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 | ₩31,803 | ₩31,857 | ₩31,763 | ₩31,843 | +0.13% | 5.6천 |
| 2026.10.08 | ₩31,897 | ₩31,924 | ₩31,790 | ₩31,842 | -0.17% | 1.5만 |
| 2026.10.07 | ₩31,857 | ₩31,897 | ₩31,763 | ₩31,837 | -0.06% | 1.9만 |
| 2026.10.06 | ₩31,776 | ₩31,882 | ₩31,776 | ₩31,817 | +0.13% | 1.2만 |
| 2026.10.05 | ₩31,863 | ₩31,910 | ₩31,803 | ₩31,853 | -0.03% | 7.8천 |
| 2026.10.02 | ₩31,803 | ₩32,017 | ₩31,776 | ₩31,863 | +0.19% | 1.6만 |
| 2026.10.01 | ₩31,054 | ₩31,984 | ₩31,054 | ₩31,950 | +2.89% | 23.3만 |
| 2026.09.30 | ₩31,883 | ₩31,883 | ₩31,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,857 |
| -0.08% |
| 2.8만 |
| 2026.09.29 | ₩31,897 | ₩31,897 | ₩31,803 | ₩31,878 | -0.06% | 4.7천 |
|---|
| 2026.09.28 | ₩31,863 | ₩31,909 | ₩31,863 | ₩31,879 | +0.05% | 4.4천 |
|---|
| 2026.09.25 | ₩31,883 | ₩31,883 | ₩31,790 | ₩31,823 | -0.19% | 1만 |
|---|
| 2026.09.24 | ₩31,924 | ₩31,950 | ₩31,857 | ₩31,883 | -0.13% | 8천 |
|---|
| 2026.09.23 | ₩31,710 | ₩31,910 | ₩31,710 | ₩31,851 | +0.45% | 6.4천 |
|---|
| 2026.09.22 | ₩31,683 | ₩31,897 | ₩31,683 | ₩31,812 | +0.41% | 8.8천 |
|---|
| 2026.09.21 | ₩31,870 | ₩31,924 | ₩31,795 | ₩31,803 | -0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩31,910 | ₩31,964 | ₩31,803 | ₩31,843 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩31,924 | ₩32,204 | ₩31,870 | ₩32,044 | +0.38% | 1.3만 |
|---|
| 2026.09.16 | ₩31,910 | ₩31,977 | ₩31,830 | ₩31,929 | +0.06% | 8천 |
|---|
| 2026.09.15 | ₩31,830 | ₩31,964 | ₩31,830 | ₩31,917 | +0.27% | 5.5천 |
|---|
| 2026.09.14 | ₩31,910 | ₩31,990 | ₩31,830 | ₩31,877 | -0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩31,830 | ₩31,950 | ₩31,821 | ₩31,875 | +0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩31,924 | ₩31,977 | ₩31,910 | ₩31,937 | +0.04% | 1만 |
|---|
| 2026.09.09 | ₩31,950 | ₩31,964 | ₩31,817 | ₩31,881 | -0.22% | 7.4천 |
|---|
| 2026.09.08 | ₩31,924 | ₩31,990 | ₩31,790 | ₩31,863 | -0.19% | 7천 |
|---|
| 2026.09.04 | ₩31,863 | ₩31,890 | ₩31,843 | ₩31,890 | +0.08% | 7천 |
|---|
| 2026.09.03 | ₩31,850 | ₩31,910 | ₩31,776 | ₩31,837 | -0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩31,937 | ₩31,937 | ₩31,790 | ₩31,857 | -0.25% | 1만 |
|---|
| 2026.09.01 | ₩31,910 | ₩31,937 | ₩31,790 | ₩31,902 | -0.03% | 8.2만 |
|---|
| 2026.08.31 | ₩31,803 | ₩31,924 | ₩31,787 | ₩31,924 | +0.38% | 5.4천 |
|---|
| 2026.08.28 | ₩31,850 | ₩31,990 | ₩31,790 | ₩31,866 | +0.05% | 5.8천 |
|---|
| 2026.08.27 | ₩31,843 | ₩31,924 | ₩31,843 | ₩31,843 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩31,937 | ₩31,937 | ₩31,843 | ₩31,937 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩31,870 | ₩31,950 | ₩31,817 | ₩31,870 | 0.00% | 6.5천 |
