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 | ₩31,732 | ₩31,785 | ₩31,692 | ₩31,772 | +0.13% | 5.6천 |
| 2026.10.08 | ₩31,825 | ₩31,852 | ₩31,718 | ₩31,770 | -0.17% | 1.5만 |
| 2026.10.07 | ₩31,785 | ₩31,825 | ₩31,692 | ₩31,765 | -0.06% | 1.9만 |
| 2026.10.06 | ₩31,705 | ₩31,810 | ₩31,705 | ₩31,745 | +0.13% | 1.2만 |
| 2026.10.05 | ₩31,792 | ₩31,838 | ₩31,732 | ₩31,781 | -0.03% | 7.8천 |
| 2026.10.02 | ₩31,732 | ₩31,945 | ₩31,705 | ₩31,792 | +0.19% | 1.6만 |
| 2026.10.01 | ₩30,984 | ₩31,912 | ₩30,984 | ₩31,878 | +2.89% | 23.3만 |
| 2026.09.30 | ₩31,812 | ₩31,812 | ₩31,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,785 |
| -0.08% |
| 2.8만 |
| 2026.09.29 | ₩31,825 | ₩31,825 | ₩31,732 | ₩31,806 | -0.06% | 4.7천 |
|---|
| 2026.09.28 | ₩31,792 | ₩31,837 | ₩31,792 | ₩31,808 | +0.05% | 4.4천 |
|---|
| 2026.09.25 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,752 | -0.19% | 1만 |
|---|
| 2026.09.24 | ₩31,852 | ₩31,878 | ₩31,785 | ₩31,812 | -0.13% | 8천 |
|---|
| 2026.09.23 | ₩31,638 | ₩31,838 | ₩31,638 | ₩31,780 | +0.45% | 6.4천 |
|---|
| 2026.09.22 | ₩31,611 | ₩31,825 | ₩31,611 | ₩31,741 | +0.41% | 8.8천 |
|---|
| 2026.09.21 | ₩31,798 | ₩31,852 | ₩31,724 | ₩31,732 | -0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩31,838 | ₩31,892 | ₩31,732 | ₩31,772 | -0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩31,852 | ₩32,132 | ₩31,798 | ₩31,972 | +0.38% | 1.3만 |
|---|
| 2026.09.16 | ₩31,838 | ₩31,905 | ₩31,758 | ₩31,857 | +0.06% | 8천 |
|---|
| 2026.09.15 | ₩31,758 | ₩31,892 | ₩31,758 | ₩31,845 | +0.27% | 5.5천 |
|---|
| 2026.09.14 | ₩31,838 | ₩31,918 | ₩31,758 | ₩31,805 | -0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩31,758 | ₩31,878 | ₩31,749 | ₩31,804 | +0.14% | 5.2천 |
|---|
| 2026.09.10 | ₩31,852 | ₩31,905 | ₩31,838 | ₩31,865 | +0.04% | 1만 |
|---|
| 2026.09.09 | ₩31,878 | ₩31,892 | ₩31,745 | ₩31,809 | -0.22% | 7.4천 |
|---|
| 2026.09.08 | ₩31,852 | ₩31,918 | ₩31,718 | ₩31,792 | -0.19% | 7천 |
|---|
| 2026.09.04 | ₩31,792 | ₩31,818 | ₩31,772 | ₩31,818 | +0.08% | 7천 |
|---|
| 2026.09.03 | ₩31,778 | ₩31,838 | ₩31,705 | ₩31,765 | -0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩31,865 | ₩31,865 | ₩31,718 | ₩31,785 | -0.25% | 1만 |
|---|
| 2026.09.01 | ₩31,838 | ₩31,865 | ₩31,718 | ₩31,830 | -0.03% | 8.2만 |
|---|
| 2026.08.31 | ₩31,732 | ₩31,852 | ₩31,716 | ₩31,852 | +0.38% | 5.4천 |
|---|
| 2026.08.28 | ₩31,778 | ₩31,918 | ₩31,718 | ₩31,794 | +0.05% | 5.8천 |
|---|
