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 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 200 |
| 2026.10.08 | ₩32,223 | ₩32,223 | ₩32,143 | ₩32,163 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,170 | ₩32,207 | ₩32,170 | ₩32,207 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,290 | ₩32,290 | ₩32,223 | ₩32,223 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,236 | ₩32,236 | ₩32,176 | ₩32,176 | -0.19% | 400 |
| 2026.10.02 | ₩32,170 | ₩32,170 | ₩32,116 | ₩32,139 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,036 | ₩32,150 | ₩32,036 | ₩32,076 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,108 | ₩32,108 | ₩32,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,108 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,063 | ₩32,143 | ₩32,063 | ₩32,143 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,103 | ₩32,151 | ₩32,076 | ₩32,151 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,150 | ₩32,171 | ₩32,130 | ₩32,171 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,116 | ₩32,138 | ₩32,116 | ₩32,138 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,116 | ₩32,116 | ₩32,103 | ₩32,103 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,143 | ₩32,250 | ₩32,143 | ₩32,210 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,116 | ₩32,116 | ₩32,083 | ₩32,094 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,116 | ₩32,116 | ₩32,083 | ₩32,083 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,036 | ₩32,070 | ₩32,036 | ₩32,070 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,116 | ₩32,116 | ₩32,096 | ₩32,096 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,163 | ₩32,163 | ₩32,156 | ₩32,156 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,130 | ₩32,130 | ₩32,087 | ₩32,087 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,116 | ₩32,176 | ₩32,116 | ₩32,176 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,156 | ₩32,156 | ₩32,050 | ₩32,103 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,191 | ₩32,191 | ₩32,191 | ₩32,191 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,230 | ₩32,276 | ₩32,230 | ₩32,276 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,258 | ₩32,316 | ₩32,244 | ₩32,244 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,203 | ₩32,203 | ₩32,176 | ₩32,176 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,156 | ₩32,190 | ₩32,156 | ₩32,190 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,184 | ₩32,210 | ₩32,184 | ₩32,187 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,236 | ₩32,236 | ₩32,116 | ₩32,116 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,256 | ₩32,263 | ₩32,210 | ₩32,223 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,211 | ₩32,263 | ₩32,211 | ₩32,256 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,403 | ₩32,477 | ₩32,330 | ₩32,330 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,370 | ₩32,438 | ₩32,370 | ₩32,438 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,357 | ₩32,363 | ₩32,350 | ₩32,350 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,397 | ₩32,437 | ₩32,276 | ₩32,323 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,383 | ₩32,423 | ₩32,381 | ₩32,381 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,390 | ₩32,391 | ₩32,390 | ₩32,391 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,397 | ₩32,397 | ₩32,290 | ₩32,323 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,410 | ₩32,410 | ₩32,375 | ₩32,375 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,303 | ₩32,477 | ₩32,303 | ₩32,477 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,116 | ₩32,143 | ₩32,009 | ₩32,071 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,996 | ₩32,043 | ₩31,996 | ₩32,043 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,123 | ₩32,123 | ₩32,123 | ₩32,123 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,050 | ₩32,063 | ₩32,050 | ₩32,063 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,063 | ₩32,090 | ₩32,063 | ₩32,090 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,090 | ₩32,123 | ₩32,090 | ₩32,123 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,143 | ₩32,236 | ₩32,076 | ₩32,130 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,183 | ₩32,243 | ₩32,183 | ₩32,243 | +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 | ₩32,286 | ₩32,223 | ₩32,286 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,116 | ₩32,290 | ₩32,116 | ₩32,190 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,170 | ₩32,170 | ₩32,103 | ₩32,170 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,143 | ₩32,170 | ₩32,143 | ₩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 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,136 | ₩32,138 | ₩32,136 | ₩32,138 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,130 | ₩32,130 | ₩32,043 | ₩32,043 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,150 | ₩32,150 | ₩32,070 | ₩32,070 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,183 | ₩32,196 | ₩32,114 | ₩32,114 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,176 | ₩32,196 | ₩32,148 | ₩32,148 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,316 | ₩32,316 | ₩32,271 | ₩32,271 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,276 | ₩32,383 | ₩32,176 | ₩32,176 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,370 | ₩32,417 | ₩32,263 | ₩32,304 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,450 | ₩32,450 | ₩32,438 | ₩32,438 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,083 | ₩32,130 | ₩32,076 | ₩32,130 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,170 | ₩32,170 | ₩32,033 | ₩32,033 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,196 | ₩32,196 | ₩32,180 | ₩32,180 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,316 | ₩32,316 | ₩32,156 | ₩32,156 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,343 | ₩32,343 | ₩32,143 | ₩32,143 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,503 | ₩32,543 | ₩32,490 | ₩32,543 