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 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 200 |
| 2026.10.08 | ₩32,224 | ₩32,224 | ₩32,144 | ₩32,164 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,170 | ₩32,208 | ₩32,170 | ₩32,208 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,291 | ₩32,291 | ₩32,224 | ₩32,224 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,237 | ₩32,237 | ₩32,177 | ₩32,177 | -0.19% | 400 |
| 2026.10.02 | ₩32,170 | ₩32,170 | ₩32,117 | ₩32,140 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,037 | ₩32,150 | ₩32,037 | ₩32,077 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,109 | ₩32,109 | ₩32,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,109 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,064 | ₩32,144 | ₩32,064 | ₩32,144 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,104 | ₩32,152 | ₩32,077 | ₩32,152 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,150 | ₩32,172 | ₩32,130 | ₩32,172 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,117 | ₩32,138 | ₩32,117 | ₩32,138 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,117 | ₩32,117 | ₩32,104 | ₩32,104 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,144 | ₩32,250 | ₩32,144 | ₩32,210 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,117 | ₩32,117 | ₩32,084 | ₩32,094 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,117 | ₩32,117 | ₩32,084 | ₩32,084 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,084 | ₩32,084 | ₩32,084 | ₩32,084 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,037 | ₩32,070 | ₩32,037 | ₩32,070 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,117 | ₩32,117 | ₩32,097 | ₩32,097 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,164 | ₩32,164 | ₩32,157 | ₩32,157 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,130 | ₩32,130 | ₩32,088 | ₩32,088 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,117 | ₩32,177 | ₩32,117 | ₩32,177 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,177 | ₩32,177 | ₩32,177 | ₩32,177 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,157 | ₩32,157 | ₩32,050 | ₩32,104 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,230 | ₩32,277 | ₩32,230 | ₩32,277 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,258 | ₩32,317 | ₩32,245 | ₩32,245 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,204 | ₩32,204 | ₩32,177 | ₩32,177 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,157 | ₩32,190 | ₩32,157 | ₩32,190 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,185 | ₩32,210 | ₩32,185 | ₩32,188 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,237 | ₩32,237 | ₩32,117 | ₩32,117 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,257 | ₩32,264 | ₩32,210 | ₩32,224 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,212 | ₩32,264 | ₩32,212 | ₩32,257 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,404 | ₩32,477 | ₩32,331 | ₩32,331 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,371 | ₩32,439 | ₩32,371 | ₩32,439 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,357 | ₩32,364 | ₩32,351 | ₩32,351 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,397 | ₩32,437 | ₩32,277 | ₩32,324 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,384 | ₩32,424 | ₩32,381 | ₩32,381 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,391 | ₩32,392 | ₩32,391 | ₩32,392 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,397 | ₩32,397 | ₩32,291 | ₩32,324 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,411 | ₩32,411 | ₩32,376 | ₩32,376 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,304 | ₩32,477 | ₩32,304 | ₩32,477 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,117 | ₩32,144 | ₩32,010 | ₩32,072 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,997 | ₩32,044 | ₩31,997 | ₩32,044 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,050 | ₩32,064 | ₩32,050 | ₩32,064 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,064 | ₩32,090 | ₩32,064 | ₩32,090 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,090 | ₩32,124 | ₩32,090 | ₩32,124 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,144 | ₩32,237 | ₩32,077 | ₩32,130 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,184 | ₩32,244 | ₩32,184 | ₩32,244 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,170 | ₩32,230 | ₩32,170 | ₩32,230 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,230 | ₩32,287 | ₩32,224 | ₩32,287 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,117 | ₩32,291 | ₩32,117 | ₩32,190 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,170 | ₩32,170 | ₩32,104 | ₩32,170 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,144 | ₩32,170 | ₩32,144 | ₩32,166 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,250 | ₩32,250 | ₩32,250 | ₩32,250 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,170 | ₩32,178 | ₩32,170 | ₩32,178 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,232 | ₩32,232 | ₩32,232 | ₩32,232 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,137 | ₩32,138 | ₩32,137 | ₩32,138 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,130 | ₩32,130 | ₩32,044 | ₩32,044 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,150 | ₩32,150 | ₩32,070 | ₩32,070 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,184 | ₩32,197 | ₩32,114 | ₩32,114 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,177 | ₩32,197 | ₩32,149 | ₩32,149 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,317 | ₩32,317 | ₩32,272 | ₩32,272 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,277 | ₩32,384 | ₩32,177 | ₩32,177 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,371 | ₩32,417 | ₩32,264 | ₩32,305 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,451 | ₩32,451 | ₩32,439 | ₩32,439 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,084 | ₩32,130 | ₩32,077 | ₩32,130 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,170 | ₩32,170 | ₩32,034 | ₩32,034 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,197 | ₩32,197 | ₩32,181 | ₩32,181 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,317 | ₩32,317 | ₩32,157 | ₩32,157 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,344 | ₩32,344 | ₩32,144 | ₩32,144 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,504 | ₩32,544 | ₩32,491 | ₩32,544 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,624 | ₩32,624 | ₩32,504 | ₩32,548 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,644 | ₩32,678 | ₩32,598 | ₩32,659 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,531 | ₩32,678 | ₩32,531 | ₩32,620 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,424 | ₩32,571 | ₩32,424 | ₩32,571 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,517 | ₩32,544 | ₩32,451 | ₩32,485 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,491 | ₩32,491 | ₩32,437 | ₩32,451 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,384 | ₩32,457 | ₩32,384 | ₩32,431 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,317 | ₩32,384 | ₩32,277 | ₩32,355 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,277 | ₩32,437 | ₩32,277 | ₩32,375 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,230 | ₩32,331 | ₩32,230 | ₩32,252 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,371 | ₩32,491 | ₩32,344 | ₩32,365 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,504 | ₩32,624 | ₩32,504 | ₩32,569 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,371 | ₩32,491 | ₩32,357 | ₩32,451 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,277 | ₩32,371 | ₩32,277 | ₩32,371 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,424 | ₩32,424 | ₩32,391 | ₩32,391 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,411 | ₩32,411 | ₩32,359 | ₩32,359 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,244 | ₩32,317 | ₩32,170 | ₩32,245 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,291 | ₩32,327 | ₩32,250 | ₩32,327 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,104 | ₩32,133 | ₩32,104 | ₩32,133 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,070 | ₩32,070 | ₩31,983 | ₩32,057 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,150 | ₩32,210 | ₩32,104 | ₩32,104 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,997 | ₩32,102 | ₩31,997 | ₩32,102 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,990 | ₩32,002 | ₩31,990 | ₩32,002 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,050 | ₩32,050 | ₩31,983 | ₩32,004 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,090 | ₩32,090 | ₩32,070 | ₩32,070 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,943 | ₩32,057 | ₩31,943 | ₩32,057 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,037 | ₩32,050 | ₩31,977 | ₩31,977 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,004 | ₩32,037 | ₩32,004 | ₩32,016 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,050 | ₩32,050 | ₩31,935 | ₩31,935 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,977 | ₩32,010 | ₩31,977 | ₩31,978 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,983 | ₩32,077 | ₩31,983 | ₩31,997 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,857 | ₩31,903 | ₩31,857 | ₩31,870 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,803 | ₩31,854 | ₩31,770 | ₩31,854 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,797 | ₩31,810 | ₩31,777 | ₩31,777 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,676 | ₩31,703 | ₩31,636 | ₩31,695 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,570 | ₩31,676 | ₩31,556 | ₩31,650 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,623 | ₩31,690 | ₩31,556 | ₩31,630 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,616 | ₩31,676 | ₩31,616 | ₩31,624 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,516 | ₩31,583 | ₩31,516 | ₩31,550 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,570 | ₩31,570 | ₩31,516 | ₩31,523 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,556 | ₩31,570 | ₩31,556 | ₩31,570 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,463 | ₩31,583 | ₩31,463 | ₩31,556 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,383 | ₩31,543 | ₩31,383 | ₩31,462 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,530 | ₩31,530 | ₩31,450 | ₩31,530 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,396 | ₩31,516 | ₩31,396 | ₩31,450 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,556 | ₩31,556 | ₩31,423 | ₩31,470 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,570 | ₩31,570 | ₩31,450 | ₩31,556 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,503 | ₩31,570 | ₩31,409 | ₩31,476 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,570 | ₩31,570 | ₩31,503 | ₩31,503 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,436 | ₩31,556 | ₩31,436 | ₩31,482 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,556 | ₩31,556 | ₩31,436 | ₩31,503 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,510 | ₩31,510 | ₩31,463 | ₩31,503 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,476 | ₩31,516 | ₩31,463 | ₩31,516 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,570 | ₩31,583 | ₩31,463 | ₩31,570 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,570 | ₩31,596 | ₩31,450 | ₩31,556 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,596 | ₩31,523 | ₩31,523 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,530 | ₩31,623 | ₩31,490 | ₩31,570 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,530 | ₩31,570 | ₩31,530 | ₩31,550 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,636 | ₩31,636 | ₩31,476 | ₩31,623 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,636 | ₩31,636 | ₩31,530 | ₩31,576 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,623 | ₩31,636 | ₩31,556 | ₩31,556 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,636 | ₩31,676 | ₩31,583 | ₩31,650 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,570 | ₩31,570 | ₩31,536 | ₩31,536 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,610 | ₩31,610 | ₩31,550 | ₩31,563 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,610 | ₩31,610 | ₩31,583 | ₩31,603 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,550 | ₩31,570 | ₩31,543 | ₩31,544 