| 2026.08.27 | ₩31,772 | ₩31,852 | ₩31,772 | ₩31,772 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩31,865 | ₩31,865 | ₩31,772 | ₩31,865 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩31,798 | ₩31,878 | ₩31,745 | ₩31,798 | 0.00% | 6.5천 |
|---|
| 2026.08.24 | ₩31,870 | ₩31,878 | ₩31,732 | ₩31,798 | -0.23% | 1만 |
|---|
| 2026.08.21 | ₩31,878 | ₩31,918 | ₩31,718 | ₩31,792 | -0.27% | 1.6만 |
|---|
| 2026.08.20 | ₩31,792 | ₩31,918 | ₩31,718 | ₩31,798 | +0.02% | 1.2만 |
|---|
| 2026.08.19 | ₩31,724 | ₩31,884 | ₩31,705 | ₩31,865 | +0.45% | 1.1만 |
|---|
| 2026.08.18 | ₩31,852 | ₩31,865 | ₩31,718 | ₩31,793 | -0.18% | 1.1만 |
|---|
| 2026.08.17 | ₩31,778 | ₩31,892 | ₩31,772 | ₩31,805 | +0.08% | 4.9천 |
|---|
| 2026.08.14 | ₩31,798 | ₩31,892 | ₩31,692 | ₩31,792 | -0.02% | 1만 |
|---|
| 2026.08.13 | ₩31,692 | ₩31,898 | ₩31,692 | ₩31,782 | +0.29% | 1.1만 |
|---|
| 2026.08.12 | ₩31,705 | ₩31,838 | ₩31,692 | ₩31,812 | +0.34% | 6.8천 |
|---|
| 2026.08.11 | ₩31,898 | ₩31,898 | ₩31,692 | ₩31,792 | -0.33% | 1.1만 |
|---|
| 2026.08.10 | ₩31,705 | ₩31,825 | ₩31,692 | ₩31,812 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩31,732 | ₩31,838 | ₩31,692 | ₩31,794 | +0.20% | 7.2천 |
|---|
| 2026.08.06 | ₩31,718 | ₩31,838 | ₩31,708 | ₩31,772 | +0.17% | 1.4만 |
|---|
| 2026.08.05 | ₩31,692 | ₩31,838 | ₩31,692 | ₩31,838 | +0.46% | 1.5만 |
|---|
| 2026.08.04 | ₩31,772 | ₩31,840 | ₩31,692 | ₩31,825 | +0.17% | 7.3천 |
|---|
| 2026.08.03 | ₩31,718 | ₩31,852 | ₩31,718 | ₩31,718 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩31,918 | ₩31,945 | ₩31,798 | ₩31,818 | -0.31% | 2.7만 |
|---|
| 2026.07.30 | ₩31,812 | ₩31,958 | ₩31,798 | ₩31,932 | +0.38% | 6.9천 |
|---|
| 2026.07.29 | ₩31,852 | ₩32,012 | ₩31,838 | ₩32,012 | +0.50% | 4.5만 |
|---|
| 2026.07.28 | ₩31,972 | ₩32,025 | ₩31,785 | ₩31,932 | -0.13% | 1.3만 |
|---|
| 2026.07.27 | ₩31,872 | ₩31,945 | ₩31,825 | ₩31,932 | +0.19% | 9.3천 |
|---|
| 2026.07.24 | ₩31,845 | ₩31,945 | ₩31,798 | ₩31,878 | +0.10% | 1만 |
|---|
| 2026.07.23 | ₩31,932 | ₩31,970 | ₩31,838 | ₩31,958 | +0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩31,832 | ₩31,878 | ₩31,758 | ₩31,832 | 0.00% | 8.8천 |
|---|
| 2026.07.21 | ₩31,845 | ₩31,905 | ₩31,772 | ₩31,905 | +0.19% | 8.2천 |
|---|
| 2026.07.20 | ₩31,918 | ₩31,945 | ₩31,838 | ₩31,945 | +0.08% | 6.3천 |
|---|
| 2026.07.17 | ₩31,798 | ₩31,945 | ₩31,798 | ₩31,945 | +0.46% | 8.7천 |
|---|
| 2026.07.16 | ₩31,952 | ₩32,145 | ₩31,798 | ₩31,845 | -0.33% | 5.6천 |
|---|
| 2026.07.15 | ₩31,745 | ₩31,892 | ₩31,745 | ₩31,878 | +0.42% | 6.6천 |
