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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,896 | ₩31,957 | ₩31,796 | ₩31,876 | -0.06% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩31,896 | ₩32,050 | ₩31,086 | ₩31,896 | 0.00% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩31,903 | ₩31,983 | ₩31,716 | ₩31,856 | -0.15% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩31,943 | ₩32,238 | ₩31,836 | ₩31,876 | -0.21% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩31,957 | ₩32,024 | ₩31,823 | ₩31,908 | -0.15% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,836 | ₩31,970 | ₩31,809 | ₩31,923 | +0.27% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩31,975 | ₩32,024 | ₩31,823 | ₩31,899 | -0.24% | 4.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,024 |
| ₩31,809 |
| ₩31,896 |
| +0.04% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩31,809 | ₩32,004 | ₩31,796 | ₩31,896 | +0.27% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,823 | ₩31,957 | ₩31,796 | ₩31,899 | +0.24% | 9.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,977 | ₩32,131 | ₩31,890 | ₩31,923 | -0.17% | 10.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,024 | ₩32,076 | ₩31,863 | ₩31,983 | -0.13% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,783 | ₩32,251 | ₩31,783 | ₩32,050 | +0.84% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,769 | ₩31,943 | ₩31,716 | ₩31,917 | +0.46% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,983 | ₩31,983 | ₩31,796 | ₩31,796 | -0.59% | 47.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,883 | ₩32,064 | ₩31,836 | ₩32,064 | +0.57% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,783 | ₩31,970 | ₩31,783 | ₩31,823 | +0.13% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,809 | ₩32,010 | ₩31,809 | ₩31,930 | +0.38% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,836 | ₩31,957 | ₩31,756 | ₩31,957 | +0.38% | 20.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,836 | ₩31,903 | ₩31,769 | ₩31,903 | +0.21% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,876 | ₩31,970 | ₩31,783 | ₩31,850 | -0.08% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,796 | ₩31,917 | ₩31,796 | ₩31,883 | +0.27% | 14.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,823 | ₩31,990 | ₩31,796 | ₩31,836 | +0.04% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,836 | ₩31,930 | ₩31,809 | ₩31,903 | +0.21% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,957 | ₩31,970 | ₩31,836 | ₩31,863 | -0.29% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,930 | ₩32,024 | ₩31,823 | ₩31,863 | -0.21% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,117 | ₩32,265 | ₩31,876 | ₩31,957 | -0.50% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,332 | ₩32,539 | ₩32,091 | ₩32,171 | -0.50% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,091 | ₩32,559 | ₩32,091 | ₩32,532 | +1.38% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,064 | ₩32,398 | ₩31,957 | ₩32,291 | +0.71% | 113.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,198 | ₩32,251 | ₩31,917 | ₩32,203 | +0.02% | 143.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,930 | ₩32,198 | ₩31,903 | ₩32,198 | +0.84% | 16.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,930 | ₩32,050 | ₩31,876 | ₩31,957 | +0.08% | 57.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,970 | ₩32,064 | ₩31,890 | ₩31,930 | -0.13% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,943 | ₩32,050 | ₩31,836 | ₩32,037 | +0.29% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,997 | ₩32,198 | ₩31,836 | ₩31,970 | -0.08% | 44.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,997 | ₩32,265 | ₩29,962 | ₩31,917 | -0.25% | 18.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,064 | ₩32,104 | ₩31,823 | ₩31,850 | -0.67% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,823 | ₩31,970 | ₩31,809 | ₩31,943 | +0.38% | 9.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,970 | ₩31,983 | ₩31,809 | ₩31,823 | -0.46% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,896 | ₩32,091 | ₩26,441 | ₩31,983 | +0.27% | 15.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,028 | ₩33,028 | ₩31,823 | ₩31,876 | -3.49% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,028 | ₩33,309 | ₩32,871 | ₩32,894 | -0.41% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,907 | ₩33,041 | ₩32,867 | ₩32,907 | 0.00% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,907 | ₩33,041 | ₩32,706 | ₩32,954 | +0.14% | 25.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,188 | ₩33,188 | ₩32,880 | ₩32,997 | -0.58% | 7.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,068 | ₩33,255 | ₩32,974 | ₩33,097 | +0.09% | 161.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,880 | ₩33,188 | ₩32,573 | ₩33,054 | +0.53% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,001 | ₩33,188 | ₩32,653 | ₩33,054 | +0.16% | 46.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,974 | ₩33,121 | ₩32,880 | ₩32,937 | -0.11% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,961 | ₩33,121 | ₩32,934 | ₩32,998 | +0.11% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,107 | ₩33,175 | ₩33,001 | ₩33,041 | -0.20% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,032 | ₩33,322 | ₩33,014 | ₩33,081 | +0.15% | 1.9만 |
|---|