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 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 200 |
| 2026.10.08 | ₩32,220 | ₩32,220 | ₩32,140 | ₩32,160 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,167 | ₩32,204 | ₩32,167 | ₩32,204 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,287 | ₩32,287 | ₩32,220 | ₩32,220 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,233 | ₩32,233 | ₩32,173 | ₩32,173 | -0.19% | 400 |
| 2026.10.02 | ₩32,167 | ₩32,167 | ₩32,113 | ₩32,136 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,033 | ₩32,147 | ₩32,033 | ₩32,073 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,105 | ₩32,105 | ₩32,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,105 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,060 | ₩32,140 | ₩32,060 | ₩32,140 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,100 | ₩32,148 | ₩32,073 | ₩32,148 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,147 | ₩32,168 | ₩32,127 | ₩32,168 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,113 | ₩32,135 | ₩32,113 | ₩32,135 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,113 | ₩32,113 | ₩32,100 | ₩32,100 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,140 | ₩32,247 | ₩32,140 | ₩32,207 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,113 | ₩32,113 | ₩32,080 | ₩32,091 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,113 | ₩32,113 | ₩32,080 | ₩32,080 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,033 | ₩32,067 | ₩32,033 | ₩32,067 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,113 | ₩32,113 | ₩32,093 | ₩32,093 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,160 | ₩32,160 | ₩32,153 | ₩32,153 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,127 | ₩32,127 | ₩32,084 | ₩32,084 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,113 | ₩32,173 | ₩32,113 | ₩32,173 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,153 | ₩32,153 | ₩32,047 | ₩32,100 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,227 | ₩32,274 | ₩32,227 | ₩32,274 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,255 | ₩32,314 | ₩32,241 | ₩32,241 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,200 | ₩32,200 | ₩32,173 | ₩32,173 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,153 | ₩32,187 | ₩32,153 | ₩32,187 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,181 | ₩32,207 | ₩32,181 | ₩32,184 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,233 | ₩32,233 | ₩32,113 | ₩32,113 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,254 | ₩32,260 | ₩32,207 | ₩32,220 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,208 | ₩32,260 | ₩32,208 | ₩32,254 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,400 | ₩32,474 | ₩32,327 | ₩32,327 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,367 | ₩32,435 | ₩32,367 | ₩32,435 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,354 | ₩32,360 | ₩32,347 | ₩32,347 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,394 | ₩32,434 | ₩32,274 | ₩32,320 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,380 | ₩32,420 | ₩32,378 | ₩32,378 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,387 | ₩32,388 | ₩32,387 | ₩32,388 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,394 | ₩32,394 | ₩32,287 | ₩32,320 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,407 | ₩32,407 | ₩32,372 | ₩32,372 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,300 | ₩32,474 | ₩32,300 | ₩32,474 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,193 | ₩32,193 | ₩32,193 | ₩32,193 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,100 | ₩32,100 | ₩32,100 | ₩32,100 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,113 | ₩32,140 | ₩32,007 | ₩32,068 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,993 | ₩32,040 | ₩31,993 | ₩32,040 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,047 | ₩32,060 | ₩32,047 | ₩32,060 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,060 | ₩32,087 | ₩32,060 | ₩32,087 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,087 | ₩32,120 | ₩32,087 | ₩32,120 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,140 | ₩32,233 | ₩32,073 | ₩32,127 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,180 | ₩32,240 | ₩32,180 | ₩32,240 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,167 | ₩32,227 | ₩32,167 | ₩32,227 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,227 | ₩32,283 | ₩32,220 | ₩32,283 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,113 | ₩32,287 | ₩32,113 | ₩32,187 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,167 | ₩32,167 | ₩32,100 | ₩32,167 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,140 | ₩32,167 | ₩32,140 | ₩32,163 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,167 | ₩32,175 | ₩32,167 | ₩32,175 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,133 | ₩32,135 | ₩32,133 | ₩32,135 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,127 | ₩32,127 | ₩32,040 | ₩32,040 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,147 | ₩32,147 | ₩32,067 | ₩32,067 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,180 | ₩32,193 | ₩32,111 | ₩32,111 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,173 | ₩32,193 | ₩32,145 | ₩32,145 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,314 | ₩32,314 | ₩32,268 | ₩32,268 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,274 | ₩32,380 | ₩32,173 | ₩32,173 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,367 | ₩32,414 | ₩32,260 | ₩32,302 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,447 | ₩32,447 | ₩32,435 | ₩32,435 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,080 | ₩32,127 | ₩32,073 | ₩32,127 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,167 | ₩32,167 | ₩32,031 | ₩32,031 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,193 | ₩32,193 | ₩32,177 | ₩32,177 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,314 | ₩32,314 | ₩32,153 | ₩32,153 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,340 | ₩32,340 | ₩32,140 | ₩32,140 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,500 | ₩32,540 | ₩32,487 | ₩32,540 