|---|
| 2026.07.14 | ₩31,752 | ₩31,821 | ₩31,678 | ₩31,765 | +0.04% | 6.1천 |
|---|
| 2026.07.13 | ₩31,678 | ₩31,825 | ₩31,678 | ₩31,825 | +0.46% | 3.7천 |
|---|
| 2026.07.10 | ₩31,745 | ₩31,825 | ₩31,611 | ₩31,812 | +0.21% | 9.1천 |
|---|
| 2026.07.09 | ₩31,758 | ₩31,830 | ₩31,692 | ₩31,692 | -0.21% | 6.2천 |
|---|
| 2026.07.08 | ₩31,726 | ₩31,838 | ₩31,726 | ₩31,772 | +0.14% | 8.4천 |
|---|
| 2026.07.07 | ₩31,785 | ₩31,825 | ₩31,745 | ₩31,785 | 0.00% | 1.9만 |
|---|
| 2026.07.06 | ₩31,665 | ₩31,812 | ₩31,665 | ₩31,692 | +0.08% | 5.4천 |
|---|
| 2026.07.02 | ₩31,758 | ₩31,825 | ₩31,692 | ₩31,692 | -0.21% | 7.8천 |
|---|
| 2026.07.01 | ₩31,745 | ₩31,812 | ₩31,745 | ₩31,798 | +0.17% | 45만 |
|---|
| 2026.06.30 | ₩31,812 | ₩31,812 | ₩31,705 | ₩31,758 | -0.17% | 1.3만 |
|---|
| 2026.06.29 | ₩31,878 | ₩31,878 | ₩31,772 | ₩31,772 | -0.33% | 6.9천 |
|---|
| 2026.06.26 | ₩31,878 | ₩31,958 | ₩31,798 | ₩31,958 | +0.25% | 1.1만 |
|---|
| 2026.06.25 | ₩31,732 | ₩31,876 | ₩31,732 | ₩31,818 | +0.27% | 1.3만 |
|---|
| 2026.06.24 | ₩31,865 | ₩31,892 | ₩31,825 | ₩31,852 | -0.04% | 9.4천 |
|---|
| 2026.06.23 | ₩31,838 | ₩31,878 | ₩31,758 | ₩31,872 | +0.10% | 1.5만 |
|---|
| 2026.06.22 | ₩31,778 | ₩31,825 | ₩31,745 | ₩31,825 | +0.15% | 1.3만 |
|---|
| 2026.06.18 | ₩31,865 | ₩31,865 | ₩31,705 | ₩31,718 | -0.46% | 6.9천 |
|---|
| 2026.06.17 | ₩31,745 | ₩31,852 | ₩31,718 | ₩31,809 | +0.20% | 2.1만 |
|---|
| 2026.06.16 | ₩31,772 | ₩31,812 | ₩31,718 | ₩31,745 | -0.08% | 8.9천 |
|---|
| 2026.06.15 | ₩31,678 | ₩31,798 | ₩31,678 | ₩31,768 | +0.28% | 6.5천 |
|---|
| 2026.06.12 | ₩31,785 | ₩31,852 | ₩31,718 | ₩31,825 | +0.13% | 1.3만 |
|---|
| 2026.06.11 | ₩31,825 | ₩31,877 | ₩31,758 | ₩31,845 | +0.06% | 1.1만 |
|---|
| 2026.06.10 | ₩31,828 | ₩31,905 | ₩31,745 | ₩31,892 | +0.20% | 1.5만 |
|---|
| 2026.06.09 | ₩31,765 | ₩31,869 | ₩31,745 | ₩31,792 | +0.08% | 2.2만 |
|---|
| 2026.06.08 | ₩31,705 | ₩31,838 | ₩31,705 | ₩31,838 | +0.42% | 1.5만 |
|---|
| 2026.06.05 | ₩31,812 | ₩31,852 | ₩31,758 | ₩31,852 | +0.13% | 1.1만 |
|---|
| 2026.06.04 | ₩31,732 | ₩31,798 | ₩31,732 | ₩31,752 | +0.06% | 7.4천 |
|---|
| 2026.06.03 | ₩31,651 | ₩31,785 | ₩31,651 | ₩31,678 | +0.08% | 13.5만 |
|---|
| 2026.06.02 | ₩31,785 | ₩31,785 | ₩31,718 | ₩31,718 | -0.21% | 5.8천 |
|---|
| 2026.06.01 | ₩31,732 | ₩31,798 | ₩31,678 | ₩31,720 | -0.04% | 5만 |
|---|
| 2026.05.29 | ₩31,692 | ₩31,798 | ₩31,665 | ₩31,798 | +0.34% | 1.7만 |
|---|
| 2026.05.28 | ₩31,732 | ₩31,798 | ₩31,678 | ₩31,785 | +0.17% | 8.2천 |
|---|
