|---|
| 2026.03.17 | ₩32,007 | ₩32,155 | ₩32,007 | ₩32,155 | +0.46% | 1.8만 |
|---|
| 2026.03.16 | ₩32,115 | ₩32,195 | ₩32,048 | ₩32,048 | -0.21% | 103.5만 |
|---|
| 2026.03.13 | ₩32,148 | ₩32,289 | ₩32,074 | ₩32,254 | +0.33% | 11.7만 |
|---|
| 2026.03.12 | ₩32,074 | ₩32,222 | ₩32,074 | ₩32,155 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩32,048 | ₩32,139 | ₩32,021 | ₩32,128 | +0.25% | 1.4만 |
|---|
| 2026.03.10 | ₩32,021 | ₩32,141 | ₩31,967 | ₩32,074 | +0.17% | 11만 |
|---|
| 2026.03.09 | ₩32,249 | ₩32,302 | ₩32,061 | ₩32,061 | -0.58% | 117.7만 |
|---|
| 2026.03.06 | ₩32,249 | ₩32,249 | ₩32,101 | ₩32,249 | 0.00% | 1.9만 |
|---|
| 2026.03.05 | ₩31,980 | ₩32,141 | ₩31,980 | ₩32,034 | +0.17% | 3만 |
|---|
| 2026.03.04 | ₩31,980 | ₩32,088 | ₩31,980 | ₩32,007 | +0.08% | 3.2만 |
|---|
| 2026.03.03 | ₩32,061 | ₩32,182 | ₩32,048 | ₩32,094 | +0.10% | 2.3만 |
|---|
| 2026.03.02 | ₩31,980 | ₩32,074 | ₩31,954 | ₩31,994 | +0.04% | 6.1만 |
|---|
| 2026.02.27 | ₩31,980 | ₩32,074 | ₩31,980 | ₩32,007 | +0.08% | 3.5만 |
|---|
| 2026.02.26 | ₩32,046 | ₩32,074 | ₩31,967 | ₩32,034 | -0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩31,980 | ₩32,034 | ₩31,927 | ₩32,007 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩32,021 | ₩32,061 | ₩32,007 | ₩32,007 | -0.04% | 2.4만 |
|---|
| 2026.02.23 | ₩31,980 | ₩32,101 | ₩31,980 | ₩32,101 | +0.38% | 46.4만 |
|---|
| 2026.02.20 | ₩32,026 | ₩32,115 | ₩31,940 | ₩31,980 | -0.14% | 6.7만 |
|---|
| 2026.02.19 | ₩32,074 | ₩32,088 | ₩32,007 | ₩32,048 | -0.08% | 3.4만 |
|---|
| 2026.02.18 | ₩31,954 | ₩32,061 | ₩31,940 | ₩31,967 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩32,021 | ₩32,088 | ₩31,980 | ₩32,054 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩32,088 | ₩32,101 | ₩31,954 | ₩32,088 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩31,940 | ₩32,101 | ₩31,900 | ₩32,088 | +0.46% | 3.6만 |
|---|
| 2026.02.11 | ₩31,913 | ₩32,034 | ₩31,913 | ₩31,927 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩31,947 | ₩32,021 | ₩31,887 | ₩32,021 | +0.23% | 2.4만 |
|---|
| 2026.02.09 | ₩31,994 | ₩31,995 | ₩31,927 | ₩31,995 | +0.00% | 18.4만 |
|---|
| 2026.02.06 | ₩32,007 | ₩32,061 | ₩31,913 | ₩32,021 | +0.04% | 1.4만 |
|---|
| 2026.02.05 | ₩32,195 | ₩32,195 | ₩32,007 | ₩32,128 | -0.21% | 1.4만 |
|---|
| 2026.02.04 | ₩32,249 | ₩32,249 | ₩31,913 | ₩32,074 | -0.54% | 2.2만 |
|---|
| 2026.02.03 | ₩31,900 | ₩32,061 | ₩31,900 | ₩32,048 | +0.46% | 1.9만 |
|---|
| 2026.02.02 | ₩32,048 | ₩32,074 | ₩31,887 | ₩31,900 | -0.46% | 37.2만 |
|---|
| 2026.01.30 | ₩31,913 | ₩32,061 | ₩31,900 | ₩31,967 | +0.17% | 3.2만 |
|---|
| 2026.01.29 | ₩32,048 | ₩32,316 | ₩30,009 | ₩31,960 | -0.27% | 3만 |
|---|
| 2026.01.28 | ₩31,967 | ₩32,127 | ₩31,873 | ₩32,021 | +0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩31,940 | ₩31,994 | ₩31,860 | ₩31,994 | +0.17% | 1.9만 |
|---|
| 2026.01.26 | ₩32,048 | ₩32,048 | ₩31,873 | ₩31,994 | -0.17% | 1.6만 |
|---|
