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 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 200 |
| 2026.10.08 | ₩32,216 | ₩32,216 | ₩32,136 | ₩32,156 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,162 | ₩32,200 | ₩32,162 | ₩32,200 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,283 | ₩32,283 | ₩32,216 | ₩32,216 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,229 | ₩32,229 | ₩32,169 | ₩32,169 | -0.19% | 400 |
| 2026.10.02 | ₩32,162 | ₩32,162 | ₩32,109 | ₩32,132 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,029 | ₩32,142 | ₩32,029 | ₩32,069 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,101 | ₩32,101 | ₩32,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,101 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,056 | ₩32,136 | ₩32,056 | ₩32,136 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,096 | ₩32,144 | ₩32,069 | ₩32,144 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,142 | ₩32,164 | ₩32,122 | ₩32,164 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,109 | ₩32,130 | ₩32,109 | ₩32,130 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,109 | ₩32,109 | ₩32,096 | ₩32,096 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,136 | ₩32,242 | ₩32,136 | ₩32,202 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,109 | ₩32,109 | ₩32,076 | ₩32,086 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,109 | ₩32,109 | ₩32,076 | ₩32,076 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,029 | ₩32,062 | ₩32,029 | ₩32,062 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,109 | ₩32,109 | ₩32,089 | ₩32,089 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,156 | ₩32,156 | ₩32,149 | ₩32,149 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,122 | ₩32,122 | ₩32,080 | ₩32,080 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,109 | ₩32,169 | ₩32,109 | ₩32,169 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,149 | ₩32,149 | ₩32,042 | ₩32,096 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,222 | ₩32,269 | ₩32,222 | ₩32,269 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,250 | ₩32,309 | ₩32,237 | ₩32,237 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,196 | ₩32,196 | ₩32,169 | ₩32,169 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,149 | ₩32,182 | ₩32,149 | ₩32,182 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,177 | ₩32,202 | ₩32,177 | ₩32,180 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,229 | ₩32,229 | ₩32,109 | ₩32,109 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,249 | ₩32,256 | ₩32,202 | ₩32,216 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,204 | ₩32,256 | ₩32,204 | ₩32,249 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,329 | ₩32,329 | ₩32,329 | ₩32,329 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,396 | ₩32,469 | ₩32,323 | ₩32,323 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,363 | ₩32,431 | ₩32,363 | ₩32,431 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,349 | ₩32,356 | ₩32,343 | ₩32,343 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,389 | ₩32,429 | ₩32,269 | ₩32,316 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,376 | ₩32,416 | ₩32,373 | ₩32,373 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,383 | ₩32,384 | ₩32,383 | ₩32,384 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,389 | ₩32,389 | ₩32,283 | ₩32,316 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,403 | ₩32,403 | ₩32,368 | ₩32,368 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,296 | ₩32,469 | ₩32,296 | ₩32,469 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,189 | ₩32,189 | ₩32,189 | ₩32,189 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,096 | ₩32,096 | ₩32,096 | ₩32,096 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,109 | ₩32,136 | ₩32,002 | ₩32,064 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,989 | ₩32,036 | ₩31,989 | ₩32,036 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,045 | ₩32,045 | ₩32,045 | ₩32,045 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,042 | ₩32,056 | ₩32,042 | ₩32,056 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,056 | ₩32,082 | ₩32,056 | ₩32,082 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,082 | ₩32,116 | ₩32,082 | ₩32,116 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,136 | ₩32,229 | ₩32,069 | ₩32,122 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,176 | ₩32,236 | ₩32,176 | ₩32,236 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,162 | ₩32,222 | ₩32,162 | ₩32,222 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,222 | ₩32,279 | ₩32,216 | ₩32,279 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,109 | ₩32,283 | ₩32,109 | ₩32,182 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,162 | ₩32,162 | ₩32,096 | ₩32,162 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,136 | ₩32,162 | ₩32,136 | ₩32,158 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,162 | ₩32,170 | ₩32,162 | ₩32,170 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,129 | ₩32,130 | ₩32,129 | ₩32,130 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,122 | ₩32,122 | ₩32,036 | ₩32,036 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,142 | ₩32,142 | ₩32,062 | ₩32,062 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,176 | ₩32,189 | ₩32,106 | ₩32,106 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,169 | ₩32,189 | ₩32,141 | ₩32,141 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,309 | ₩32,309 | ₩32,264 | ₩32,264 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,269 | ₩32,376 | ₩32,169 | ₩32,169 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,363 | ₩32,409 | ₩32,256 | ₩32,297 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,443 | ₩32,443 | ₩32,431 | ₩32,431 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,076 | ₩32,122 | ₩32,069 | ₩32,122 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,162 | ₩32,162 | ₩32,026 | ₩32,026 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,189 | ₩32,189 | ₩32,173 | ₩32,173 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,309 | ₩32,309 | ₩32,149 | ₩32,149 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,336 | ₩32,336 | ₩32,136 | ₩32,136 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,496 | ₩32,536 | ₩32,483 | ₩32,536 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,616 | ₩32,616 | ₩32,496 | ₩32,540 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,636 | ₩32,670 | ₩32,589 | ₩32,651 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,523 | ₩32,670 | ₩32,523 | ₩32,612 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,416 | ₩32,563 | ₩32,416 | ₩32,563 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,509 | ₩32,536 | ₩32,443 | ₩32,477 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,483 | ₩32,483 | ₩32,429 | ₩32,443 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,376 | ₩32,449 | ₩32,376 | ₩32,423 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,309 | ₩32,376 | ₩32,269 | ₩32,347 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,269 | ₩32,429 | ₩32,269 | ₩32,367 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,222 | ₩32,323 | ₩32,222 | ₩32,244 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,323 | ₩32,323 | ₩32,323 | ₩32,323 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,363 | ₩32,483 | ₩32,336 | ₩32,357 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,496 | ₩32,616 | ₩32,496 | ₩32,561 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,363 | ₩32,483 | ₩32,349 | ₩32,443 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,269 | ₩32,363 | ₩32,269 | ₩32,363 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,416 | ₩32,416 | ₩32,383 | ₩32,383 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,403 | ₩32,403 | ₩32,351 | ₩32,351 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,236 | ₩32,309 | ₩32,162 | ₩32,237 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,283 | ₩32,319 | ₩32,242 | ₩32,319 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,096 | ₩32,125 | ₩32,096 | ₩32,125 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,062 | ₩32,062 | ₩31,976 | ₩32,049 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,142 | ₩32,202 | ₩32,096 | ₩32,096 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,989 | ₩32,094 | ₩31,989 | ₩32,094 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,982 | ₩31,994 | ₩31,982 | ₩31,994 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,042 | ₩32,042 | ₩31,976 | ₩31,996 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,082 | ₩32,082 | ₩32,062 | ₩32,062 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,936 | ₩32,049 | ₩31,936 | ₩32,049 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,029 | ₩32,042 | ₩31,969 | ₩31,969 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩31,996 | ₩32,029 | ₩31,996 | ₩32,008 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,042 | ₩32,042 | ₩31,928 | ₩31,928 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,969 | ₩32,002 | ₩31,969 | ₩31,970 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,976 | ₩32,069 | ₩31,976 | ₩31,989 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,849 | ₩31,896 | ₩31,849 | ₩31,862 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,795 | ₩31,846 | ₩31,762 | ₩31,846 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,789 | ₩31,802 | ₩31,769 | ₩31,769 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,669 | ₩31,695 | ₩31,629 | ₩31,687 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,562 | ₩31,669 | ₩31,549 | ₩31,642 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,615 | ₩31,682 | ₩31,549 | ₩31,622 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,609 | ₩31,669 | ₩31,609 | ₩31,617 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,508 | ₩31,575 | ₩31,508 | ₩31,542 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,562 | ₩31,562 | ₩31,508 | ₩31,515 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,549 | ₩31,562 | ₩31,549 | ₩31,562 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,455 | ₩31,575 | ₩31,455 | ₩31,549 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,375 | ₩31,535 | ₩31,375 | ₩31,454 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,522 | ₩31,522 | ₩31,442 | ₩31,522 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,388 | ₩31,508 | ₩31,388 | ₩31,442 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,549 | ₩31,549 | ₩31,415 | ₩31,462 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,562 | ₩31,562 | ₩31,442 | ₩31,549 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,495 | ₩31,562 | ₩31,402 | ₩31,468 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,562 | ₩31,562 | ₩31,495 | ₩31,495 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,428 | ₩31,549 | ₩31,428 | ₩31,474 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,549 | ₩31,549 | ₩31,428 | ₩31,495 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,502 | ₩31,502 | ₩31,455 | ₩31,495 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,468 | ₩31,508 | ₩31,455 | ₩31,508 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,562 | ₩31,575 | ₩31,455 | ₩31,562 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,562 | ₩31,589 | ₩31,442 | ₩31,549 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,589 | ₩31,589 | ₩31,515 | ₩31,515 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,522 | ₩31,615 | ₩31,482 | ₩31,562 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,522 | ₩31,562 | ₩31,522 | ₩31,542 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,535 | ₩31,535 | ₩31,535 | ₩31,535 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,629 | ₩31,629 | ₩31,468 | ₩31,615 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,629 | ₩31,629 | ₩31,522 | ₩31,569 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,615 | ₩31,629 | ₩31,549 | ₩31,549 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,629 | ₩31,669 | ₩31,575 | ₩31,642 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,562 | ₩31,562 | ₩31,529 | ₩31,529 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,602 | ₩31,602 | ₩31,542 | ₩31,555 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,602 | ₩31,602 | ₩31,575 | ₩31,595 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,542 | ₩31,562 | ₩31,535 | ₩31,537 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,622 | ₩31,622 | ₩31,609 | ₩31,613 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,542 | ₩31,555 | ₩31,495 | ₩31,549 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,535 | ₩31,569 | ₩31,535 | ₩31,569 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,555 | ₩31,555 | ₩31,549 | ₩31,549 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,549 | ₩31,615 | ₩31,535 | ₩31,549 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,642 | ₩31,642 | ₩31,642 | ₩31,642 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,642 | ₩31,642 | ₩31,642 | ₩31,642 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,562 | ₩31,649 | ₩31,562 | ₩31,649 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,566 | ₩31,566 | ₩31,535 | ₩31,555 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,611 | ₩31,613 | ₩31,611 | ₩31,613 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,615 | ₩31,662 | ₩31,589 | ₩31,662 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,682 | ₩31,762 | ₩31,655 | ₩31,742 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,642 | ₩31,669 | ₩31,562 | ₩31,659 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,595 | ₩31,762 | ₩31,595 | ₩31,737 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,815 | ₩31,815 | ₩31,749 | ₩31,755 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,802 | ₩31,802 | ₩31,662 | ₩31,746 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,709 | ₩31,709 | ₩31,602 | ₩31,673 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,709 | ₩31,709 | ₩31,646 | ₩31,646 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,615 | ₩31,722 | ₩31,589 | ₩31,661 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,669 | ₩31,669 | ₩31,571 | ₩31,571 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,655 | ₩31,695 | ₩31,577 | ₩31,577 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,749 | ₩31,749 | ₩31,689 | ₩31,689 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,789 | ₩31,789 | ₩31,609 | ₩31,697 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,682 | ₩31,735 | ₩31,655 | ₩31,674 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,767 | ₩31,829 | ₩31,762 | ₩31,762 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,714 | ₩31,714 | ₩31,631 | ₩31,631 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,757 | ₩31,757 | ₩31,677 | ₩31,677 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,695 | ₩31,709 | ₩31,593 | ₩31,593 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,909 | ₩31,909 | ₩31,682 | ₩31,759 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,722 | ₩31,722 | ₩31,715 | ₩31,715 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,775 | ₩31,775 | ₩31,735 | ₩31,742 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,565 | ₩34,565 | ₩34,498 | ₩34,546 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,525 | ₩34,538 | ₩34,525 | ₩34,531 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,498 | ₩34,546 | ₩34,491 | ₩34,491 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,418 | ₩34,503 | ₩34,418 | ₩34,487 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,459 | ₩34,511 | ₩34,458 | ₩34,498 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,485 | ₩34,555 | ₩34,485 | ₩34,549 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,562 | ₩34,562 | ₩34,562 | ₩34,562 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,685 | ₩34,685 | ₩34,617 | ₩34,658 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,685 | ₩34,685 | ₩34,629 | ₩34,629 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,725 | ₩34,725 | ₩34,658 | ₩34,658 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,618 | ₩34,698 | ₩34,618 | ₩34,641 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,618 | ₩34,655 | ₩34,618 | ₩34,655 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,618 | ₩34,631 | ₩34,618 | ₩34,631 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,685 | ₩34,738 | ₩34,602 | ₩34,602 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,565 | ₩34,610 | ₩34,538 | ₩34,585 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,404 | ₩34,523 | ₩34,404 | ₩34,523 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,404 | ₩34,498 | ₩34,404 | ₩34,498 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,491 | ₩34,551 | ₩34,404 | ₩34,431 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,659 | ₩34,659 | ₩34,408 | ₩34,419 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,424 | ₩34,514 | ₩34,424 | ₩34,514 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,578 | ₩34,578 | ₩34,510 | ₩34,510 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,578 | ₩34,578 | ₩34,541 | ₩34,541 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,659 | ₩34,659 | ₩34,639 | ₩34,639 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,805 | ₩34,878 | ₩34,805 | ₩34,878 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,645 | ₩34,687 | ₩34,639 | ₩34,687 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,845 | ₩34,845 | ₩34,831 | ₩34,831 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,809 | ₩34,809 | ₩34,775 | ₩34,793 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,096 | ₩35,096 | ₩34,858 | ₩34,912 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,885 | ₩34,996 | ₩34,885 | ₩34,996 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,045 | ₩35,045 | ₩34,940 | ₩34,940 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,125 | ₩35,178 | ₩35,005 | ₩35,118 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,125 | ₩35,232 | ₩35,096 | ₩35,096 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,085 | ₩35,085 | ₩35,042 | ₩35,042 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,938 | ₩34,938 | ₩34,834 | ₩34,834 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,698 | ₩34,698 | ₩34,698 | ₩34,698 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,745 | ₩34,791 | ₩34,742 | ₩34,742 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,818 | ₩34,818 | ₩34,751 | ₩34,751 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,671 | ₩34,674 | ₩34,671 | ₩34,674 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,765 | ₩34,884 | ₩34,525 | ₩34,645 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,671 | ₩34,711 | ₩34,671 | ₩34,711 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,721 | ₩34,721 | ₩34,657 | ₩34,657 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,650 | ₩34,650 | ₩34,590 | ₩34,590 | -0.17% | 500 |
|---|