| 2026.05.27 | ₩31,732 | ₩31,798 | ₩31,665 | ₩31,665 | -0.21% | 3.9만 |
|---|
| 2026.05.26 | ₩31,732 | ₩31,798 | ₩31,732 | ₩31,798 | +0.21% | 1.2만 |
|---|
| 2026.05.22 | ₩31,778 | ₩31,785 | ₩31,678 | ₩31,745 | -0.10% | 13.3만 |
|---|
| 2026.05.21 | ₩31,798 | ₩31,865 | ₩31,758 | ₩31,758 | -0.13% | 11.3만 |
|---|
| 2026.05.20 | ₩31,838 | ₩31,838 | ₩31,772 | ₩31,772 | -0.21% | 8.6천 |
|---|
| 2026.05.19 | ₩31,838 | ₩31,852 | ₩31,785 | ₩31,852 | +0.04% | 4만 |
|---|
| 2026.05.18 | ₩31,772 | ₩31,838 | ₩31,718 | ₩31,765 | -0.02% | 6.7천 |
|---|
| 2026.05.15 | ₩31,732 | ₩31,812 | ₩31,732 | ₩31,778 | +0.15% | 10.4만 |
|---|
| 2026.05.14 | ₩31,718 | ₩31,812 | ₩31,718 | ₩31,792 | +0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩31,753 | ₩31,812 | ₩31,732 | ₩31,758 | +0.02% | 9천 |
|---|
| 2026.05.12 | ₩31,718 | ₩31,797 | ₩31,718 | ₩31,718 | 0.00% | 6.5천 |
|---|
| 2026.05.11 | ₩31,692 | ₩31,785 | ₩31,692 | ₩31,718 | +0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩31,752 | ₩31,772 | ₩31,692 | ₩31,732 | -0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩31,885 | ₩31,885 | ₩31,692 | ₩31,772 | -0.36% | 1.3만 |
|---|
| 2026.05.06 | ₩31,706 | ₩31,825 | ₩31,705 | ₩31,746 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩31,825 | ₩31,838 | ₩31,732 | ₩31,838 | +0.04% | 8.7천 |
|---|
| 2026.05.04 | ₩31,718 | ₩31,865 | ₩31,718 | ₩31,798 | +0.25% | 2.1만 |
|---|
| 2026.05.01 | ₩31,758 | ₩31,825 | ₩31,705 | ₩31,798 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩31,718 | ₩31,785 | ₩31,718 | ₩31,732 | +0.04% | 6.2만 |
|---|
| 2026.04.29 | ₩31,798 | ₩31,798 | ₩31,745 | ₩31,758 | -0.13% | 7.6천 |
|---|
| 2026.04.28 | ₩31,732 | ₩31,798 | ₩31,732 | ₩31,785 | +0.17% | 6.8천 |
|---|
| 2026.04.27 | ₩31,732 | ₩31,798 | ₩31,732 | ₩31,772 | +0.13% | 5천 |
|---|
| 2026.04.24 | ₩31,852 | ₩31,865 | ₩31,732 | ₩31,758 | -0.29% | 6.8천 |
|---|
| 2026.04.23 | ₩31,765 | ₩31,798 | ₩31,745 | ₩31,785 | +0.06% | 1만 |
|---|
| 2026.04.22 | ₩31,765 | ₩31,798 | ₩31,732 | ₩31,772 | +0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩31,865 | ₩31,865 | ₩31,752 | ₩31,825 | -0.13% | 7.8천 |
|---|
| 2026.04.20 | ₩31,852 | ₩31,852 | ₩31,745 | ₩31,772 | -0.25% | 4.6천 |
|---|
| 2026.04.17 | ₩31,752 | ₩31,785 | ₩31,732 | ₩31,758 | +0.02% | 1만 |
|---|
| 2026.04.16 | ₩31,765 | ₩31,798 | ₩31,718 | ₩31,718 | -0.15% | 6.5천 |
|---|
| 2026.04.15 | ₩31,745 | ₩31,798 | ₩31,732 | ₩31,798 | +0.17% | 1만 |
|---|
| 2026.04.14 | ₩31,905 | ₩31,905 | ₩31,745 | ₩31,772 | -0.42% | 4.6천 |
|---|