|---|
| 2026.08.24 | ₩31,942 | ₩31,950 | ₩31,803 | ₩31,870 | -0.23% | 1만 |
|---|
| 2026.08.21 | ₩31,950 | ₩31,990 | ₩31,790 | ₩31,863 | -0.27% | 1.6만 |
|---|
| 2026.08.20 | ₩31,863 | ₩31,990 | ₩31,790 | ₩31,870 | +0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩31,795 | ₩31,956 | ₩31,776 | ₩31,937 | +0.45% | 1.1만 |
|---|
| 2026.08.18 | ₩31,924 | ₩31,937 | ₩31,790 | ₩31,865 | -0.18% | 1.1만 |
|---|
| 2026.08.17 | ₩31,850 | ₩31,964 | ₩31,843 | ₩31,877 | +0.08% | 4.9천 |
|---|
| 2026.08.14 | ₩31,870 | ₩31,964 | ₩31,763 | ₩31,863 | -0.02% | 1만 |
|---|
| 2026.08.13 | ₩31,763 | ₩31,970 | ₩31,763 | ₩31,854 | +0.29% | 1.1만 |
|---|
| 2026.08.12 | ₩31,776 | ₩31,910 | ₩31,763 | ₩31,883 | +0.34% | 6.8천 |
|---|
| 2026.08.11 | ₩31,970 | ₩31,970 | ₩31,763 | ₩31,863 | -0.33% | 1.1만 |
|---|
| 2026.08.10 | ₩31,776 | ₩31,897 | ₩31,763 | ₩31,883 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩31,803 | ₩31,910 | ₩31,763 | ₩31,866 | +0.20% | 7.2천 |
|---|
| 2026.08.06 | ₩31,790 | ₩31,910 | ₩31,779 | ₩31,843 | +0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩31,763 | ₩31,910 | ₩31,763 | ₩31,910 | +0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩31,843 | ₩31,911 | ₩31,763 | ₩31,897 | +0.17% | 7.3천 |
|---|
| 2026.08.03 | ₩31,790 | ₩31,924 | ₩31,790 | ₩31,790 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩31,990 | ₩32,017 | ₩31,870 | ₩31,890 | -0.31% | 2.7만 |
|---|
| 2026.07.30 | ₩31,883 | ₩32,030 | ₩31,870 | ₩32,004 | +0.38% | 6.9천 |
|---|
| 2026.07.29 | ₩31,924 | ₩32,084 | ₩31,910 | ₩32,084 | +0.50% | 4.5만 |
|---|
| 2026.07.28 | ₩32,044 | ₩32,097 | ₩31,857 | ₩32,004 | -0.13% | 1.3만 |
|---|
| 2026.07.27 | ₩31,944 | ₩32,017 | ₩31,897 | ₩32,004 | +0.19% | 9.3천 |
|---|
| 2026.07.24 | ₩31,917 | ₩32,017 | ₩31,870 | ₩31,950 | +0.10% | 1만 |
|---|
| 2026.07.23 | ₩32,004 | ₩32,043 | ₩31,910 | ₩32,030 | +0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩31,903 | ₩31,950 | ₩31,830 | ₩31,903 | 0.00% | 8.8천 |
|---|
| 2026.07.21 | ₩31,917 | ₩31,977 | ₩31,843 | ₩31,977 | +0.19% | 8.2천 |
|---|
| 2026.07.20 | ₩31,990 | ₩32,017 | ₩31,910 | ₩32,017 | +0.08% | 6.3천 |
|---|
| 2026.07.17 | ₩31,870 | ₩32,017 | ₩31,870 | ₩32,017 | +0.46% | 8.7천 |
|---|
| 2026.07.16 | ₩32,024 | ₩32,218 | ₩31,870 | ₩31,917 | -0.33% | 5.6천 |
|---|
| 2026.07.15 | ₩31,817 | ₩31,964 | ₩31,817 | ₩31,950 | +0.42% | 6.6천 |
|---|
| 2026.07.14 | ₩31,823 | ₩31,893 | ₩31,750 | ₩31,837 | +0.04% | 6.1천 |
|---|