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,621 | ₩32,621 | ₩32,500 | ₩32,544 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,641 | ₩32,674 | ₩32,594 | ₩32,655 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,527 | ₩32,674 | ₩32,527 | ₩32,617 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,420 | ₩32,567 | ₩32,420 | ₩32,567 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,514 | ₩32,540 | ₩32,447 | ₩32,482 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,487 | ₩32,487 | ₩32,434 | ₩32,447 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,380 | ₩32,454 | ₩32,380 | ₩32,427 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,314 | ₩32,380 | ₩32,274 | ₩32,351 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,274 | ₩32,434 | ₩32,274 | ₩32,371 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,227 | ₩32,327 | ₩32,227 | ₩32,248 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,327 | ₩32,327 | ₩32,327 | ₩32,327 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,367 | ₩32,487 | ₩32,340 | ₩32,362 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,500 | ₩32,621 | ₩32,500 | ₩32,566 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,367 | ₩32,487 | ₩32,354 | ₩32,447 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,274 | ₩32,367 | ₩32,274 | ₩32,367 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,420 | ₩32,420 | ₩32,387 | ₩32,387 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,407 | ₩32,407 | ₩32,355 | ₩32,355 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,240 | ₩32,314 | ₩32,167 | ₩32,241 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,287 | ₩32,323 | ₩32,247 | ₩32,323 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,100 | ₩32,129 | ₩32,100 | ₩32,129 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,067 | ₩32,067 | ₩31,980 | ₩32,053 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,147 | ₩32,207 | ₩32,100 | ₩32,100 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,993 | ₩32,099 | ₩31,993 | ₩32,099 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,987 | ₩31,999 | ₩31,987 | ₩31,999 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,047 | ₩32,047 | ₩31,980 | ₩32,000 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,087 | ₩32,087 | ₩32,067 | ₩32,067 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,940 | ₩32,053 | ₩31,940 | ₩32,053 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,033 | ₩32,047 | ₩31,973 | ₩31,973 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,000 | ₩32,033 | ₩32,000 | ₩32,012 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,047 | ₩32,047 | ₩31,932 | ₩31,932 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,973 | ₩32,007 | ₩31,973 | ₩31,975 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,980 | ₩32,073 | ₩31,980 | ₩31,993 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,853 | ₩31,900 | ₩31,853 | ₩31,866 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,800 | ₩31,850 | ₩31,766 | ₩31,850 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,793 | ₩31,806 | ₩31,773 | ₩31,773 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,673 | ₩31,700 | ₩31,633 | ₩31,692 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,566 | ₩31,673 | ₩31,553 | ₩31,646 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,620 | ₩31,686 | ₩31,553 | ₩31,626 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,613 | ₩31,673 | ₩31,613 | ₩31,621 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,513 | ₩31,579 | ₩31,513 | ₩31,546 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,566 | ₩31,566 | ₩31,513 | ₩31,519 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,553 | ₩31,566 | ₩31,553 | ₩31,566 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,459 | ₩31,579 | ₩31,459 | ₩31,553 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,379 | ₩31,539 | ₩31,379 | ₩31,458 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,526 | ₩31,526 | ₩31,446 | ₩31,526 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,393 | ₩31,513 | ₩31,393 | ₩31,446 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,553 | ₩31,553 | ₩31,419 | ₩31,466 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,566 | ₩31,566 | ₩31,446 | ₩31,553 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,499 | ₩31,566 | ₩31,406 | ₩31,473 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,566 | ₩31,566 | ₩31,499 | ₩31,499 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,433 | ₩31,553 | ₩31,433 | ₩31,478 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,553 | ₩31,553 | ₩31,433 | ₩31,499 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,506 | ₩31,506 | ₩31,459 | ₩31,499 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,473 | ₩31,513 | ₩31,459 | ₩31,513 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,566 | ₩31,579 | ₩31,459 | ₩31,566 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,566 | ₩31,593 | ₩31,446 | ₩31,553 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,593 | ₩31,593 | ₩31,519 | ₩31,519 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,526 | ₩31,620 | ₩31,486 | ₩31,566 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,526 | ₩31,566 | ₩31,526 | ₩31,546 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,633 | ₩31,633 | ₩31,473 | ₩31,620 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,633 | ₩31,633 | ₩31,526 | ₩31,573 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,620 | ₩31,633 | ₩31,553 | ₩31,553 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,633 | ₩31,673 | ₩31,579 | ₩31,646 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,566 | ₩31,566 | ₩31,533 | ₩31,533 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,606 | ₩31,606 | ₩31,546 | ₩31,559 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,606 | ₩31,606 | ₩31,579 | ₩31,599 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,546 | ₩31,566 | ₩31,539 | ₩31,541 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,626 | ₩31,626 | ₩31,613 | ₩31,617 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,546 | ₩31,559 | ₩31,499 | ₩31,553 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,539 | ₩31,573 | ₩31,539 | ₩31,573 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,559 | ₩31,559 | ₩31,553 | ₩31,553 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,553 | ₩31,620 | ₩31,539 | ₩31,553 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,684 | ₩31,684 | ₩31,684 | ₩31,684 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,566 | ₩31,653 | ₩31,566 | ₩31,653 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,570 | ₩31,570 | ₩31,539 | ₩31,559 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,616 | ₩31,617 | ₩31,616 | ₩31,617 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,620 | ₩31,666 | ₩31,593 | ₩31,666 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,686 | ₩31,766 | ₩31,660 | ₩31,746 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,646 | ₩31,673 | ₩31,566 | ₩31,664 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,599 | ₩31,766 | ₩31,599 | ₩31,741 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,820 | ₩31,820 | ₩31,753 | ₩31,760 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,806 | ₩31,806 | ₩31,666 | ₩31,750 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,713 | ₩31,713 | ₩31,606 | ₩31,677 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,713 | ₩31,713 | ₩31,650 | ₩31,650 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,620 | ₩31,726 | ₩31,593 | ₩31,665 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,673 | ₩31,673 | ₩31,575 | ₩31,575 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,660 | ₩31,700 | ₩31,581 | ₩31,581 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,753 | ₩31,753 | ₩31,693 | ₩31,693 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,793 | ₩31,793 | ₩31,613 | ₩31,701 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,686 | ₩31,740 | ₩31,660 | ₩31,678 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,772 | ₩31,833 | ₩31,766 | ₩31,766 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,718 | ₩31,718 | ₩31,636 | ₩31,636 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,761 | ₩31,761 | ₩31,681 | ₩31,681 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,744 | ₩31,744 | ₩31,744 | ₩31,744 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,700 | ₩31,713 | ₩31,597 | ₩31,597 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,913 | ₩31,913 | ₩31,686 | ₩31,764 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,726 | ₩31,726 | ₩31,720 | ₩31,720 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,780 | ₩31,780 | ₩31,740 | ₩31,746 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,746 | ₩31,746 | ₩31,746 | ₩31,746 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,569 | ₩34,569 | ₩34,503 | ₩34,551 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,529 | ₩34,543 | ₩34,529 | ₩34,536 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,503 | ₩34,551 | ₩34,496 | ₩34,496 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,422 | ₩34,508 | ₩34,422 | ₩34,492 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,464 | ₩34,516 | ₩34,462 | ₩34,503 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,489 | ₩34,560 | ₩34,489 | ₩34,553 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,689 | ₩34,689 | ₩34,621 | ₩34,663 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,689 | ₩34,689 | ₩34,633 | ₩34,633 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,729 | ₩34,729 | ₩34,663 | ₩34,663 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,623 | ₩34,703 | ₩34,623 | ₩34,645 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,623 | ₩34,660 | ₩34,623 | ₩34,660 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,623 | ₩34,636 | ₩34,623 | ₩34,636 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,689 | ₩34,743 | ₩34,607 | ₩34,607 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,569 | ₩34,615 | ₩34,543 | ₩34,589 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,409 | ₩34,528 | ₩34,409 | ₩34,528 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,409 | ₩34,503 | ₩34,409 | ₩34,503 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,496 | ₩34,556 | ₩34,409 | ₩34,436 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,664 | ₩34,664 | ₩34,413 | ₩34,424 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,429 | ₩34,519 | ₩34,429 | ₩34,519 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,583 | ₩34,583 | ₩34,515 | ₩34,515 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,583 | ₩34,583 | ₩34,545 | ₩34,545 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,664 | ₩34,664 | ₩34,644 | ₩34,644 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,809 | ₩34,883 | ₩34,809 | ₩34,883 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,649 | ₩34,692 | ₩34,644 | ₩34,692 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,850 | ₩34,850 | ₩34,836 | ₩34,836 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,814 | ₩34,814 | ₩34,780 | ₩34,797 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,100 | ₩35,100 | ₩34,863 | ₩34,916 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,890 | ₩35,000 | ₩34,890 | ₩35,000 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,050 | ₩35,050 | ₩34,944 | ₩34,944 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,130 | ₩35,183 | ₩35,010 | ₩35,123 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,130 | ₩35,237 | ₩35,100 | ₩35,100 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,090 | ₩35,090 | ₩35,047 | ₩35,047 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,943 | ₩34,943 | ₩34,839 | ₩34,839 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,749 | ₩34,796 | ₩34,747 | ₩34,747 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,823 | ₩34,823 | ₩34,756 | ₩34,756 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,676 | ₩34,679 | ₩34,676 | ₩34,679 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,769 | ₩34,888 | ₩34,529 | ₩34,649 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,676 | ₩34,716 | ₩34,676 | ₩34,716 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,725 | ₩34,725 | ₩34,661 | ₩34,661 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,655 | ₩34,655 | ₩34,595 | ₩34,595 | -0.17% | 500 |
|---|