| 2026.04.13 | ₩31,825 | ₩31,918 | ₩31,758 | ₩31,758 | -0.21% | 7.9천 |
|---|
| 2026.04.10 | ₩31,905 | ₩31,905 | ₩31,772 | ₩31,852 | -0.17% | 1.3만 |
|---|
| 2026.04.09 | ₩31,945 | ₩31,945 | ₩31,798 | ₩31,892 | -0.17% | 1.4만 |
|---|
| 2026.04.08 | ₩31,812 | ₩31,985 | ₩31,812 | ₩31,945 | +0.42% | 1.1만 |
|---|
| 2026.04.07 | ₩31,985 | ₩32,159 | ₩31,985 | ₩32,072 | +0.27% | 9천 |
|---|
| 2026.04.06 | ₩32,012 | ₩32,038 | ₩31,972 | ₩31,998 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩32,212 | ₩32,212 | ₩31,998 | ₩32,065 | -0.46% | 1.3만 |
|---|
| 2026.04.01 | ₩32,172 | ₩32,172 | ₩31,985 | ₩32,012 | -0.50% | 15.8만 |
|---|
| 2026.03.31 | ₩32,348 | ₩32,359 | ₩32,145 | ₩32,203 | -0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩32,225 | ₩32,432 | ₩32,225 | ₩32,332 | +0.33% | 142.2만 |
|---|
| 2026.03.27 | ₩32,199 | ₩32,452 | ₩32,199 | ₩32,425 | +0.70% | 1.9만 |
|---|
| 2026.03.26 | ₩32,199 | ₩32,292 | ₩32,078 | ₩32,292 | +0.29% | 1.9만 |
|---|
| 2026.03.25 | ₩32,132 | ₩32,172 | ₩32,025 | ₩32,025 | -0.33% | 6.8천 |
|---|
| 2026.03.24 | ₩32,078 | ₩32,185 | ₩32,065 | ₩32,078 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩31,985 | ₩32,159 | ₩31,985 | ₩32,092 | +0.33% | 127.7만 |
|---|
| 2026.03.20 | ₩31,972 | ₩32,292 | ₩31,972 | ₩32,185 | +0.67% | 2.6만 |
|---|
| 2026.03.19 | ₩32,012 | ₩32,145 | ₩31,998 | ₩31,998 | -0.04% | 3.2만 |
|---|
| 2026.03.18 | ₩31,892 | ₩32,032 | ₩31,892 | ₩31,972 | +0.25% | 2.8만 |
|---|
| 2026.03.17 | ₩31,852 | ₩31,998 | ₩31,852 | ₩31,998 | +0.46% | 1.8만 |
|---|
| 2026.03.16 | ₩31,958 | ₩32,038 | ₩31,892 | ₩31,892 | -0.21% | 103.5만 |
|---|
| 2026.03.13 | ₩31,992 | ₩32,132 | ₩31,918 | ₩32,097 | +0.33% | 11.7만 |
|---|
| 2026.03.12 | ₩31,918 | ₩32,065 | ₩31,918 | ₩31,998 | +0.25% | 1.4만 |
|---|
| 2026.03.11 | ₩31,892 | ₩31,982 | ₩31,865 | ₩31,972 | +0.25% | 1.4만 |
|---|
| 2026.03.10 | ₩31,865 | ₩31,985 | ₩31,812 | ₩31,918 | +0.17% | 11만 |
|---|
| 2026.03.09 | ₩32,092 | ₩32,145 | ₩31,905 | ₩31,905 | -0.58% | 117.7만 |
|---|
| 2026.03.06 | ₩32,092 | ₩32,092 | ₩31,945 | ₩32,092 | 0.00% | 1.9만 |
|---|
| 2026.03.05 | ₩31,825 | ₩31,985 | ₩31,825 | ₩31,878 | +0.17% | 3만 |
|---|
| 2026.03.04 | ₩31,825 | ₩31,932 | ₩31,825 | ₩31,852 | +0.08% | 3.2만 |
|---|
| 2026.03.03 | ₩31,905 | ₩32,025 | ₩31,892 | ₩31,938 | +0.10% | 2.3만 |
|---|
| 2026.03.02 | ₩31,825 | ₩31,918 | ₩31,798 | ₩31,838 | +0.04% | 6.1만 |
|---|
| 2026.02.27 | ₩31,825 | ₩31,918 | ₩31,825 | ₩31,852 | +0.08% | 3.5만 |
|---|