| 2026.07.13 | ₩31,750 | ₩31,897 | ₩31,750 | ₩31,897 | +0.46% | 3.7천 |
|---|
| 2026.07.10 | ₩31,817 | ₩31,897 | ₩31,683 | ₩31,883 | +0.21% | 9.1천 |
|---|
| 2026.07.09 | ₩31,830 | ₩31,902 | ₩31,763 | ₩31,763 | -0.21% | 6.2천 |
|---|
| 2026.07.08 | ₩31,798 | ₩31,910 | ₩31,798 | ₩31,843 | +0.14% | 8.4천 |
|---|
| 2026.07.07 | ₩31,857 | ₩31,897 | ₩31,817 | ₩31,857 | 0.00% | 1.9만 |
|---|
| 2026.07.06 | ₩31,736 | ₩31,883 | ₩31,736 | ₩31,763 | +0.08% | 5.4천 |
|---|
| 2026.07.02 | ₩31,830 | ₩31,897 | ₩31,763 | ₩31,763 | -0.21% | 7.8천 |
|---|
| 2026.07.01 | ₩31,817 | ₩31,883 | ₩31,817 | ₩31,870 | +0.17% | 45만 |
|---|
| 2026.06.30 | ₩31,883 | ₩31,883 | ₩31,776 | ₩31,830 | -0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩31,950 | ₩31,950 | ₩31,843 | ₩31,843 | -0.33% | 6.9천 |
|---|
| 2026.06.26 | ₩31,950 | ₩32,030 | ₩31,870 | ₩32,030 | +0.25% | 1.1만 |
|---|
| 2026.06.25 | ₩31,803 | ₩31,948 | ₩31,803 | ₩31,890 | +0.27% | 1.3만 |
|---|
| 2026.06.24 | ₩31,937 | ₩31,964 | ₩31,897 | ₩31,924 | -0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩31,910 | ₩31,950 | ₩31,830 | ₩31,944 | +0.10% | 1.5만 |
|---|
| 2026.06.22 | ₩31,850 | ₩31,897 | ₩31,817 | ₩31,897 | +0.15% | 1.3만 |
|---|
| 2026.06.18 | ₩31,937 | ₩31,937 | ₩31,776 | ₩31,790 | -0.46% | 6.9천 |
|---|
| 2026.06.17 | ₩31,817 | ₩31,924 | ₩31,790 | ₩31,881 | +0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩31,843 | ₩31,883 | ₩31,790 | ₩31,817 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩31,750 | ₩31,870 | ₩31,750 | ₩31,839 | +0.28% | 6.5천 |
|---|
| 2026.06.12 | ₩31,857 | ₩31,924 | ₩31,790 | ₩31,897 | +0.13% | 1.3만 |
|---|
| 2026.06.11 | ₩31,897 | ₩31,949 | ₩31,830 | ₩31,917 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩31,899 | ₩31,977 | ₩31,817 | ₩31,964 | +0.20% | 1.5만 |
|---|
| 2026.06.09 | ₩31,837 | ₩31,941 | ₩31,817 | ₩31,863 | +0.08% | 2.2만 |
|---|
| 2026.06.08 | ₩31,776 | ₩31,910 | ₩31,776 | ₩31,910 | +0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩31,883 | ₩31,924 | ₩31,830 | ₩31,924 | +0.13% | 1.1만 |
|---|
| 2026.06.04 | ₩31,803 | ₩31,870 | ₩31,803 | ₩31,823 | +0.06% | 7.4천 |
|---|
| 2026.06.03 | ₩31,723 | ₩31,857 | ₩31,723 | ₩31,750 | +0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩31,857 | ₩31,857 | ₩31,790 | ₩31,790 | -0.21% | 5.8천 |
|---|
| 2026.06.01 | ₩31,803 | ₩31,870 | ₩31,750 | ₩31,791 | -0.04% | 5만 |
|---|
| 2026.05.29 | ₩31,763 | ₩31,870 | ₩31,736 | ₩31,870 | +0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩31,803 | ₩31,870 | ₩31,750 | ₩31,857 | +0.17% | 8.2천 |
|---|
| 2026.05.27 | ₩31,803 | ₩31,870 | ₩31,736 | ₩31,736 | -0.21% | 3.9만 |