| 2026.01.23 | ₩31,940 | ₩32,094 | ₩31,873 | ₩31,900 | -0.13% | 2.1만 |
|---|
| 2026.01.22 | ₩31,951 | ₩32,061 | ₩31,873 | ₩31,967 | +0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩32,048 | ₩32,088 | ₩31,927 | ₩32,001 | -0.15% | 4.2만 |
|---|
| 2026.01.20 | ₩32,115 | ₩32,155 | ₩31,967 | ₩32,074 | -0.13% | 1.3만 |
|---|
| 2026.01.16 | ₩31,873 | ₩31,994 | ₩31,873 | ₩31,994 | +0.38% | 1.4만 |
|---|
| 2026.01.15 | ₩31,967 | ₩32,021 | ₩31,900 | ₩31,994 | +0.08% | 2.6만 |
|---|
| 2026.01.14 | ₩31,980 | ₩32,021 | ₩31,900 | ₩31,947 | -0.10% | 2.5만 |
|---|
| 2026.01.13 | ₩31,934 | ₩31,994 | ₩31,873 | ₩31,920 | -0.04% | 1.7만 |
|---|
| 2026.01.12 | ₩31,873 | ₩31,980 | ₩31,860 | ₩31,980 | +0.34% | 1.3만 |
|---|
| 2026.01.09 | ₩32,021 | ₩32,021 | ₩31,860 | ₩31,873 | -0.46% | 1.4만 |
|---|
| 2026.01.08 | ₩31,994 | ₩31,994 | ₩31,873 | ₩31,887 | -0.34% | 2.2만 |
|---|
| 2026.01.07 | ₩31,932 | ₩31,980 | ₩31,860 | ₩31,873 | -0.18% | 2.5만 |
|---|
| 2026.01.06 | ₩31,980 | ₩31,980 | ₩31,860 | ₩31,980 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩32,021 | ₩32,034 | ₩31,873 | ₩31,873 | -0.46% | 1.4만 |
|---|
| 2026.01.02 | ₩32,081 | ₩32,088 | ₩31,887 | ₩32,034 | -0.15% | 8.7만 |
|---|
| 2025.12.31 | ₩32,141 | ₩32,141 | ₩32,021 | ₩32,141 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩28,762 | ₩32,021 | ₩26,483 | ₩31,954 | +11.10% | 3.7만 |
|---|
| 2025.12.29 | ₩31,947 | ₩32,021 | ₩31,873 | ₩31,954 | +0.02% | 1.3만 |
|---|
| 2025.12.26 | ₩32,007 | ₩33,013 | ₩31,873 | ₩31,927 | -0.25% | 6.6만 |
|---|
| 2025.12.24 | ₩31,940 | ₩31,940 | ₩31,873 | ₩31,900 | -0.13% | 1만 |
|---|
| 2025.12.23 | ₩33,067 | ₩33,067 | ₩32,906 | ₩32,986 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩33,080 | ₩33,080 | ₩32,919 | ₩32,919 | -0.49% | 2만 |
|---|
| 2025.12.19 | ₩32,946 | ₩33,093 | ₩32,946 | ₩32,946 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩32,946 | ₩33,093 | ₩32,946 | ₩32,973 | +0.08% | 2만 |
|---|
| 2025.12.17 | ₩32,986 | ₩33,120 | ₩32,973 | ₩33,120 | +0.41% | 2.3만 |
|---|
| 2025.12.16 | ₩32,973 | ₩33,362 | ₩32,923 | ₩32,986 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩33,080 | ₩33,107 | ₩32,959 | ₩32,959 | -0.36% | 1.8만 |
|---|
| 2025.12.12 | ₩33,013 | ₩33,093 | ₩32,959 | ₩32,959 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩32,919 | ₩33,080 | ₩32,919 | ₩32,946 | +0.08% | 2.1만 |
|---|
| 2025.12.10 | ₩33,053 | ₩33,093 | ₩32,933 | ₩32,959 | -0.28% | 2.1만 |
|---|
| 2025.12.09 | ₩33,020 | ₩33,028 | ₩32,946 | ₩32,959 | -0.18% | 1.6만 |
|---|
| 2025.12.08 | ₩32,959 | ₩33,093 | ₩32,946 | ₩33,020 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩33,093 | ₩33,093 | ₩32,933 | ₩33,006 | -0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩32,946 | ₩33,093 | ₩32,946 | ₩32,973 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩33,000 | ₩33,093 | ₩32,959 | ₩33,001 | +0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩33,020 | ₩33,080 | ₩32,946 | ₩33,080 | +0.18% | 2.1만 |
|---|