| 2026.02.26 | ₩31,890 | ₩31,918 | ₩31,812 | ₩31,878 | -0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩31,825 | ₩31,878 | ₩31,772 | ₩31,852 | +0.08% | 3.2만 |
|---|
| 2026.02.24 | ₩31,865 | ₩31,905 | ₩31,852 | ₩31,852 | -0.04% | 2.4만 |
|---|
| 2026.02.23 | ₩31,825 | ₩31,945 | ₩31,825 | ₩31,945 | +0.38% | 46.4만 |
|---|
| 2026.02.20 | ₩31,870 | ₩31,958 | ₩31,785 | ₩31,825 | -0.14% | 6.7만 |
|---|
| 2026.02.19 | ₩31,918 | ₩31,932 | ₩31,852 | ₩31,892 | -0.08% | 3.4만 |
|---|
| 2026.02.18 | ₩31,798 | ₩31,905 | ₩31,785 | ₩31,812 | +0.04% | 1.7만 |
|---|
| 2026.02.17 | ₩31,865 | ₩31,932 | ₩31,825 | ₩31,898 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩31,932 | ₩31,945 | ₩31,798 | ₩31,932 | 0.00% | 3.6만 |
|---|
| 2026.02.12 | ₩31,785 | ₩31,945 | ₩31,745 | ₩31,932 | +0.46% | 3.6만 |
|---|
| 2026.02.11 | ₩31,758 | ₩31,878 | ₩31,758 | ₩31,772 | +0.04% | 3.2만 |
|---|
| 2026.02.10 | ₩31,792 | ₩31,865 | ₩31,732 | ₩31,865 | +0.23% | 2.4만 |
|---|
| 2026.02.09 | ₩31,838 | ₩31,840 | ₩31,772 | ₩31,840 | +0.00% | 18.4만 |
|---|
| 2026.02.06 | ₩31,852 | ₩31,905 | ₩31,758 | ₩31,865 | +0.04% | 1.4만 |
|---|
| 2026.02.05 | ₩32,038 | ₩32,038 | ₩31,852 | ₩31,972 | -0.21% | 1.4만 |
|---|
| 2026.02.04 | ₩32,092 | ₩32,092 | ₩31,758 | ₩31,918 | -0.54% | 2.2만 |
|---|
| 2026.02.03 | ₩31,745 | ₩31,905 | ₩31,745 | ₩31,892 | +0.46% | 1.9만 |
|---|
| 2026.02.02 | ₩31,892 | ₩31,918 | ₩31,732 | ₩31,745 | -0.46% | 37.2만 |
|---|
| 2026.01.30 | ₩31,758 | ₩31,905 | ₩31,745 | ₩31,812 | +0.17% | 3.2만 |
|---|
| 2026.01.29 | ₩31,892 | ₩32,159 | ₩29,863 | ₩31,805 | -0.27% | 3만 |
|---|
| 2026.01.28 | ₩31,812 | ₩31,970 | ₩31,718 | ₩31,865 | +0.17% | 8.5만 |
|---|
| 2026.01.27 | ₩31,785 | ₩31,838 | ₩31,705 | ₩31,838 | +0.17% | 1.9만 |
|---|
| 2026.01.26 | ₩31,892 | ₩31,892 | ₩31,718 | ₩31,838 | -0.17% | 1.6만 |
|---|
| 2026.01.23 | ₩31,785 | ₩31,938 | ₩31,718 | ₩31,745 | -0.13% | 2.1만 |
|---|
| 2026.01.22 | ₩31,796 | ₩31,905 | ₩31,718 | ₩31,812 | +0.05% | 2.8만 |
|---|
| 2026.01.21 | ₩31,892 | ₩31,932 | ₩31,772 | ₩31,845 | -0.15% | 4.2만 |
|---|
| 2026.01.20 | ₩31,958 | ₩31,998 | ₩31,812 | ₩31,918 | -0.13% | 1.3만 |
|---|
| 2026.01.16 | ₩31,718 | ₩31,838 | ₩31,718 | ₩31,838 | +0.38% | 1.4만 |
|---|
| 2026.01.15 | ₩31,812 | ₩31,865 | ₩31,745 | ₩31,838 | +0.08% | 2.6만 |
|---|
| 2026.01.14 | ₩31,825 | ₩31,865 | ₩31,745 | ₩31,792 | -0.10% | 2.5만 |
|---|
| 2026.01.13 | ₩31,778 | ₩31,838 | ₩31,718 | ₩31,765 | -0.04% | 1.7만 |
|---|
| 2026.01.12 | ₩31,718 | ₩31,825 | ₩31,705 | ₩31,825 | +0.34% | 1.3만 |
|---|
| 2026.01.09 | ₩31,865 | ₩31,865 | ₩31,705 | ₩31,718 | -0.46% | 1.4만 |