|---|
| 2026.05.26 | ₩31,803 | ₩31,870 | ₩31,803 | ₩31,870 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩31,850 | ₩31,857 | ₩31,750 | ₩31,817 | -0.10% | 13.3만 |
|---|
| 2026.05.21 | ₩31,870 | ₩31,937 | ₩31,830 | ₩31,830 | -0.13% | 11.3만 |
|---|
| 2026.05.20 | ₩31,910 | ₩31,910 | ₩31,843 | ₩31,843 | -0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩31,910 | ₩31,924 | ₩31,857 | ₩31,924 | +0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,843 | ₩31,910 | ₩31,790 | ₩31,837 | -0.02% | 6.7천 |
|---|
| 2026.05.15 | ₩31,803 | ₩31,883 | ₩31,803 | ₩31,850 | +0.15% | 10.4만 |
|---|
| 2026.05.14 | ₩31,790 | ₩31,883 | ₩31,790 | ₩31,863 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩31,825 | ₩31,883 | ₩31,803 | ₩31,830 | +0.02% | 9천 |
|---|
| 2026.05.12 | ₩31,790 | ₩31,869 | ₩31,790 | ₩31,790 | 0.00% | 6.5천 |
|---|
| 2026.05.11 | ₩31,763 | ₩31,857 | ₩31,763 | ₩31,790 | +0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩31,823 | ₩31,843 | ₩31,763 | ₩31,803 | -0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩31,957 | ₩31,957 | ₩31,763 | ₩31,843 | -0.36% | 1.3만 |
|---|
| 2026.05.06 | ₩31,778 | ₩31,897 | ₩31,776 | ₩31,818 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩31,897 | ₩31,910 | ₩31,803 | ₩31,910 | +0.04% | 8.7천 |
|---|
| 2026.05.04 | ₩31,790 | ₩31,937 | ₩31,790 | ₩31,870 | +0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩31,830 | ₩31,897 | ₩31,776 | ₩31,870 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩31,790 | ₩31,857 | ₩31,790 | ₩31,803 | +0.04% | 6.2만 |
|---|
| 2026.04.29 | ₩31,870 | ₩31,870 | ₩31,817 | ₩31,830 | -0.13% | 7.6천 |
|---|
| 2026.04.28 | ₩31,803 | ₩31,870 | ₩31,803 | ₩31,857 | +0.17% | 6.8천 |
|---|
| 2026.04.27 | ₩31,803 | ₩31,870 | ₩31,803 | ₩31,843 | +0.13% | 5천 |
|---|
| 2026.04.24 | ₩31,924 | ₩31,937 | ₩31,803 | ₩31,830 | -0.29% | 6.8천 |
|---|
| 2026.04.23 | ₩31,837 | ₩31,870 | ₩31,817 | ₩31,857 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩31,837 | ₩31,870 | ₩31,803 | ₩31,843 | +0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩31,937 | ₩31,937 | ₩31,823 | ₩31,897 | -0.13% | 7.8천 |
|---|
| 2026.04.20 | ₩31,924 | ₩31,924 | ₩31,817 | ₩31,843 | -0.25% | 4.6천 |
|---|
| 2026.04.17 | ₩31,823 | ₩31,857 | ₩31,803 | ₩31,830 | +0.02% | 1만 |
|---|
| 2026.04.16 | ₩31,837 | ₩31,870 | ₩31,790 | ₩31,790 | -0.15% | 6.5천 |
|---|
| 2026.04.15 | ₩31,817 | ₩31,870 | ₩31,803 | ₩31,870 | +0.17% | 1만 |
|---|
| 2026.04.14 | ₩31,977 | ₩31,977 | ₩31,817 | ₩31,843 | -0.42% | 4.6천 |
|---|
| 2026.04.13 | ₩31,897 | ₩31,990 | ₩31,830 | ₩31,830 | -0.21% | 7.9천 |
