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 | ₩31,947 | ₩32,007 | ₩31,846 | ₩31,927 | -0.06% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩31,947 | ₩32,101 | ₩31,136 | ₩31,947 | 0.00% | 28.6만 |
| 2026.09.21–2026.09.25 | ₩31,954 | ₩32,034 | ₩31,766 | ₩31,907 | -0.15% | 5.5만 |
| 2026.09.14–2026.09.18 | ₩31,994 | ₩32,289 | ₩31,887 | ₩31,927 | -0.21% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩32,007 | ₩32,074 | ₩31,873 | ₩31,959 | -0.15% | 3만 |
| 2026.08.31–2026.09.04 | ₩31,887 | ₩32,021 | ₩31,860 | ₩31,974 | +0.27% | 11.3만 |
| 2026.08.24–2026.08.28 | ₩32,026 | ₩32,074 | ₩31,873 | ₩31,950 | -0.24% | 4.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,074 |
| ₩31,860 |
| ₩31,947 |
| +0.04% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩31,860 | ₩32,054 | ₩31,846 | ₩31,947 | +0.27% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,873 | ₩32,007 | ₩31,846 | ₩31,950 | +0.24% | 9.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,027 | ₩32,182 | ₩31,940 | ₩31,974 | -0.17% | 10.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,074 | ₩32,127 | ₩31,913 | ₩32,034 | -0.13% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,833 | ₩32,302 | ₩31,833 | ₩32,101 | +0.84% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,820 | ₩31,994 | ₩31,766 | ₩31,967 | +0.46% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,034 | ₩32,034 | ₩31,846 | ₩31,846 | -0.59% | 47.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,934 | ₩32,115 | ₩31,887 | ₩32,115 | +0.57% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,833 | ₩32,021 | ₩31,833 | ₩31,873 | +0.13% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,860 | ₩32,061 | ₩31,860 | ₩31,980 | +0.38% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,887 | ₩32,007 | ₩31,806 | ₩32,007 | +0.38% | 20.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,887 | ₩31,954 | ₩31,820 | ₩31,954 | +0.21% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,927 | ₩32,021 | ₩31,833 | ₩31,900 | -0.08% | 30.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,846 | ₩31,967 | ₩31,846 | ₩31,934 | +0.27% | 14.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,873 | ₩32,041 | ₩31,846 | ₩31,887 | +0.04% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,887 | ₩31,980 | ₩31,860 | ₩31,954 | +0.21% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,007 | ₩32,021 | ₩31,887 | ₩31,913 | -0.29% | 3.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,980 | ₩32,074 | ₩31,873 | ₩31,913 | -0.21% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,168 | ₩32,316 | ₩31,927 | ₩32,007 | -0.50% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,383 | ₩32,591 | ₩32,141 | ₩32,222 | -0.50% | 160.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,141 | ₩32,611 | ₩32,141 | ₩32,584 | +1.38% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,115 | ₩32,450 | ₩32,007 | ₩32,343 | +0.71% | 113.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,249 | ₩32,302 | ₩31,967 | ₩32,254 | +0.02% | 143.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,980 | ₩32,249 | ₩31,954 | ₩32,249 | +0.84% | 16.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,980 | ₩32,101 | ₩31,927 | ₩32,007 | +0.08% | 57.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,021 | ₩32,115 | ₩31,940 | ₩31,980 | -0.13% | 13.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,994 | ₩32,101 | ₩31,887 | ₩32,088 | +0.29% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,048 | ₩32,249 | ₩31,887 | ₩32,021 | -0.08% | 44.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,048 | ₩32,316 | ₩30,009 | ₩31,967 | -0.25% | 18.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,115 | ₩32,155 | ₩31,873 | ₩31,900 | -0.67% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,873 | ₩32,021 | ₩31,860 | ₩31,994 | +0.38% | 9.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,021 | ₩32,034 | ₩31,860 | ₩31,873 | -0.46% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,947 | ₩32,141 | ₩26,483 | ₩32,034 | +0.27% | 15.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,080 | ₩33,080 | ₩31,873 | ₩31,927 | -3.49% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,080 | ₩33,362 | ₩32,923 | ₩32,946 | -0.41% | 12.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,959 | ₩33,093 | ₩32,919 | ₩32,959 | 0.00% | 9.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,959 | ₩33,093 | ₩32,758 | ₩33,006 | +0.14% | 25.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,241 | ₩33,241 | ₩32,933 | ₩33,049 | -0.58% | 7.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,120 | ₩33,308 | ₩33,026 | ₩33,150 | +0.09% | 161.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,933 | ₩33,241 | ₩32,624 | ₩33,107 | +0.53% | 11.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,053 | ₩33,241 | ₩32,705 | ₩33,107 | +0.16% | 46.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,026 | ₩33,174 | ₩32,933 | ₩32,989 | -0.11% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,013 | ₩33,174 | ₩32,986 | ₩33,051 | +0.11% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,159 | ₩33,228 | ₩33,053 | ₩33,093 | -0.20% | 13만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,084 | ₩33,375 | ₩33,067 | ₩33,134 | +0.15% | 1.9만 |
|---|