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,623 | ₩32,623 | ₩32,503 | ₩32,547 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,644 | ₩32,677 | ₩32,597 | ₩32,658 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,530 | ₩32,677 | ₩32,530 | ₩32,619 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,423 | ₩32,570 | ₩32,423 | ₩32,570 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,517 | ₩32,543 | ₩32,450 | ₩32,485 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,490 | ₩32,490 | ₩32,437 | ₩32,450 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,383 | ₩32,457 | ₩32,383 | ₩32,430 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,316 | ₩32,383 | ₩32,276 | ₩32,354 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,276 | ₩32,437 | ₩32,276 | ₩32,374 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,230 | ₩32,330 | ₩32,230 | ₩32,251 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,370 | ₩32,490 | ₩32,343 | ₩32,365 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,503 | ₩32,623 | ₩32,503 | ₩32,569 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,370 | ₩32,490 | ₩32,357 | ₩32,450 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,276 | ₩32,370 | ₩32,276 | ₩32,370 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,423 | ₩32,423 | ₩32,390 | ₩32,390 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,410 | ₩32,410 | ₩32,358 | ₩32,358 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,243 | ₩32,316 | ₩32,170 | ₩32,244 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,290 | ₩32,326 | ₩32,250 | ₩32,326 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,103 | ₩32,132 | ₩32,103 | ₩32,132 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,070 | ₩32,070 | ₩31,983 | ₩32,056 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,150 | ₩32,210 | ₩32,103 | ₩32,103 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,996 | ₩32,102 | ₩31,996 | ₩32,102 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,989 | ₩32,001 | ₩31,989 | ₩32,001 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,050 | ₩32,050 | ₩31,983 | ₩32,003 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,090 | ₩32,090 | ₩32,070 | ₩32,070 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,943 | ₩32,056 | ₩31,943 | ₩32,056 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,036 | ₩32,050 | ₩31,976 | ₩31,976 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,003 | ₩32,036 | ₩32,003 | ₩32,015 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,050 | ₩32,050 | ₩31,935 | ₩31,935 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,976 | ₩32,009 | ₩31,976 | ₩31,977 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,983 | ₩32,076 | ₩31,983 | ₩31,996 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,856 | ₩31,903 | ₩31,856 | ₩31,869 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,803 | ₩31,853 | ₩31,769 | ₩31,853 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,796 | ₩31,809 | ₩31,776 | ₩31,776 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,676 | ₩31,702 | ₩31,636 | ₩31,694 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,569 | ₩31,676 | ₩31,556 | ₩31,649 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,622 | ₩31,689 | ₩31,556 | ₩31,629 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,616 | ₩31,676 | ₩31,616 | ₩31,624 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,516 | ₩31,582 | ₩31,516 | ₩31,549 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,569 | ₩31,569 | ₩31,516 | ₩31,522 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,556 | ₩31,569 | ₩31,556 | ₩31,569 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,462 | ₩31,582 | ₩31,462 | ₩31,556 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,382 | ₩31,542 | ₩31,382 | ₩31,461 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,529 | ₩31,529 | ₩31,449 | ₩31,529 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,395 | ₩31,516 | ₩31,395 | ₩31,449 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,556 | ₩31,556 | ₩31,422 | ₩31,469 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,569 | ₩31,569 | ₩31,449 | ₩31,556 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,502 | ₩31,569 | ₩31,409 | ₩31,476 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,569 | ₩31,569 | ₩31,502 | ₩31,502 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,435 | ₩31,556 | ₩31,435 | ₩31,481 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,556 | ₩31,556 | ₩31,435 | ₩31,502 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,509 | ₩31,509 | ₩31,462 | ₩31,502 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,476 | ₩31,516 | ₩31,462 | ₩31,516 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,569 | ₩31,582 | ₩31,462 | ₩31,569 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,569 | ₩31,596 | ₩31,449 | ₩31,556 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,596 | ₩31,596 | ₩31,522 | ₩31,522 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,529 | ₩31,622 | ₩31,489 | ₩31,569 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,529 | ₩31,569 | ₩31,529 | ₩31,549 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,636 | ₩31,636 | ₩31,476 | ₩31,622 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,636 | ₩31,636 | ₩31,529 | ₩31,576 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,622 | ₩31,636 | ₩31,556 | ₩31,556 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,636 | ₩31,676 | ₩31,582 | ₩31,649 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,569 | ₩31,569 | ₩31,536 | ₩31,536 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,609 | ₩31,609 | ₩31,549 | ₩31,562 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,609 | ₩31,609 | ₩31,582 | ₩31,602 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,573 | ₩31,573 | ₩31,573 | ₩31,573 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,549 | ₩31,569 | ₩31,542 | ₩31,544 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,629 | ₩31,629 | ₩31,616 | ₩31,620 