|---|
| 2026.04.10 | ₩31,977 | ₩31,977 | ₩31,843 | ₩31,924 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩32,017 | ₩32,017 | ₩31,870 | ₩31,964 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,883 | ₩32,057 | ₩31,883 | ₩32,017 | +0.42% | 1.1만 |
|---|
| 2026.04.07 | ₩32,057 | ₩32,231 | ₩32,057 | ₩32,144 | +0.27% | 9천 |
|---|
| 2026.04.06 | ₩32,084 | ₩32,111 | ₩32,044 | ₩32,071 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩32,285 | ₩32,285 | ₩32,071 | ₩32,137 | -0.46% | 1.3만 |
|---|
| 2026.04.01 | ₩32,244 | ₩32,244 | ₩32,057 | ₩32,084 | -0.50% | 15.8만 |
|---|
| 2026.03.31 | ₩32,421 | ₩32,432 | ₩32,218 | ₩32,275 | -0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩32,298 | ₩32,505 | ₩32,298 | ₩32,405 | +0.33% | 142.2만 |
|---|
| 2026.03.27 | ₩32,271 | ₩32,525 | ₩32,271 | ₩32,499 | +0.70% | 1.9만 |
|---|
| 2026.03.26 | ₩32,271 | ₩32,365 | ₩32,151 | ₩32,365 | +0.29% | 1.9만 |
|---|
| 2026.03.25 | ₩32,204 | ₩32,244 | ₩32,097 | ₩32,097 | -0.33% | 6.8천 |
|---|
| 2026.03.24 | ₩32,151 | ₩32,258 | ₩32,137 | ₩32,151 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩32,057 | ₩32,231 | ₩32,057 | ₩32,164 | +0.33% | 127.7만 |
|---|
| 2026.03.20 | ₩32,044 | ₩32,365 | ₩32,044 | ₩32,258 | +0.67% | 2.6만 |
|---|
| 2026.03.19 | ₩32,084 | ₩32,218 | ₩32,071 | ₩32,071 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩31,964 | ₩32,104 | ₩31,964 | ₩32,044 | +0.25% | 2.8만 |
|---|
| 2026.03.17 | ₩31,924 | ₩32,071 | ₩31,924 | ₩32,071 | +0.46% | 1.8만 |
|---|
| 2026.03.16 | ₩32,030 | ₩32,111 | ₩31,964 | ₩31,964 | -0.21% | 103.5만 |
|---|
| 2026.03.13 | ₩32,064 | ₩32,204 | ₩31,990 | ₩32,170 | +0.33% | 11.7만 |
|---|
| 2026.03.12 | ₩31,990 | ₩32,137 | ₩31,990 | ₩32,071 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩31,964 | ₩32,055 | ₩31,937 | ₩32,044 | +0.25% | 1.4만 |
|---|
| 2026.03.10 | ₩31,937 | ₩32,057 | ₩31,883 | ₩31,990 | +0.17% | 11만 |
|---|
| 2026.03.09 | ₩32,164 | ₩32,218 | ₩31,977 | ₩31,977 | -0.58% | 117.7만 |
|---|
| 2026.03.06 | ₩32,164 | ₩32,164 | ₩32,017 | ₩32,164 | 0.00% | 1.9만 |
|---|
| 2026.03.05 | ₩31,897 | ₩32,057 | ₩31,897 | ₩31,950 | +0.17% | 3만 |
|---|
| 2026.03.04 | ₩31,897 | ₩32,004 | ₩31,897 | ₩31,924 | +0.08% | 3.2만 |
|---|
| 2026.03.03 | ₩31,977 | ₩32,097 | ₩31,964 | ₩32,010 | +0.10% | 2.3만 |
|---|
| 2026.03.02 | ₩31,897 | ₩31,990 | ₩31,870 | ₩31,910 | +0.04% | 6.1만 |
|---|
| 2026.02.27 | ₩31,897 | ₩31,990 | ₩31,897 | ₩31,924 | +0.08% | 3.5만 |
|---|
