시장 데이터를 불러오는 중
전체 종목
TrueShares Quarterly Bull Hedge ETF 과거 주가
TrueShares Quarterly Bull Hedge ETF · QBUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Quarterly Bull Hedge ETF · QBUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,363 | ₩32,363 | ₩32,363 | ₩32,363 | 0.00% | 200 |
| 2026.10.08 | ₩32,369 | ₩32,369 | ₩32,289 | ₩32,309 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,316 | ₩32,353 | ₩32,316 | ₩32,353 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,436 | ₩32,436 | ₩32,369 | ₩32,369 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,383 | ₩32,383 | ₩32,322 | ₩32,322 | -0.19% | 400 |
| 2026.10.02 | ₩32,316 | ₩32,316 | ₩32,262 | ₩32,285 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,182 | ₩32,296 | ₩32,182 | ₩32,222 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,254 | ₩32,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,254 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,208 | ₩32,289 | ₩32,208 | ₩32,289 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,249 | ₩32,297 | ₩32,222 | ₩32,297 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,296 | ₩32,317 | ₩32,275 | ₩32,317 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,262 | ₩32,284 | ₩32,262 | ₩32,284 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,262 | ₩32,262 | ₩32,249 | ₩32,249 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,289 | ₩32,396 | ₩32,289 | ₩32,356 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,262 | ₩32,262 | ₩32,229 | ₩32,239 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,262 | ₩32,262 | ₩32,229 | ₩32,229 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,182 | ₩32,215 | ₩32,182 | ₩32,215 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,262 | ₩32,262 | ₩32,242 | ₩32,242 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,309 | ₩32,309 | ₩32,302 | ₩32,302 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,275 | ₩32,275 | ₩32,233 | ₩32,233 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,262 | ₩32,322 | ₩32,262 | ₩32,322 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,403 | ₩32,403 | ₩32,403 | ₩32,403 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,322 | ₩32,322 | ₩32,322 | ₩32,322 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,302 | ₩32,302 | ₩32,195 | ₩32,249 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,376 | ₩32,423 | ₩32,376 | ₩32,423 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,404 | ₩32,463 | ₩32,391 | ₩32,391 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,349 | ₩32,349 | ₩32,322 | ₩32,322 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,302 | ₩32,336 | ₩32,302 | ₩32,336 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,330 | ₩32,356 | ₩32,330 | ₩32,333 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,383 | ₩32,383 | ₩32,262 | ₩32,262 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,403 | ₩32,410 | ₩32,356 | ₩32,369 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,357 | ₩32,410 | ₩32,357 | ₩32,403 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,550 | ₩32,624 | ₩32,477 | ₩32,477 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,517 | ₩32,585 | ₩32,517 | ₩32,585 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,503 | ₩32,510 | ₩32,497 | ₩32,497 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,544 | ₩32,584 | ₩32,423 | ₩32,470 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,530 | ₩32,570 | ₩32,528 | ₩32,528 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,537 | ₩32,538 | ₩32,537 | ₩32,538 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,544 | ₩32,544 | ₩32,436 | ₩32,470 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,557 | ₩32,557 | ₩32,522 | ₩32,522 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,450 | ₩32,624 | ₩32,450 | ₩32,624 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,262 | ₩32,289 | ₩32,155 | ₩32,216 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩32,141 | ₩32,188 | ₩32,141 | ₩32,188 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,195 | ₩32,208 | ₩32,195 | ₩32,208 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,208 | ₩32,235 | ₩32,208 | ₩32,235 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,235 | ₩32,269 | ₩32,235 | ₩32,269 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,289 | ₩32,383 | ₩32,222 | ₩32,275 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,329 | ₩32,389 | ₩32,329 | ₩32,389 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,316 | ₩32,376 | ₩32,316 | ₩32,376 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,376 | ₩32,432 | ₩32,369 | ₩32,432 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,262 | ₩32,436 | ₩32,262 | ₩32,336 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,316 | ₩32,316 | ₩32,249 | ₩32,316 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,289 | ₩32,316 | ₩32,289 | ₩32,312 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,316 | ₩32,324 | ₩32,316 | ₩32,324 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,282 | ₩32,284 | ₩32,282 | ₩32,284 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,275 | ₩32,275 | ₩32,188 | ₩32,188 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,296 | ₩32,296 | ₩32,215 | ₩32,215 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,329 | ₩32,343 | ₩32,259 | ₩32,259 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,322 | ₩32,343 | ₩32,294 | ₩32,294 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,463 | ₩32,463 | ₩32,418 | ₩32,418 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,423 | ₩32,530 | ₩32,322 | ₩32,322 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,517 | ₩32,564 | ₩32,410 | ₩32,451 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,597 | ₩32,597 | ₩32,585 | ₩32,585 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,229 | ₩32,275 | ₩32,222 | ₩32,275 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,316 | ₩32,316 | ₩32,179 | ₩32,179 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,343 | ₩32,343 | ₩32,326 | ₩32,326 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,463 | ₩32,463 | ₩32,302 | ₩32,302 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,490 | ₩32,490 | ₩32,289 | ₩32,289 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,651 | ₩32,691 | ₩32,638 | ₩32,691 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,772 | ₩32,772 | ₩32,651 | ₩32,695 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,792 | ₩32,825 | ₩32,745 | ₩32,806 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,678 | ₩32,825 | ₩32,678 | ₩32,768 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,570 | ₩32,718 | ₩32,570 | ₩32,718 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,664 | ₩32,691 | ₩32,597 | ₩32,632 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,638 | ₩32,638 | ₩32,584 | ₩32,597 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,530 | ₩32,604 | ₩32,530 | ₩32,577 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,463 | ₩32,530 | ₩32,423 | ₩32,501 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,423 | ₩32,584 | ₩32,423 | ₩32,521 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,376 | ₩32,477 | ₩32,376 | ₩32,397 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,517 | ₩32,638 | ₩32,490 | ₩32,511 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,651 | ₩32,772 | ₩32,651 | ₩32,717 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,517 | ₩32,638 | ₩32,503 | ₩32,597 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,423 | ₩32,517 | ₩32,423 | ₩32,517 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,570 | ₩32,570 | ₩32,537 | ₩32,537 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,557 | ₩32,557 | ₩32,505 | ₩32,505 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,389 | ₩32,463 | ₩32,316 | ₩32,391 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,436 | ₩32,473 | ₩32,396 | ₩32,473 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,249 | ₩32,278 | ₩32,249 | ₩32,278 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,215 | ₩32,215 | ₩32,128 | ₩32,202 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,296 | ₩32,356 | ₩32,249 | ₩32,249 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩32,141 | ₩32,247 | ₩32,141 | ₩32,247 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩32,135 | ₩32,147 | ₩32,135 | ₩32,147 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,195 | ₩32,195 | ₩32,128 | ₩32,148 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,235 | ₩32,235 | ₩32,215 | ₩32,215 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩32,088 | ₩32,202 | ₩32,088 | ₩32,202 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,182 | ₩32,195 | ₩32,121 | ₩32,121 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,148 | ₩32,182 | ₩32,148 | ₩32,160 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,195 | ₩32,195 | ₩32,080 | ₩32,080 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩32,121 | ₩32,155 | ₩32,121 | ₩32,123 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩32,128 | ₩32,222 | ₩32,128 | ₩32,141 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩32,001 | ₩32,048 | ₩32,001 | ₩32,014 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,947 | ₩31,998 | ₩31,913 | ₩31,998 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,940 | ₩31,954 | ₩31,920 | ₩31,920 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,820 | ₩31,846 | ₩31,779 | ₩31,838 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,712 | ₩31,820 | ₩31,699 | ₩31,793 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,766 | ₩31,833 | ₩31,699 | ₩31,773 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,759 | ₩31,820 | ₩31,759 | ₩31,767 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,659 | ₩31,726 | ₩31,659 | ₩31,692 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,712 | ₩31,712 | ₩31,659 | ₩31,665 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,699 | ₩31,712 | ₩31,699 | ₩31,712 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,605 | ₩31,726 | ₩31,605 | ₩31,699 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,525 | ₩31,685 | ₩31,525 | ₩31,604 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,672 | ₩31,672 | ₩31,592 | ₩31,672 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,538 | ₩31,659 | ₩31,538 | ₩31,592 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,699 | ₩31,699 | ₩31,565 | ₩31,612 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,712 | ₩31,712 | ₩31,592 | ₩31,699 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,645 | ₩31,712 | ₩31,551 | ₩31,618 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,712 | ₩31,712 | ₩31,645 | ₩31,645 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,578 | ₩31,699 | ₩31,578 | ₩31,624 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,699 | ₩31,699 | ₩31,578 | ₩31,645 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,652 | ₩31,652 | ₩31,605 | ₩31,645 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,618 | ₩31,659 | ₩31,605 | ₩31,659 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,712 | ₩31,726 | ₩31,605 | ₩31,712 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,712 | ₩31,739 | ₩31,592 | ₩31,699 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,739 | ₩31,739 | ₩31,665 | ₩31,665 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,672 | ₩31,766 | ₩31,632 | ₩31,712 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,672 | ₩31,712 | ₩31,672 | ₩31,692 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,779 | ₩31,779 | ₩31,618 | ₩31,766 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,779 | ₩31,779 | ₩31,672 | ₩31,719 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,766 | ₩31,779 | ₩31,699 | ₩31,699 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,779 | ₩31,820 | ₩31,726 | ₩31,793 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,712 | ₩31,712 | ₩31,679 | ₩31,679 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,753 | ₩31,753 | ₩31,692 | ₩31,706 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,753 | ₩31,753 | ₩31,726 | ₩31,746 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,692 | ₩31,712 | ₩31,685 | ₩31,687 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,773 | ₩31,773 | ₩31,759 | ₩31,763 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,692 | ₩31,706 | ₩31,645 | ₩31,699 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,685 | ₩31,719 | ₩31,685 | ₩31,719 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,706 | ₩31,706 | ₩31,699 | ₩31,699 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,699 | ₩31,766 | ₩31,685 | ₩31,699 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,712 | ₩31,799 | ₩31,712 | ₩31,799 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,716 | ₩31,716 | ₩31,685 | ₩31,706 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,762 | ₩31,763 | ₩31,762 | ₩31,763 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,766 | ₩31,813 | ₩31,739 | ₩31,813 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,833 | ₩31,913 | ₩31,806 | ₩31,893 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,793 | ₩31,820 | ₩31,712 | ₩31,810 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,746 | ₩31,913 | ₩31,746 | ₩31,888 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,967 | ₩31,967 | ₩31,900 | ₩31,907 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,954 | ₩31,954 | ₩31,813 | ₩31,897 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,860 | ₩31,860 | ₩31,753 | ₩31,824 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,860 | ₩31,860 | ₩31,797 | ₩31,797 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,766 | ₩31,873 | ₩31,739 | ₩31,812 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,820 | ₩31,820 | ₩31,722 | ₩31,722 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,806 | ₩31,846 | ₩31,727 | ₩31,727 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,900 | ₩31,900 | ₩31,840 | ₩31,840 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,940 | ₩31,940 | ₩31,759 | ₩31,848 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,833 | ₩31,887 | ₩31,806 | ₩31,825 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,919 | ₩31,980 | ₩31,913 | ₩31,913 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,865 | ₩31,865 | ₩31,782 | ₩31,782 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,908 | ₩31,908 | ₩31,828 | ₩31,828 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,846 | ₩31,860 | ₩31,743 | ₩31,743 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩32,061 | ₩32,061 | ₩31,833 | ₩31,911 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,873 | ₩31,873 | ₩31,866 | ₩31,866 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,927 | ₩31,927 | ₩31,887 | ₩31,893 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,729 | ₩34,729 | ₩34,662 | ₩34,711 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,689 | ₩34,702 | ₩34,689 | ₩34,696 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,662 | ₩34,711 | ₩34,656 | ₩34,656 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,582 | ₩34,668 | ₩34,582 | ₩34,652 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,623 | ₩34,676 | ₩34,622 | ₩34,662 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,649 | ₩34,720 | ₩34,649 | ₩34,713 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,741 | ₩34,741 | ₩34,741 | ₩34,741 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,850 | ₩34,850 | ₩34,782 | ₩34,823 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,850 | ₩34,850 | ₩34,794 | ₩34,794 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,890 | ₩34,890 | ₩34,823 | ₩34,823 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,783 | ₩34,863 | ₩34,783 | ₩34,806 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,783 | ₩34,820 | ₩34,783 | ₩34,820 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,783 | ₩34,796 | ₩34,783 | ₩34,796 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,850 | ₩34,904 | ₩34,767 | ₩34,767 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,729 | ₩34,775 | ₩34,702 | ₩34,749 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,568 | ₩34,688 | ₩34,568 | ₩34,688 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,568 | ₩34,662 | ₩34,568 | ₩34,662 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,656 | ₩34,716 | ₩34,568 | ₩34,595 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,825 | ₩34,825 | ₩34,572 | ₩34,583 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,589 | ₩34,678 | ₩34,589 | ₩34,678 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,743 | ₩34,743 | ₩34,674 | ₩34,674 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,743 | ₩34,743 | ₩34,705 | ₩34,705 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,825 | ₩34,825 | ₩34,804 | ₩34,804 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,971 | ₩35,044 | ₩34,971 | ₩35,044 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩35,019 | ₩35,019 | ₩35,019 | ₩35,019 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,810 | ₩34,853 | ₩34,804 | ₩34,853 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩35,011 | ₩35,011 | ₩34,997 | ₩34,997 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,975 | ₩34,975 | ₩34,941 | ₩34,959 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,263 | ₩35,263 | ₩35,024 | ₩35,078 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩35,051 | ₩35,162 | ₩35,051 | ₩35,162 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,212 | ₩35,212 | ₩35,106 | ₩35,106 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,292 | ₩35,346 | ₩35,172 | ₩35,286 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,292 | ₩35,400 | ₩35,263 | ₩35,263 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,252 | ₩35,252 | ₩35,209 | ₩35,209 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩35,105 | ₩35,105 | ₩35,000 | ₩35,000 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,910 | ₩34,957 | ₩34,908 | ₩34,908 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,984 | ₩34,984 | ₩34,917 | ₩34,917 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,837 | ₩34,839 | ₩34,837 | ₩34,839 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,930 | ₩35,050 | ₩34,689 | ₩34,810 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,837 | ₩34,877 | ₩34,837 | ₩34,877 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,886 | ₩34,886 | ₩34,822 | ₩34,822 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,815 | ₩34,815 | ₩34,755 | ₩34,755 | -0.17% | 500 |
|---|