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,549 | ₩31,562 | ₩31,502 | ₩31,556 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,542 | ₩31,576 | ₩31,542 | ₩31,576 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,562 | ₩31,562 | ₩31,556 | ₩31,556 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,556 | ₩31,622 | ₩31,542 | ₩31,556 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,568 | ₩31,568 | ₩31,568 | ₩31,568 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,569 | ₩31,656 | ₩31,569 | ₩31,656 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,573 | ₩31,573 | ₩31,542 | ₩31,562 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,618 | ₩31,620 | ₩31,618 | ₩31,620 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,622 | ₩31,669 | ₩31,596 | ₩31,669 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,689 | ₩31,769 | ₩31,662 | ₩31,749 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,649 | ₩31,676 | ₩31,569 | ₩31,666 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,602 | ₩31,769 | ₩31,602 | ₩31,744 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,823 | ₩31,823 | ₩31,756 | ₩31,763 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,809 | ₩31,809 | ₩31,669 | ₩31,753 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,716 | ₩31,716 | ₩31,609 | ₩31,680 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,716 | ₩31,716 | ₩31,653 | ₩31,653 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,622 | ₩31,729 | ₩31,596 | ₩31,668 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,676 | ₩31,676 | ₩31,578 | ₩31,578 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,662 | ₩31,702 | ₩31,584 | ₩31,584 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,756 | ₩31,756 | ₩31,696 | ₩31,696 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,796 | ₩31,796 | ₩31,616 | ₩31,704 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,689 | ₩31,742 | ₩31,662 | ₩31,681 | -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 | ₩31,836 | ₩31,769 | ₩31,769 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,721 | ₩31,721 | ₩31,638 | ₩31,638 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,764 | ₩31,764 | ₩31,684 | ₩31,684 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,702 | ₩31,716 | ₩31,600 | ₩31,600 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,916 | ₩31,916 | ₩31,689 | ₩31,767 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,729 | ₩31,729 | ₩31,722 | ₩31,722 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,783 | ₩31,783 | ₩31,742 | ₩31,749 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,572 | ₩34,572 | ₩34,506 | ₩34,554 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,532 | ₩34,546 | ₩34,532 | ₩34,539 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,506 | ₩34,554 | ₩34,499 | ₩34,499 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,426 | ₩34,511 | ₩34,426 | ₩34,495 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,467 | ₩34,519 | ₩34,466 | ₩34,506 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,492 | ₩34,563 | ₩34,492 | ₩34,556 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,692 | ₩34,692 | ₩34,624 | ₩34,666 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,692 | ₩34,692 | ₩34,636 | ₩34,636 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,733 | ₩34,733 | ₩34,666 | ₩34,666 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,626 | ₩34,706 | ₩34,626 | ₩34,648 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,663 | ₩34,626 | ₩34,663 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,626 | ₩34,639 | ₩34,626 | ₩34,639 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,692 | ₩34,746 | ₩34,610 | ₩34,610 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,572 | ₩34,618 | ₩34,546 | ₩34,592 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,412 | ₩34,531 | ₩34,412 | ₩34,531 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,412 | ₩34,506 | ₩34,412 | ₩34,506 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,499 | ₩34,559 | ₩34,412 | ₩34,439 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,667 | ₩34,667 | ₩34,416 | ₩34,427 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,432 | ₩34,522 | ₩34,432 | ₩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 | ₩34,548 | ₩34,548 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,667 | ₩34,667 | ₩34,647 | ₩34,647 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,813 | ₩34,886 | ₩34,813 | ₩34,886 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,652 | ₩34,695 | ₩34,647 | ₩34,695 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,853 | ₩34,853 | ₩34,839 | ₩34,839 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,817 | ₩34,817 | ₩34,783 | ₩34,801 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,104 | ₩35,104 | ₩34,866 | ₩34,919 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,893 | ₩35,004 | ₩34,893 | ₩35,004 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,053 | ₩35,053 | ₩34,947 | ₩34,947 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,133 | ₩35,186 | ₩35,013 | ₩35,126 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,133 | ₩35,240 | ₩35,104 | ₩35,104 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,093 | ₩35,093 | ₩35,050 | ₩35,050 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,946 | ₩34,946 | ₩34,842 | ₩34,842 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,753 | ₩34,799 | ₩34,750 | ₩34,750 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,826 | ₩34,826 | ₩34,759 | ₩34,759 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,679 | ₩34,682 | ₩34,679 | ₩34,682 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,773 | ₩34,891 | ₩34,532 | ₩34,652 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,679 | ₩34,719 | ₩34,679 | ₩34,719 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,729 | ₩34,729 | ₩34,664 | ₩34,664 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,658 | ₩34,658 | ₩34,598 | ₩34,598 | -0.17% | 500 |
|---|