| 2026.02.26 | ₩31,962 | ₩31,990 | ₩31,883 | ₩31,950 | -0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩31,897 | ₩31,950 | ₩31,843 | ₩31,924 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩31,937 | ₩31,977 | ₩31,924 | ₩31,924 | -0.04% | 2.4만 |
|---|
| 2026.02.23 | ₩31,897 | ₩32,017 | ₩31,897 | ₩32,017 | +0.38% | 46.4만 |
|---|
| 2026.02.20 | ₩31,942 | ₩32,030 | ₩31,857 | ₩31,897 | -0.14% | 6.7만 |
|---|
| 2026.02.19 | ₩31,990 | ₩32,004 | ₩31,924 | ₩31,964 | -0.08% | 3.4만 |
|---|
| 2026.02.18 | ₩31,870 | ₩31,977 | ₩31,857 | ₩31,883 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩31,937 | ₩32,004 | ₩31,897 | ₩31,970 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩32,004 | ₩32,017 | ₩31,870 | ₩32,004 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩31,857 | ₩32,017 | ₩31,817 | ₩32,004 | +0.46% | 3.6만 |
|---|
| 2026.02.11 | ₩31,830 | ₩31,950 | ₩31,830 | ₩31,843 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩31,863 | ₩31,937 | ₩31,803 | ₩31,937 | +0.23% | 2.4만 |
|---|
| 2026.02.09 | ₩31,910 | ₩31,911 | ₩31,843 | ₩31,911 | +0.00% | 18.4만 |
|---|
| 2026.02.06 | ₩31,924 | ₩31,977 | ₩31,830 | ₩31,937 | +0.04% | 1.4만 |
|---|
| 2026.02.05 | ₩32,111 | ₩32,111 | ₩31,924 | ₩32,044 | -0.21% | 1.4만 |
|---|
| 2026.02.04 | ₩32,164 | ₩32,164 | ₩31,830 | ₩31,990 | -0.54% | 2.2만 |
|---|
| 2026.02.03 | ₩31,817 | ₩31,977 | ₩31,817 | ₩31,964 | +0.46% | 1.9만 |
|---|
| 2026.02.02 | ₩31,964 | ₩31,990 | ₩31,803 | ₩31,817 | -0.46% | 37.2만 |
|---|
| 2026.01.30 | ₩31,830 | ₩31,977 | ₩31,817 | ₩31,883 | +0.17% | 3.2만 |
|---|
| 2026.01.29 | ₩31,964 | ₩32,231 | ₩29,931 | ₩31,877 | -0.27% | 3만 |
|---|
| 2026.01.28 | ₩31,883 | ₩32,043 | ₩31,790 | ₩31,937 | +0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩31,857 | ₩31,910 | ₩31,776 | ₩31,910 | +0.17% | 1.9만 |
|---|
| 2026.01.26 | ₩31,964 | ₩31,964 | ₩31,790 | ₩31,910 | -0.17% | 1.6만 |
|---|
| 2026.01.23 | ₩31,857 | ₩32,010 | ₩31,790 | ₩31,817 | -0.13% | 2.1만 |
|---|
| 2026.01.22 | ₩31,867 | ₩31,977 | ₩31,790 | ₩31,883 | +0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩31,964 | ₩32,004 | ₩31,843 | ₩31,917 | -0.15% | 4.2만 |
|---|
| 2026.01.20 | ₩32,030 | ₩32,071 | ₩31,883 | ₩31,990 | -0.13% | 1.3만 |
|---|
| 2026.01.16 | ₩31,790 | ₩31,910 | ₩31,790 | ₩31,910 | +0.38% | 1.4만 |
|---|
| 2026.01.15 | ₩31,883 | ₩31,937 | ₩31,817 | ₩31,910 | +0.08% | 2.6만 |
|---|
| 2026.01.14 | ₩31,897 | ₩31,937 | ₩31,817 | ₩31,863 | -0.10% | 2.5만 |
|---|
| 2026.01.13 | ₩31,850 | ₩31,910 | ₩31,790 | ₩31,837 | -0.04% | 1.7만 |
|---|
| 2026.01.12 | ₩31,790 | ₩31,897 | ₩31,776 | ₩31,897 | +0.34% | 1.3만 |
|---|
| 2026.01.09 | ₩31,937 | ₩31,937 | ₩31,776 | ₩31,790 | -0.46% | 1.4만 |