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,630 | ₩31,630 | ₩31,616 | ₩31,620 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,550 | ₩31,563 | ₩31,503 | ₩31,556 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,543 | ₩31,576 | ₩31,543 | ₩31,576 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,563 | ₩31,563 | ₩31,556 | ₩31,556 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,556 | ₩31,623 | ₩31,543 | ₩31,556 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,570 | ₩31,656 | ₩31,570 | ₩31,656 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,574 | ₩31,574 | ₩31,543 | ₩31,563 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,619 | ₩31,620 | ₩31,619 | ₩31,620 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,623 | ₩31,670 | ₩31,596 | ₩31,670 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,690 | ₩31,770 | ₩31,663 | ₩31,750 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,650 | ₩31,676 | ₩31,570 | ₩31,667 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,603 | ₩31,770 | ₩31,603 | ₩31,745 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,823 | ₩31,823 | ₩31,757 | ₩31,763 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,810 | ₩31,810 | ₩31,670 | ₩31,754 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,717 | ₩31,717 | ₩31,610 | ₩31,680 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,717 | ₩31,717 | ₩31,654 | ₩31,654 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,623 | ₩31,730 | ₩31,596 | ₩31,668 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,676 | ₩31,676 | ₩31,579 | ₩31,579 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,663 | ₩31,703 | ₩31,584 | ₩31,584 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,757 | ₩31,757 | ₩31,696 | ₩31,696 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,797 | ₩31,797 | ₩31,616 | ₩31,704 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,690 | ₩31,743 | ₩31,663 | ₩31,682 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,775 | ₩31,837 | ₩31,770 | ₩31,770 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,722 | ₩31,722 | ₩31,639 | ₩31,639 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,765 | ₩31,765 | ₩31,684 | ₩31,684 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,703 | ₩31,717 | ₩31,600 | ₩31,600 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,917 | ₩31,917 | ₩31,690 | ₩31,767 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,730 | ₩31,730 | ₩31,723 | ₩31,723 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,783 | ₩31,783 | ₩31,743 | ₩31,750 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,554 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,533 | ₩34,546 | ₩34,533 | ₩34,540 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,506 | ₩34,554 | ₩34,500 | ₩34,500 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,426 | ₩34,512 | ₩34,426 | ₩34,496 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,468 | ₩34,520 | ₩34,466 | ₩34,506 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,493 | ₩34,564 | ₩34,493 | ₩34,557 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,693 | ₩34,693 | ₩34,625 | ₩34,667 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,693 | ₩34,693 | ₩34,637 | ₩34,637 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,733 | ₩34,733 | ₩34,667 | ₩34,667 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,627 | ₩34,707 | ₩34,627 | ₩34,649 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,627 | ₩34,664 | ₩34,627 | ₩34,664 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,627 | ₩34,640 | ₩34,627 | ₩34,640 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,693 | ₩34,747 | ₩34,611 | ₩34,611 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,573 | ₩34,619 | ₩34,546 | ₩34,593 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,413 | ₩34,532 | ₩34,413 | ₩34,532 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,413 | ₩34,506 | ₩34,413 | ₩34,506 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,500 | ₩34,560 | ₩34,413 | ₩34,440 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,668 | ₩34,668 | ₩34,417 | ₩34,428 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,433 | ₩34,522 | ₩34,433 | ₩34,522 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,586 | ₩34,586 | ₩34,518 | ₩34,518 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,586 | ₩34,586 | ₩34,549 | ₩34,549 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,668 | ₩34,668 | ₩34,648 | ₩34,648 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,813 | ₩34,887 | ₩34,813 | ₩34,887 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,653 | ₩34,696 | ₩34,648 | ₩34,696 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,853 | ₩34,853 | ₩34,840 | ₩34,840 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,817 | ₩34,817 | ₩34,784 | ₩34,801 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,104 | ₩35,104 | ₩34,867 | ₩34,920 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,894 | ₩35,004 | ₩34,894 | ₩35,004 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,054 | ₩35,054 | ₩34,948 | ₩34,948 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,134 | ₩35,187 | ₩35,014 | ₩35,127 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,134 | ₩35,241 | ₩35,104 | ₩35,104 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,094 | ₩35,094 | ₩35,051 | ₩35,051 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,947 | ₩34,947 | ₩34,843 | ₩34,843 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,753 | ₩34,800 | ₩34,751 | ₩34,751 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,760 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,680 | ₩34,683 | ₩34,680 | ₩34,683 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,773 | ₩34,892 | ₩34,533 | ₩34,653 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,680 | ₩34,720 | ₩34,680 | ₩34,720 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,729 | ₩34,729 | ₩34,665 | ₩34,665 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,659 | ₩34,659 | ₩34,598 | ₩34,598 | -0.17% | 500 |
|---|