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 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 200 |
| 2026.10.08 | ₩32,229 | ₩32,229 | ₩32,149 | ₩32,169 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,176 | ₩32,213 | ₩32,176 | ₩32,213 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,296 | ₩32,296 | ₩32,229 | ₩32,229 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,243 | ₩32,243 | ₩32,183 | ₩32,183 | -0.19% | 400 |
| 2026.10.02 | ₩32,176 | ₩32,176 | ₩32,123 | ₩32,145 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,042 | ₩32,156 | ₩32,042 | ₩32,082 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,114 | ₩32,114 | ₩32,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,114 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,069 | ₩32,149 | ₩32,069 | ₩32,149 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,109 | ₩32,157 | ₩32,082 | ₩32,157 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,156 | ₩32,177 | ₩32,136 | ₩32,177 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,123 | ₩32,144 | ₩32,123 | ₩32,144 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,123 | ₩32,123 | ₩32,109 | ₩32,109 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,253 | ₩32,253 | ₩32,253 | ₩32,253 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,149 | ₩32,256 | ₩32,149 | ₩32,216 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,123 | ₩32,123 | ₩32,089 | ₩32,100 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,123 | ₩32,123 | ₩32,089 | ₩32,089 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,042 | ₩32,076 | ₩32,042 | ₩32,076 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,123 | ₩32,123 | ₩32,102 | ₩32,102 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,169 | ₩32,169 | ₩32,163 | ₩32,163 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,136 | ₩32,136 | ₩32,093 | ₩32,093 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,123 | ₩32,183 | ₩32,123 | ₩32,183 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,163 | ₩32,163 | ₩32,056 | ₩32,109 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,236 | ₩32,283 | ₩32,236 | ₩32,283 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,264 | ₩32,323 | ₩32,251 | ₩32,251 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,209 | ₩32,209 | ₩32,183 | ₩32,183 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,163 | ₩32,196 | ₩32,163 | ₩32,196 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,191 | ₩32,216 | ₩32,191 | ₩32,193 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,243 | ₩32,243 | ₩32,123 | ₩32,123 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,263 | ₩32,269 | ₩32,216 | ₩32,229 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,217 | ₩32,269 | ₩32,217 | ₩32,263 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,410 | ₩32,483 | ₩32,336 | ₩32,336 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,376 | ₩32,444 | ₩32,376 | ₩32,444 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,363 | ₩32,370 | ₩32,356 | ₩32,356 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,403 | ₩32,443 | ₩32,283 | ₩32,329 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,390 | ₩32,430 | ₩32,387 | ₩32,387 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,396 | ₩32,398 | ₩32,396 | ₩32,398 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,403 | ₩32,403 | ₩32,296 | ₩32,329 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,416 | ₩32,416 | ₩32,382 | ₩32,382 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,309 | ₩32,483 | ₩32,309 | ₩32,483 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,123 | ₩32,149 | ₩32,016 | ₩32,077 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩32,002 | ₩32,049 | ₩32,002 | ₩32,049 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,056 | ₩32,069 | ₩32,056 | ₩32,069 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,069 | ₩32,096 | ₩32,069 | ₩32,096 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,096 | ₩32,129 | ₩32,096 | ₩32,129 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,149 | ₩32,243 | ₩32,082 | ₩32,136 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,189 | ₩32,249 | ₩32,189 | ₩32,249 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,176 | ₩32,236 | ₩32,176 | ₩32,236 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,236 | ₩32,292 | ₩32,229 | ₩32,292 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,123 | ₩32,296 | ₩32,123 | ₩32,196 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,176 | ₩32,176 | ₩32,109 | ₩32,176 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,149 | ₩32,176 | ₩32,149 | ₩32,172 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,176 | ₩32,184 | ₩32,176 | ₩32,184 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,143 | ₩32,144 | ₩32,143 | ₩32,144 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,136 | ₩32,136 | ₩32,049 | ₩32,049 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,156 | ₩32,156 | ₩32,076 | ₩32,076 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,189 | ₩32,203 | ₩32,120 | ₩32,120 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,183 | ₩32,203 | ₩32,155 | ₩32,155 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,323 | ₩32,323 | ₩32,277 | ₩32,277 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,283 | ₩32,390 | ₩32,183 | ₩32,183 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,376 | ₩32,423 | ₩32,269 | ₩32,311 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,456 | ₩32,456 | ₩32,444 | ₩32,444 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,089 | ₩32,136 | ₩32,082 | ₩32,136 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,176 | ₩32,176 | ₩32,040 | ₩32,040 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,203 | ₩32,203 | ₩32,187 | ₩32,187 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,323 | ₩32,323 | ₩32,163 | ₩32,163 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,349 | ₩32,349 | ₩32,149 | ₩32,149 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,510 | ₩32,550 | ₩32,496 | ₩32,550 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,630 | ₩32,630 | ₩32,510 | ₩32,554 