|---|
| 2026.01.08 | ₩31,910 | ₩31,910 | ₩31,790 | ₩31,803 | -0.34% | 2.2만 |
|---|
| 2026.01.07 | ₩31,849 | ₩31,897 | ₩31,776 | ₩31,790 | -0.18% | 2.5만 |
|---|
| 2026.01.06 | ₩31,897 | ₩31,897 | ₩31,776 | ₩31,897 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩31,937 | ₩31,950 | ₩31,790 | ₩31,790 | -0.46% | 1.4만 |
|---|
| 2026.01.02 | ₩31,997 | ₩32,004 | ₩31,803 | ₩31,950 | -0.15% | 8.7만 |
|---|
| 2025.12.31 | ₩32,057 | ₩32,057 | ₩31,937 | ₩32,057 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩28,687 | ₩31,937 | ₩26,413 | ₩31,870 | +11.10% | 3.7만 |
|---|
| 2025.12.29 | ₩31,863 | ₩31,937 | ₩31,790 | ₩31,870 | +0.02% | 1.3만 |
|---|
| 2025.12.26 | ₩31,924 | ₩32,927 | ₩31,790 | ₩31,843 | -0.25% | 6.6만 |
|---|
| 2025.12.24 | ₩31,857 | ₩31,857 | ₩31,790 | ₩31,817 | -0.13% | 1만 |
|---|
| 2025.12.23 | ₩32,980 | ₩32,980 | ₩32,820 | ₩32,900 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩32,993 | ₩32,993 | ₩32,833 | ₩32,833 | -0.49% | 2만 |
|---|
| 2025.12.19 | ₩32,860 | ₩33,007 | ₩32,860 | ₩32,860 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩32,860 | ₩33,007 | ₩32,860 | ₩32,886 | +0.08% | 2만 |
|---|
| 2025.12.17 | ₩32,900 | ₩33,034 | ₩32,886 | ₩33,034 | +0.41% | 2.3만 |
|---|
| 2025.12.16 | ₩32,886 | ₩33,274 | ₩32,837 | ₩32,900 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩32,993 | ₩33,020 | ₩32,873 | ₩32,873 | -0.36% | 1.8만 |
|---|
| 2025.12.12 | ₩32,927 | ₩33,007 | ₩32,873 | ₩32,873 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩32,833 | ₩32,993 | ₩32,833 | ₩32,860 | +0.08% | 2.1만 |
|---|
| 2025.12.10 | ₩32,967 | ₩33,007 | ₩32,846 | ₩32,873 | -0.28% | 2.1만 |
|---|
| 2025.12.09 | ₩32,933 | ₩32,941 | ₩32,860 | ₩32,873 | -0.18% | 1.6만 |
|---|
| 2025.12.08 | ₩32,873 | ₩33,007 | ₩32,860 | ₩32,933 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩33,007 | ₩33,007 | ₩32,846 | ₩32,920 | -0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩32,860 | ₩33,007 | ₩32,860 | ₩32,886 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,913 | ₩33,007 | ₩32,873 | ₩32,915 | +0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩32,933 | ₩32,993 | ₩32,860 | ₩32,993 | +0.18% | 2.1만 |
|---|
| 2025.12.01 | ₩32,873 | ₩33,007 | ₩32,672 | ₩32,993 | +0.37% | 17.8만 |
|---|
| 2025.11.28 | ₩32,860 | ₩32,993 | ₩32,860 | ₩32,963 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩32,967 | ₩33,017 | ₩32,846 | ₩32,927 | -0.12% | 2.1만 |
|---|
| 2025.11.25 | ₩33,074 | ₩33,074 | ₩32,873 | ₩32,953 | -0.36% | 1.9만 |
|---|
| 2025.11.24 | ₩33,154 | ₩33,154 | ₩32,913 | ₩32,913 | -0.73% | 1.9만 |
