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 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 200 |
| 2026.10.08 | ₩32,222 | ₩32,222 | ₩32,142 | ₩32,162 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,168 | ₩32,206 | ₩32,168 | ₩32,206 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,288 | ₩32,288 | ₩32,222 | ₩32,222 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,235 | ₩32,235 | ₩32,175 | ₩32,175 | -0.19% | 400 |
| 2026.10.02 | ₩32,168 | ₩32,168 | ₩32,115 | ₩32,137 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,035 | ₩32,148 | ₩32,035 | ₩32,075 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,107 | ₩32,107 | ₩32,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,107 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,061 | ₩32,142 | ₩32,061 | ₩32,142 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,101 | ₩32,150 | ₩32,075 | ₩32,150 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,148 | ₩32,170 | ₩32,128 | ₩32,170 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,115 | ₩32,136 | ₩32,115 | ₩32,136 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,115 | ₩32,115 | ₩32,101 | ₩32,101 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,142 | ₩32,248 | ₩32,142 | ₩32,208 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,115 | ₩32,115 | ₩32,081 | ₩32,092 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,115 | ₩32,115 | ₩32,081 | ₩32,081 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,035 | ₩32,068 | ₩32,035 | ₩32,068 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,115 | ₩32,115 | ₩32,095 | ₩32,095 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,162 | ₩32,162 | ₩32,155 | ₩32,155 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,128 | ₩32,128 | ₩32,085 | ₩32,085 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,115 | ₩32,175 | ₩32,115 | ₩32,175 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,155 | ₩32,155 | ₩32,048 | ₩32,101 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,228 | ₩32,275 | ₩32,228 | ₩32,275 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,256 | ₩32,315 | ₩32,243 | ₩32,243 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,202 | ₩32,202 | ₩32,175 | ₩32,175 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,155 | ₩32,188 | ₩32,155 | ₩32,188 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,183 | ₩32,208 | ₩32,183 | ₩32,186 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,235 | ₩32,235 | ₩32,115 | ₩32,115 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,255 | ₩32,262 | ₩32,208 | ₩32,222 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,210 | ₩32,262 | ₩32,210 | ₩32,255 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,402 | ₩32,475 | ₩32,328 | ₩32,328 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,368 | ₩32,436 | ₩32,368 | ₩32,436 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,355 | ₩32,362 | ₩32,348 | ₩32,348 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,395 | ₩32,435 | ₩32,275 | ₩32,322 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,382 | ₩32,422 | ₩32,379 | ₩32,379 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,388 | ₩32,390 | ₩32,388 | ₩32,390 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,395 | ₩32,395 | ₩32,288 | ₩32,322 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,408 | ₩32,408 | ₩32,374 | ₩32,374 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,302 | ₩32,475 | ₩32,302 | ₩32,475 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,115 | ₩32,142 | ₩32,008 | ₩32,069 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,995 | ₩32,041 | ₩31,995 | ₩32,041 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,048 | ₩32,061 | ₩32,048 | ₩32,061 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,061 | ₩32,088 | ₩32,061 | ₩32,088 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,088 | ₩32,121 | ₩32,088 | ₩32,121 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,142 | ₩32,235 | ₩32,075 | ₩32,128 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,182 | ₩32,242 | ₩32,182 | ₩32,242 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,168 | ₩32,228 | ₩32,168 | ₩32,228 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,228 | ₩32,284 | ₩32,222 | ₩32,284 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,115 | ₩32,288 | ₩32,115 | ₩32,188 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,168 | ₩32,168 | ₩32,101 | ₩32,168 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,142 | ₩32,168 | ₩32,142 | ₩32,164 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,168 | ₩32,176 | ₩32,168 | ₩32,176 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,135 | ₩32,136 | ₩32,135 | ₩32,136 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,128 | ₩32,128 | ₩32,041 | ₩32,041 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,148 | ₩32,148 | ₩32,068 | ₩32,068 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,182 | ₩32,195 | ₩32,112 | ₩32,112 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,175 | ₩32,195 | ₩32,147 | ₩32,147 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,315 | ₩32,315 | ₩32,270 | ₩32,270 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,275 | ₩32,382 | ₩32,175 | ₩32,175 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,368 | ₩32,415 | ₩32,262 | ₩32,303 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,449 | ₩32,449 | ₩32,436 | ₩32,436 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,081 | ₩32,128 | ₩32,075 | ₩32,128 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,168 | ₩32,168 | ₩32,032 | ₩32,032 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,195 | ₩32,195 | ₩32,179 | ₩32,179 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,315 | ₩32,315 | ₩32,155 | ₩32,155 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,342 | ₩32,342 | ₩32,142 | ₩32,142 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,502 | ₩32,542 | ₩32,489 | ₩32,542 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,622 | ₩32,622 | ₩32,502 | ₩32,546 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,642 | ₩32,675 | ₩32,595 | ₩32,657 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,529 | ₩32,675 | ₩32,529 | ₩32,618 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,422 | ₩32,569 | ₩32,422 | ₩32,569 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,515 | ₩32,542 | ₩32,449 | ₩32,483 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,489 | ₩32,489 | ₩32,435 | ₩32,449 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,382 | ₩32,455 | ₩32,382 | ₩32,428 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,315 | ₩32,382 | ₩32,275 | ₩32,352 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,275 | ₩32,435 | ₩32,275 | ₩32,372 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,228 | ₩32,328 | ₩32,228 | ₩32,250 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,368 | ₩32,489 | ₩32,342 | ₩32,363 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,502 | ₩32,622 | ₩32,502 | ₩32,567 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,368 | ₩32,489 | ₩32,355 | ₩32,449 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,275 | ₩32,368 | ₩32,275 | ₩32,368 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,422 | ₩32,422 | ₩32,388 | ₩32,388 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,408 | ₩32,408 | ₩32,356 | ₩32,356 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,242 | ₩32,315 | ₩32,168 | ₩32,243 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,288 | ₩32,324 | ₩32,248 | ₩32,324 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,101 | ₩32,131 | ₩32,101 | ₩32,131 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,068 | ₩32,068 | ₩31,981 | ₩32,055 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,148 | ₩32,208 | ₩32,101 | ₩32,101 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,995 | ₩32,100 | ₩31,995 | ₩32,100 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,988 | ₩32,000 | ₩31,988 | ₩32,000 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,048 | ₩32,048 | ₩31,981 | ₩32,001 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,088 | ₩32,088 | ₩32,068 | ₩32,068 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,941 | ₩32,055 | ₩31,941 | ₩32,055 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,035 | ₩32,048 | ₩31,975 | ₩31,975 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,001 | ₩32,035 | ₩32,001 | ₩32,013 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,048 | ₩32,048 | ₩31,933 | ₩31,933 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,975 | ₩32,008 | ₩31,975 | ₩31,976 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,981 | ₩32,075 | ₩31,981 | ₩31,995 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,855 | ₩31,901 | ₩31,855 | ₩31,868 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,801 | ₩31,852 | ₩31,768 | ₩31,852 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,794 | ₩31,808 | ₩31,774 | ₩31,774 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,674 | ₩31,701 | ₩31,634 | ₩31,693 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,568 | ₩31,674 | ₩31,554 | ₩31,648 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,621 | ₩31,688 | ₩31,554 | ₩31,628 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,614 | ₩31,674 | ₩31,614 | ₩31,622 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,514 | ₩31,581 | ₩31,514 | ₩31,548 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,568 | ₩31,568 | ₩31,514 | ₩31,521 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,554 | ₩31,568 | ₩31,554 | ₩31,568 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,461 | ₩31,581 | ₩31,461 | ₩31,554 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,381 | ₩31,541 | ₩31,381 | ₩31,459 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,528 | ₩31,528 | ₩31,447 | ₩31,528 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,394 | ₩31,514 | ₩31,394 | ₩31,447 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,554 | ₩31,554 | ₩31,421 | ₩31,467 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,568 | ₩31,568 | ₩31,447 | ₩31,554 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,501 | ₩31,568 | ₩31,407 | ₩31,474 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,568 | ₩31,568 | ₩31,501 | ₩31,501 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,434 | ₩31,554 | ₩31,434 | ₩31,479 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,554 | ₩31,554 | ₩31,434 | ₩31,501 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,507 | ₩31,507 | ₩31,461 | ₩31,501 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,474 | ₩31,514 | ₩31,461 | ₩31,514 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,568 | ₩31,581 | ₩31,461 | ₩31,568 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,568 | ₩31,594 | ₩31,447 | ₩31,554 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,594 | ₩31,594 | ₩31,521 | ₩31,521 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,528 | ₩31,621 | ₩31,487 | ₩31,568 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,528 | ₩31,568 | ₩31,528 | ₩31,548 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,634 | ₩31,634 | ₩31,474 | ₩31,621 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,634 | ₩31,634 | ₩31,528 | ₩31,574 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,621 | ₩31,634 | ₩31,554 | ₩31,554 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,634 | ₩31,674 | ₩31,581 | ₩31,648 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,568 | ₩31,568 | ₩31,534 | ₩31,534 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,608 | ₩31,608 | ₩31,548 | ₩31,561 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,608 | ₩31,608 | ₩31,581 | ₩31,601 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,548 | ₩31,568 | ₩31,541 | ₩31,542 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,628 | ₩31,628 | ₩31,614 | ₩31,618 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,548 | ₩31,561 | ₩31,501 | ₩31,554 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,541 | ₩31,574 | ₩31,541 | ₩31,574 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,561 | ₩31,561 | ₩31,554 | ₩31,554 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,554 | ₩31,621 | ₩31,541 | ₩31,554 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,568 | ₩31,654 | ₩31,568 | ₩31,654 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,572 | ₩31,572 | ₩31,541 | ₩31,561 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,617 | ₩31,618 | ₩31,617 | ₩31,618 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,621 | ₩31,668 | ₩31,594 | ₩31,668 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,688 | ₩31,768 | ₩31,661 | ₩31,748 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,648 | ₩31,674 | ₩31,568 | ₩31,665 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,601 | ₩31,768 | ₩31,601 | ₩31,742 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,821 | ₩31,821 | ₩31,754 | ₩31,761 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,808 | ₩31,808 | ₩31,668 | ₩31,752 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,714 | ₩31,714 | ₩31,608 | ₩31,678 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,714 | ₩31,714 | ₩31,652 | ₩31,652 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,621 | ₩31,728 | ₩31,594 | ₩31,666 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,674 | ₩31,674 | ₩31,577 | ₩31,577 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,661 | ₩31,701 | ₩31,582 | ₩31,582 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,754 | ₩31,754 | ₩31,694 | ₩31,694 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,794 | ₩31,794 | ₩31,614 | ₩31,702 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,688 | ₩31,741 | ₩31,661 | ₩31,680 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,773 | ₩31,835 | ₩31,768 | ₩31,768 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,720 | ₩31,720 | ₩31,637 | ₩31,637 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,762 | ₩31,762 | ₩31,682 | ₩31,682 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,701 | ₩31,714 | ₩31,598 | ₩31,598 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,915 | ₩31,915 | ₩31,688 | ₩31,765 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,728 | ₩31,728 | ₩31,721 | ₩31,721 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,721 | ₩31,721 | ₩31,721 | ₩31,721 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,781 | ₩31,781 | ₩31,741 | ₩31,748 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,571 | ₩34,571 | ₩34,504 | ₩34,552 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,531 | ₩34,544 | ₩34,531 | ₩34,537 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,504 | ₩34,552 | ₩34,497 | ₩34,497 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,424 | ₩34,509 | ₩34,424 | ₩34,493 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,465 | ₩34,517 | ₩34,464 | ₩34,504 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,491 | ₩34,561 | ₩34,491 | ₩34,555 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,691 | ₩34,691 | ₩34,623 | ₩34,664 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,691 | ₩34,691 | ₩34,635 | ₩34,635 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,731 | ₩34,731 | ₩34,664 | ₩34,664 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,624 | ₩34,704 | ₩34,624 | ₩34,647 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,624 | ₩34,662 | ₩34,624 | ₩34,662 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,624 | ₩34,638 | ₩34,624 | ₩34,638 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,691 | ₩34,744 | ₩34,608 | ₩34,608 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,571 | ₩34,616 | ₩34,544 | ₩34,591 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,411 | ₩34,529 | ₩34,411 | ₩34,529 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,411 | ₩34,504 | ₩34,411 | ₩34,504 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,497 | ₩34,557 | ₩34,411 | ₩34,437 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,666 | ₩34,666 | ₩34,415 | ₩34,425 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,431 | ₩34,520 | ₩34,431 | ₩34,520 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,584 | ₩34,584 | ₩34,516 | ₩34,516 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,584 | ₩34,584 | ₩34,547 | ₩34,547 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,666 | ₩34,666 | ₩34,646 | ₩34,646 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,811 | ₩34,884 | ₩34,811 | ₩34,884 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,651 | ₩34,694 | ₩34,646 | ₩34,694 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,851 | ₩34,851 | ₩34,838 | ₩34,838 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,815 | ₩34,815 | ₩34,782 | ₩34,799 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,102 | ₩35,102 | ₩34,864 | ₩34,918 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,891 | ₩35,002 | ₩34,891 | ₩35,002 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,051 | ₩35,051 | ₩34,946 | ₩34,946 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,131 | ₩35,185 | ₩35,011 | ₩35,125 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,131 | ₩35,238 | ₩35,102 | ₩35,102 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,091 | ₩35,091 | ₩35,049 | ₩35,049 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,945 | ₩34,945 | ₩34,840 | ₩34,840 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,751 | ₩34,798 | ₩34,748 | ₩34,748 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,824 | ₩34,824 | ₩34,758 | ₩34,758 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,678 | ₩34,680 | ₩34,678 | ₩34,680 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,771 | ₩34,890 | ₩34,531 | ₩34,651 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,678 | ₩34,718 | ₩34,678 | ₩34,718 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,727 | ₩34,727 | ₩34,663 | ₩34,663 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,656 | ₩34,656 | ₩34,596 | ₩34,596 | -0.17% | 500 |
|---|