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,650 | ₩32,683 | ₩32,603 | ₩32,665 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,536 | ₩32,683 | ₩32,536 | ₩32,626 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,430 | ₩32,576 | ₩32,430 | ₩32,576 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,523 | ₩32,550 | ₩32,456 | ₩32,491 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,496 | ₩32,496 | ₩32,443 | ₩32,456 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,390 | ₩32,463 | ₩32,390 | ₩32,436 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,323 | ₩32,390 | ₩32,283 | ₩32,360 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,283 | ₩32,443 | ₩32,283 | ₩32,380 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,236 | ₩32,336 | ₩32,236 | ₩32,257 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,376 | ₩32,496 | ₩32,349 | ₩32,371 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,510 | ₩32,630 | ₩32,510 | ₩32,575 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,376 | ₩32,496 | ₩32,363 | ₩32,456 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,283 | ₩32,376 | ₩32,283 | ₩32,376 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,430 | ₩32,430 | ₩32,396 | ₩32,396 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,416 | ₩32,416 | ₩32,364 | ₩32,364 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,249 | ₩32,323 | ₩32,176 | ₩32,251 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,296 | ₩32,332 | ₩32,256 | ₩32,332 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,109 | ₩32,139 | ₩32,109 | ₩32,139 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,076 | ₩32,076 | ₩31,989 | ₩32,062 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,156 | ₩32,216 | ₩32,109 | ₩32,109 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩32,002 | ₩32,108 | ₩32,002 | ₩32,108 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,996 | ₩32,008 | ₩31,996 | ₩32,008 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,056 | ₩32,056 | ₩31,989 | ₩32,009 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,096 | ₩32,096 | ₩32,076 | ₩32,076 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,949 | ₩32,062 | ₩31,949 | ₩32,062 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,042 | ₩32,056 | ₩31,982 | ₩31,982 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,009 | ₩32,042 | ₩32,009 | ₩32,021 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,056 | ₩32,056 | ₩31,941 | ₩31,941 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,982 | ₩32,016 | ₩31,982 | ₩31,984 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,989 | ₩32,082 | ₩31,989 | ₩32,002 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,862 | ₩31,909 | ₩31,862 | ₩31,876 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,809 | ₩31,859 | ₩31,775 | ₩31,859 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,802 | ₩31,815 | ₩31,782 | ₩31,782 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,682 | ₩31,709 | ₩31,642 | ₩31,701 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,575 | ₩31,682 | ₩31,562 | ₩31,655 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,629 | ₩31,695 | ₩31,562 | ₩31,635 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,622 | ₩31,682 | ₩31,622 | ₩31,630 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,522 | ₩31,588 | ₩31,522 | ₩31,555 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,575 | ₩31,575 | ₩31,522 | ₩31,528 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,562 | ₩31,575 | ₩31,562 | ₩31,575 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,468 | ₩31,588 | ₩31,468 | ₩31,562 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,388 | ₩31,548 | ₩31,388 | ₩31,467 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,535 | ₩31,535 | ₩31,455 | ₩31,535 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,402 | ₩31,522 | ₩31,402 | ₩31,455 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,562 | ₩31,562 | ₩31,428 | ₩31,475 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,575 | ₩31,575 | ₩31,455 | ₩31,562 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,508 | ₩31,575 | ₩31,415 | ₩31,482 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,575 | ₩31,575 | ₩31,508 | ₩31,508 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,442 | ₩31,562 | ₩31,442 | ₩31,487 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,562 | ₩31,562 | ₩31,442 | ₩31,508 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,515 | ₩31,515 | ₩31,468 | ₩31,508 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,482 | ₩31,522 | ₩31,468 | ₩31,522 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,575 | ₩31,588 | ₩31,468 | ₩31,575 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,575 | ₩31,602 | ₩31,455 | ₩31,562 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,602 | ₩31,602 | ₩31,528 | ₩31,528 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,548 | ₩31,548 | ₩31,548 | ₩31,548 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,535 | ₩31,629 | ₩31,495 | ₩31,575 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,535 | ₩31,575 | ₩31,535 | ₩31,555 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,548 | ₩31,548 | ₩31,548 | ₩31,548 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,642 | ₩31,642 | ₩31,482 | ₩31,629 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,642 | ₩31,642 | ₩31,535 | ₩31,582 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,629 | ₩31,642 | ₩31,562 | ₩31,562 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,642 | ₩31,682 | ₩31,588 | ₩31,655 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,575 | ₩31,575 | ₩31,542 | ₩31,542 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,615 | ₩31,615 | ₩31,555 | ₩31,568 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,615 | ₩31,615 | ₩31,588 | ₩31,608 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,579 | ₩31,579 | ₩31,579 | ₩31,579 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,555 | ₩31,575 | ₩31,548 | ₩31,550 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,635 | ₩31,635 | ₩31,622 | ₩31,626 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,555 | ₩31,568 | ₩31,508 | ₩31,562 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,548 | ₩31,582 | ₩31,548 | ₩31,582 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,568 | ₩31,568 | ₩31,562 | ₩31,562 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,562 | ₩31,629 | ₩31,548 | ₩31,562 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,575 | ₩31,662 | ₩31,575 | ₩31,662 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,579 | ₩31,579 | ₩31,548 | ₩31,568 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,625 | ₩31,626 | ₩31,625 | ₩31,626 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,629 | ₩31,675 | ₩31,602 | ₩31,675 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,695 | ₩31,775 | ₩31,669 | ₩31,755 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,655 | ₩31,682 | ₩31,575 | ₩31,673 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,608 | ₩31,775 | ₩31,608 | ₩31,750 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,829 | ₩31,829 | ₩31,762 | ₩31,769 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,815 | ₩31,815 | ₩31,675 | ₩31,759 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,722 | ₩31,722 | ₩31,615 | ₩31,686 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,722 | ₩31,722 | ₩31,659 | ₩31,659 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,629 | ₩31,735 | ₩31,602 | ₩31,674 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,682 | ₩31,682 | ₩31,584 | ₩31,584 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,669 | ₩31,709 | ₩31,590 | ₩31,590 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,762 | ₩31,762 | ₩31,702 | ₩31,702 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,802 | ₩31,802 | ₩31,622 | ₩31,710 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,695 | ₩31,749 | ₩31,669 | ₩31,687 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,781 | ₩31,842 | ₩31,775 | ₩31,775 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,727 | ₩31,727 | ₩31,645 | ₩31,645 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,770 | ₩31,770 | ₩31,690 | ₩31,690 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,709 | ₩31,722 | ₩31,606 | ₩31,606 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,922 | ₩31,922 | ₩31,695 | ₩31,773 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,735 | ₩31,735 | ₩31,729 | ₩31,729 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,729 | ₩31,729 | ₩31,729 | ₩31,729 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,789 | ₩31,789 | ₩31,749 | ₩31,755 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,755 | ₩31,755 | ₩31,755 | ₩31,755 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,579 | ₩34,579 | ₩34,512 | ₩34,560 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,539 | ₩34,552 | ₩34,539 | ₩34,546 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,512 | ₩34,560 | ₩34,506 | ₩34,506 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,432 | ₩34,518 | ₩34,432 | ₩34,502 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,474 | ₩34,526 | ₩34,472 | ₩34,512 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,499 | ₩34,570 | ₩34,499 | ₩34,563 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,699 | ₩34,699 | ₩34,631 | ₩34,673 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,699 | ₩34,699 | ₩34,643 | ₩34,643 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,739 | ₩34,739 | ₩34,673 | ₩34,673 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,632 | ₩34,713 | ₩34,632 | ₩34,655 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,632 | ₩34,670 | ₩34,632 | ₩34,670 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,632 | ₩34,646 | ₩34,632 | ₩34,646 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,699 | ₩34,753 | ₩34,616 | ₩34,616 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,579 | ₩34,624 | ₩34,552 | ₩34,599 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,419 | ₩34,538 | ₩34,419 | ₩34,538 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,419 | ₩34,512 | ₩34,419 | ₩34,512 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,506 | ₩34,566 | ₩34,419 | ₩34,446 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,674 | ₩34,674 | ₩34,423 | ₩34,434 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,439 | ₩34,528 | ₩34,439 | ₩34,528 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,592 | ₩34,592 | ₩34,524 | ₩34,524 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,592 | ₩34,592 | ₩34,555 | ₩34,555 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,674 | ₩34,674 | ₩34,654 | ₩34,654 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,819 | ₩34,893 | ₩34,819 | ₩34,893 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,659 | ₩34,702 | ₩34,654 | ₩34,702 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,859 | ₩34,859 | ₩34,846 | ₩34,846 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,823 | ₩34,823 | ₩34,790 | ₩34,807 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,110 | ₩35,110 | ₩34,873 | ₩34,926 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,900 | ₩35,010 | ₩34,900 | ₩35,010 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,060 | ₩35,060 | ₩34,954 | ₩34,954 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,140 | ₩35,193 | ₩35,020 | ₩35,133 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,140 | ₩35,247 | ₩35,110 | ₩35,110 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,100 | ₩35,100 | ₩35,057 | ₩35,057 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,953 | ₩34,953 | ₩34,849 | ₩34,849 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,759 | ₩34,806 | ₩34,757 | ₩34,757 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,833 | ₩34,833 | ₩34,766 | ₩34,766 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,686 | ₩34,689 | ₩34,686 | ₩34,689 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,779 | ₩34,898 | ₩34,539 | ₩34,659 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,686 | ₩34,726 | ₩34,686 | ₩34,726 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,735 | ₩34,735 | ₩34,671 | ₩34,671 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,665 | ₩34,665 | ₩34,604 | ₩34,604 | -0.17% | 500 |
|---|