|---|
| 2026.01.08 | ₩31,838 | ₩31,838 | ₩31,718 | ₩31,732 | -0.34% | 2.2만 |
|---|
| 2026.01.07 | ₩31,777 | ₩31,825 | ₩31,705 | ₩31,718 | -0.18% | 2.5만 |
|---|
| 2026.01.06 | ₩31,825 | ₩31,825 | ₩31,705 | ₩31,825 | 0.00% | 2.9만 |
|---|
| 2026.01.05 | ₩31,865 | ₩31,878 | ₩31,718 | ₩31,718 | -0.46% | 1.4만 |
|---|
| 2026.01.02 | ₩31,925 | ₩31,932 | ₩31,732 | ₩31,878 | -0.15% | 8.7만 |
|---|
| 2025.12.31 | ₩31,985 | ₩31,985 | ₩31,865 | ₩31,985 | 0.00% | 1.9만 |
|---|
| 2025.12.30 | ₩28,622 | ₩31,865 | ₩26,354 | ₩31,798 | +11.10% | 3.7만 |
|---|
| 2025.12.29 | ₩31,792 | ₩31,865 | ₩31,718 | ₩31,798 | +0.02% | 1.3만 |
|---|
| 2025.12.26 | ₩31,852 | ₩32,852 | ₩31,718 | ₩31,772 | -0.25% | 6.6만 |
|---|
| 2025.12.24 | ₩31,785 | ₩31,785 | ₩31,718 | ₩31,745 | -0.13% | 1만 |
|---|
| 2025.12.23 | ₩32,906 | ₩32,906 | ₩32,746 | ₩32,826 | -0.24% | 3.2만 |
|---|
| 2025.12.22 | ₩32,919 | ₩32,919 | ₩32,759 | ₩32,759 | -0.49% | 2만 |
|---|
| 2025.12.19 | ₩32,786 | ₩32,932 | ₩32,786 | ₩32,786 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩32,786 | ₩32,932 | ₩32,786 | ₩32,812 | +0.08% | 2만 |
|---|
| 2025.12.17 | ₩32,826 | ₩32,959 | ₩32,812 | ₩32,959 | +0.41% | 2.3만 |
|---|
| 2025.12.16 | ₩32,812 | ₩33,199 | ₩32,763 | ₩32,826 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩32,919 | ₩32,946 | ₩32,799 | ₩32,799 | -0.36% | 1.8만 |
|---|
| 2025.12.12 | ₩32,852 | ₩32,932 | ₩32,799 | ₩32,799 | -0.16% | 1.9만 |
|---|
| 2025.12.11 | ₩32,759 | ₩32,919 | ₩32,759 | ₩32,786 | +0.08% | 2.1만 |
|---|
| 2025.12.10 | ₩32,892 | ₩32,932 | ₩32,772 | ₩32,799 | -0.28% | 2.1만 |
|---|
| 2025.12.09 | ₩32,859 | ₩32,867 | ₩32,786 | ₩32,799 | -0.18% | 1.6만 |
|---|
| 2025.12.08 | ₩32,799 | ₩32,932 | ₩32,786 | ₩32,859 | +0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩32,932 | ₩32,932 | ₩32,772 | ₩32,846 | -0.26% | 1.6만 |
|---|
| 2025.12.04 | ₩32,786 | ₩32,932 | ₩32,786 | ₩32,812 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,839 | ₩32,932 | ₩32,799 | ₩32,840 | +0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩32,859 | ₩32,919 | ₩32,786 | ₩32,919 | +0.18% | 2.1만 |
|---|
| 2025.12.01 | ₩32,799 | ₩32,932 | ₩32,599 | ₩32,919 | +0.37% | 17.8만 |
|---|
| 2025.11.28 | ₩32,786 | ₩32,919 | ₩32,786 | ₩32,888 | +0.31% | 1.2만 |
|---|
| 2025.11.26 | ₩32,892 | ₩32,943 | ₩32,772 | ₩32,852 | -0.12% | 2.1만 |
|---|
| 2025.11.25 | ₩32,999 | ₩32,999 | ₩32,799 | ₩32,879 | -0.36% | 1.9만 |
|---|
| 2025.11.24 | ₩33,079 | ₩33,079 | ₩32,839 | ₩32,839 | -0.73% | 1.9만 |
