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 | ₩31,926 | ₩31,986 | ₩31,825 | ₩31,906 | -0.06% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩31,926 | ₩32,080 | ₩31,115 | ₩31,926 | 0.00% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩31,933 | ₩32,013 | ₩31,745 | ₩31,886 | -0.15% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩31,973 | ₩32,268 | ₩31,866 | ₩31,906 | -0.21% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩31,986 | ₩32,053 | ₩31,852 | ₩31,938 | -0.15% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,866 | ₩32,000 | ₩31,839 | ₩31,953 | +0.27% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩32,005 | ₩32,053 | ₩31,852 | ₩31,929 | -0.24% | 4.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,053 |
| ₩31,839 |
| ₩31,926 |
| +0.04% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩31,839 | ₩32,033 | ₩31,825 | ₩31,926 | +0.27% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,852 | ₩31,986 | ₩31,825 | ₩31,929 | +0.24% | 9.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,006 | ₩32,160 | ₩31,919 | ₩31,953 | -0.17% | 10.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,053 | ₩32,106 | ₩31,892 | ₩32,013 | -0.13% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,812 | ₩32,281 | ₩31,812 | ₩32,080 | +0.84% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,799 | ₩31,973 | ₩31,745 | ₩31,946 | +0.46% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,013 | ₩32,013 | ₩31,825 | ₩31,825 | -0.59% | 47.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,913 | ₩32,093 | ₩31,866 | ₩32,093 | +0.57% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,812 | ₩32,000 | ₩31,812 | ₩31,852 | +0.13% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,839 | ₩32,040 | ₩31,839 | ₩31,959 | +0.38% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,866 | ₩31,986 | ₩31,785 | ₩31,986 | +0.38% | 20.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,866 | ₩31,933 | ₩31,799 | ₩31,933 | +0.21% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,906 | ₩32,000 | ₩31,812 | ₩31,879 | -0.08% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,825 | ₩31,946 | ₩31,825 | ₩31,913 | +0.27% | 14.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,852 | ₩32,020 | ₩31,825 | ₩31,866 | +0.04% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,866 | ₩31,959 | ₩31,839 | ₩31,933 | +0.21% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,986 | ₩32,000 | ₩31,866 | ₩31,892 | -0.29% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,959 | ₩32,053 | ₩31,852 | ₩31,892 | -0.21% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,147 | ₩32,294 | ₩31,906 | ₩31,986 | -0.50% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,361 | ₩32,569 | ₩32,120 | ₩32,201 | -0.50% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,120 | ₩32,589 | ₩32,120 | ₩32,562 | +1.38% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,093 | ₩32,428 | ₩31,986 | ₩32,321 | +0.71% | 113.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,227 | ₩32,281 | ₩31,946 | ₩32,233 | +0.02% | 143.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,959 | ₩32,227 | ₩31,933 | ₩32,227 | +0.84% | 16.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,959 | ₩32,080 | ₩31,906 | ₩31,986 | +0.08% | 57.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,000 | ₩32,093 | ₩31,919 | ₩31,959 | -0.13% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,973 | ₩32,080 | ₩31,866 | ₩32,067 | +0.29% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,026 | ₩32,227 | ₩31,866 | ₩32,000 | -0.08% | 44.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,026 | ₩32,294 | ₩29,990 | ₩31,946 | -0.25% | 18.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,093 | ₩32,134 | ₩31,852 | ₩31,879 | -0.67% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,852 | ₩32,000 | ₩31,839 | ₩31,973 | +0.38% | 9.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,000 | ₩32,013 | ₩31,839 | ₩31,852 | -0.46% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,926 | ₩32,120 | ₩26,465 | ₩32,013 | +0.27% | 15.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,058 | ₩33,058 | ₩31,852 | ₩31,906 | -3.49% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,058 | ₩33,340 | ₩32,902 | ₩32,924 | -0.41% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,938 | ₩33,072 | ₩32,897 | ₩32,938 | 0.00% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,938 | ₩33,072 | ₩32,737 | ₩32,985 | +0.14% | 25.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,219 | ₩33,219 | ₩32,911 | ₩33,027 | -0.58% | 7.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,098 | ₩33,286 | ₩33,005 | ₩33,128 | +0.09% | 161.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,911 | ₩33,219 | ₩32,603 | ₩33,085 | +0.53% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,031 | ₩33,219 | ₩32,683 | ₩33,085 | +0.16% | 46.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,005 | ₩33,152 | ₩32,911 | ₩32,967 | -0.11% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,991 | ₩33,152 | ₩32,964 | ₩33,029 | +0.11% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,137 | ₩33,206 | ₩33,031 | ₩33,072 | -0.20% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,062 | ₩33,353 | ₩33,045 | ₩33,112 | +0.15% | 1.9만 |
|---|