|---|
| 2025.11.21 | ₩33,020 | ₩33,221 | ₩33,008 | ₩33,063 | +0.13% | 107.5만 |
|---|
| 2025.11.20 | ₩33,013 | ₩33,207 | ₩33,013 | ₩33,141 | +0.38% | 2.7만 |
|---|
| 2025.11.19 | ₩33,078 | ₩33,154 | ₩32,980 | ₩32,993 | -0.25% | 2.7만 |
|---|
| 2025.11.18 | ₩32,980 | ₩33,181 | ₩32,980 | ₩33,007 | +0.08% | 46.4만 |
|---|
| 2025.11.17 | ₩33,034 | ₩33,141 | ₩32,940 | ₩33,070 | +0.11% | 2.4만 |
|---|
| 2025.11.14 | ₩33,047 | ₩33,154 | ₩32,967 | ₩33,020 | -0.08% | 1.9만 |
|---|
| 2025.11.13 | ₩32,539 | ₩33,074 | ₩32,539 | ₩32,940 | +1.23% | 2.6만 |
|---|
| 2025.11.12 | ₩32,632 | ₩33,047 | ₩32,632 | ₩32,886 | +0.78% | 2.2만 |
|---|
| 2025.11.11 | ₩32,980 | ₩33,060 | ₩32,900 | ₩33,047 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩32,846 | ₩33,087 | ₩32,846 | ₩32,900 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩33,080 | ₩33,154 | ₩32,941 | ₩33,020 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩32,913 | ₩33,087 | ₩32,913 | ₩32,993 | +0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,013 | ₩33,087 | ₩32,886 | ₩32,993 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩32,900 | ₩33,020 | ₩32,860 | ₩32,940 | +0.12% | 2.7만 |
|---|
| 2025.11.03 | ₩32,967 | ₩33,034 | ₩32,619 | ₩32,820 | -0.45% | 34.6만 |
|---|
| 2025.10.31 | ₩32,957 | ₩32,993 | ₩32,886 | ₩32,902 | -0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩33,087 | ₩33,087 | ₩32,886 | ₩33,034 | -0.16% | 2.2만 |
|---|
| 2025.10.29 | ₩32,846 | ₩33,007 | ₩32,846 | ₩32,886 | +0.12% | 2.1만 |
|---|
| 2025.10.28 | ₩32,900 | ₩32,993 | ₩32,886 | ₩32,967 | +0.20% | 2.5만 |
|---|
| 2025.10.27 | ₩32,940 | ₩32,993 | ₩32,886 | ₩32,980 | +0.12% | 1.7만 |
|---|
| 2025.10.24 | ₩32,960 | ₩33,020 | ₩32,900 | ₩32,964 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩33,009 | ₩33,060 | ₩32,940 | ₩32,967 | -0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩33,052 | ₩33,087 | ₩32,953 | ₩33,007 | -0.14% | 2.5만 |
|---|
| 2025.10.21 | ₩32,961 | ₩33,034 | ₩32,927 | ₩32,980 | +0.06% | 2.5만 |
|---|
| 2025.10.20 | ₩32,927 | ₩33,047 | ₩32,927 | ₩32,992 | +0.20% | 1.6만 |
|---|
| 2025.10.17 | ₩33,114 | ₩33,141 | ₩33,007 | ₩33,007 | -0.32% | 2.5만 |
|---|
| 2025.10.16 | ₩33,064 | ₩33,100 | ₩32,992 | ₩33,074 | +0.03% | 2.5만 |
|---|
| 2025.10.15 | ₩33,034 | ₩33,107 | ₩32,967 | ₩33,048 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩33,107 | ₩33,114 | ₩32,993 | ₩33,074 | -0.10% | 3.4만 |
|---|
| 2025.10.13 | ₩33,072 | ₩33,127 | ₩32,980 | ₩33,047 | -0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩32,997 | ₩33,288 | ₩32,980 | ₩33,047 | +0.15% | 1.9만 |
|---|