|---|
| 2025.11.21 | ₩32,946 | ₩33,146 | ₩32,934 | ₩32,989 | +0.13% | 107.5만 |
|---|
| 2025.11.20 | ₩32,939 | ₩33,133 | ₩32,939 | ₩33,066 | +0.38% | 2.7만 |
|---|
| 2025.11.19 | ₩33,003 | ₩33,079 | ₩32,906 | ₩32,919 | -0.25% | 2.7만 |
|---|
| 2025.11.18 | ₩32,906 | ₩33,106 | ₩32,906 | ₩32,932 | +0.08% | 46.4만 |
|---|
| 2025.11.17 | ₩32,959 | ₩33,066 | ₩32,866 | ₩32,995 | +0.11% | 2.4만 |
|---|
| 2025.11.14 | ₩32,973 | ₩33,079 | ₩32,892 | ₩32,946 | -0.08% | 1.9만 |
|---|
| 2025.11.13 | ₩32,465 | ₩32,999 | ₩32,465 | ₩32,866 | +1.23% | 2.6만 |
|---|
| 2025.11.12 | ₩32,559 | ₩32,973 | ₩32,559 | ₩32,812 | +0.78% | 2.2만 |
|---|
| 2025.11.11 | ₩32,906 | ₩32,986 | ₩32,826 | ₩32,973 | +0.20% | 1.8만 |
|---|
| 2025.11.10 | ₩32,772 | ₩33,013 | ₩32,772 | ₩32,826 | +0.16% | 3.1만 |
|---|
| 2025.11.07 | ₩33,006 | ₩33,079 | ₩32,867 | ₩32,946 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩32,839 | ₩33,013 | ₩32,839 | ₩32,919 | +0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩32,939 | ₩33,013 | ₩32,812 | ₩32,919 | -0.06% | 3.5만 |
|---|
| 2025.11.04 | ₩32,826 | ₩32,946 | ₩32,786 | ₩32,866 | +0.12% | 2.7만 |
|---|
| 2025.11.03 | ₩32,892 | ₩32,959 | ₩32,546 | ₩32,746 | -0.45% | 34.6만 |
|---|
| 2025.10.31 | ₩32,883 | ₩32,919 | ₩32,812 | ₩32,828 | -0.17% | 1.6만 |
|---|
| 2025.10.30 | ₩33,013 | ₩33,013 | ₩32,812 | ₩32,959 | -0.16% | 2.2만 |
|---|
| 2025.10.29 | ₩32,772 | ₩32,932 | ₩32,772 | ₩32,812 | +0.12% | 2.1만 |
|---|
| 2025.10.28 | ₩32,826 | ₩32,919 | ₩32,812 | ₩32,892 | +0.20% | 2.5만 |
|---|
| 2025.10.27 | ₩32,866 | ₩32,919 | ₩32,812 | ₩32,906 | +0.12% | 1.7만 |
|---|
| 2025.10.24 | ₩32,886 | ₩32,946 | ₩32,826 | ₩32,890 | +0.01% | 1.9만 |
|---|
| 2025.10.23 | ₩32,935 | ₩32,986 | ₩32,866 | ₩32,892 | -0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩32,978 | ₩33,013 | ₩32,879 | ₩32,932 | -0.14% | 2.5만 |
|---|
| 2025.10.21 | ₩32,887 | ₩32,959 | ₩32,852 | ₩32,906 | +0.06% | 2.5만 |
|---|
| 2025.10.20 | ₩32,852 | ₩32,973 | ₩32,852 | ₩32,918 | +0.20% | 1.6만 |
|---|
| 2025.10.17 | ₩33,039 | ₩33,066 | ₩32,932 | ₩32,932 | -0.32% | 2.5만 |
|---|
| 2025.10.16 | ₩32,990 | ₩33,026 | ₩32,918 | ₩32,999 | +0.03% | 2.5만 |
|---|
| 2025.10.15 | ₩32,959 | ₩33,033 | ₩32,892 | ₩32,974 | +0.04% | 1.8만 |
|---|
| 2025.10.14 | ₩33,033 | ₩33,039 | ₩32,919 | ₩32,999 | -0.10% | 3.4만 |
|---|
| 2025.10.13 | ₩32,998 | ₩33,053 | ₩32,906 | ₩32,973 | -0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩32,923 | ₩33,213 | ₩32,906 | ₩32,973 | +0.15% | 1.9만 |
|---|