| 2025.12.01 | ₩32,959 | ₩33,093 | ₩32,758 | ₩33,080 | +0.37% | 17.8만 |
|---|
| 2025.11.28 | ₩32,946 | ₩33,080 | ₩32,946 | ₩33,049 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩33,053 | ₩33,104 | ₩32,933 | ₩33,013 | -0.12% | 2.1만 |
|---|
| 2025.11.25 | ₩33,160 | ₩33,160 | ₩32,959 | ₩33,040 | -0.36% | 1.9만 |
|---|
| 2025.11.24 | ₩33,241 | ₩33,241 | ₩33,000 | ₩33,000 | -0.73% | 1.9만 |
|---|
| 2025.11.21 | ₩33,107 | ₩33,308 | ₩33,095 | ₩33,150 | +0.13% | 107.5만 |
|---|
| 2025.11.20 | ₩33,100 | ₩33,295 | ₩33,100 | ₩33,228 | +0.38% | 2.7만 |
|---|
| 2025.11.19 | ₩33,164 | ₩33,241 | ₩33,067 | ₩33,080 | -0.25% | 2.7만 |
|---|
| 2025.11.18 | ₩33,067 | ₩33,268 | ₩33,067 | ₩33,093 | +0.08% | 46.4만 |
|---|
| 2025.11.17 | ₩33,120 | ₩33,228 | ₩33,026 | ₩33,156 | +0.11% | 2.4만 |
|---|
| 2025.11.14 | ₩33,134 | ₩33,241 | ₩33,053 | ₩33,107 | -0.08% | 1.9만 |
|---|
| 2025.11.13 | ₩32,624 | ₩33,160 | ₩32,624 | ₩33,026 | +1.23% | 2.6만 |
|---|
| 2025.11.12 | ₩32,718 | ₩33,134 | ₩32,718 | ₩32,973 | +0.78% | 2.2만 |
|---|
| 2025.11.11 | ₩33,067 | ₩33,147 | ₩32,986 | ₩33,134 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩32,933 | ₩33,174 | ₩32,933 | ₩32,986 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩33,167 | ₩33,241 | ₩33,028 | ₩33,107 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩33,000 | ₩33,174 | ₩33,000 | ₩33,080 | +0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,100 | ₩33,174 | ₩32,973 | ₩33,080 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩32,986 | ₩33,107 | ₩32,946 | ₩33,026 | +0.12% | 2.7만 |
|---|
| 2025.11.03 | ₩33,053 | ₩33,120 | ₩32,705 | ₩32,906 | -0.45% | 34.6만 |
|---|
| 2025.10.31 | ₩33,044 | ₩33,080 | ₩32,973 | ₩32,989 | -0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩33,174 | ₩33,174 | ₩32,973 | ₩33,120 | -0.16% | 2.2만 |
|---|
| 2025.10.29 | ₩32,933 | ₩33,093 | ₩32,933 | ₩32,973 | +0.12% | 2.1만 |
|---|
| 2025.10.28 | ₩32,986 | ₩33,080 | ₩32,973 | ₩33,053 | +0.20% | 2.5만 |
|---|
| 2025.10.27 | ₩33,026 | ₩33,080 | ₩32,973 | ₩33,067 | +0.12% | 1.7만 |
|---|
| 2025.10.24 | ₩33,046 | ₩33,107 | ₩32,986 | ₩33,051 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩33,096 | ₩33,147 | ₩33,026 | ₩33,053 | -0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩33,139 | ₩33,174 | ₩33,040 | ₩33,093 | -0.14% | 2.5만 |
|---|
| 2025.10.21 | ₩33,048 | ₩33,120 | ₩33,013 | ₩33,067 | +0.06% | 2.5만 |
|---|
| 2025.10.20 | ₩33,013 | ₩33,134 | ₩33,013 | ₩33,079 | +0.20% | 1.6만 |
|---|
| 2025.10.17 | ₩33,201 | ₩33,228 | ₩33,093 | ₩33,093 | -0.32% | 2.5만 |
|---|
| 2025.10.16 | ₩33,151 | ₩33,187 | ₩33,079 | ₩33,160 | +0.03% | 2.5만 |
|---|
| 2025.10.15 | ₩33,120 | ₩33,194 | ₩33,053 | ₩33,135 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩33,194 | ₩33,201 | ₩33,080 | ₩33,160 | -0.10% | 3.4만 |
|---|
| 2025.10.13 | ₩33,159 | ₩33,214 | ₩33,067 | ₩33,134 | -0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,084 | ₩33,375 | ₩33,067 | ₩33,134 | +0.15% | 1.9만 |
|---|