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 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 200 |
| 2026.10.08 | ₩32,228 | ₩32,228 | ₩32,148 | ₩32,168 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,174 | ₩32,212 | ₩32,174 | ₩32,212 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,294 | ₩32,294 | ₩32,228 | ₩32,228 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,241 | ₩32,241 | ₩32,181 | ₩32,181 | -0.19% | 400 |
| 2026.10.02 | ₩32,174 | ₩32,174 | ₩32,121 | ₩32,144 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,041 | ₩32,154 | ₩32,041 | ₩32,081 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,113 | ₩32,113 | ₩32,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,113 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,067 | ₩32,148 | ₩32,067 | ₩32,148 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,107 | ₩32,156 | ₩32,081 | ₩32,156 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,154 | ₩32,176 | ₩32,134 | ₩32,176 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,121 | ₩32,142 | ₩32,121 | ₩32,142 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,121 | ₩32,121 | ₩32,107 | ₩32,107 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,148 | ₩32,254 | ₩32,148 | ₩32,214 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,121 | ₩32,121 | ₩32,087 | ₩32,098 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,121 | ₩32,121 | ₩32,087 | ₩32,087 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,041 | ₩32,074 | ₩32,041 | ₩32,074 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,121 | ₩32,121 | ₩32,101 | ₩32,101 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,168 | ₩32,168 | ₩32,161 | ₩32,161 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,134 | ₩32,134 | ₩32,091 | ₩32,091 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,121 | ₩32,181 | ₩32,121 | ₩32,181 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,161 | ₩32,161 | ₩32,054 | ₩32,107 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,234 | ₩32,281 | ₩32,234 | ₩32,281 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,262 | ₩32,321 | ₩32,249 | ₩32,249 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,208 | ₩32,208 | ₩32,181 | ₩32,181 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,161 | ₩32,194 | ₩32,161 | ₩32,194 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,189 | ₩32,214 | ₩32,189 | ₩32,192 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,241 | ₩32,241 | ₩32,121 | ₩32,121 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,261 | ₩32,268 | ₩32,214 | ₩32,228 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,216 | ₩32,268 | ₩32,216 | ₩32,261 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,408 | ₩32,481 | ₩32,334 | ₩32,334 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,374 | ₩32,443 | ₩32,374 | ₩32,443 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,361 | ₩32,368 | ₩32,354 | ₩32,354 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,401 | ₩32,441 | ₩32,281 | ₩32,328 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,388 | ₩32,428 | ₩32,385 | ₩32,385 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,395 | ₩32,396 | ₩32,395 | ₩32,396 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,401 | ₩32,401 | ₩32,294 | ₩32,328 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,415 | ₩32,415 | ₩32,380 | ₩32,380 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,308 | ₩32,481 | ₩32,308 | ₩32,481 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,066 | ₩32,066 | ₩32,066 | ₩32,066 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,121 | ₩32,148 | ₩32,014 | ₩32,075 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩32,001 | ₩32,047 | ₩32,001 | ₩32,047 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,054 | ₩32,067 | ₩32,054 | ₩32,067 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,067 | ₩32,094 | ₩32,067 | ₩32,094 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,094 | ₩32,127 | ₩32,094 | ₩32,127 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,148 | ₩32,241 | ₩32,081 | ₩32,134 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,188 | ₩32,248 | ₩32,188 | ₩32,248 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,174 | ₩32,234 | ₩32,174 | ₩32,234 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,234 | ₩32,290 | ₩32,228 | ₩32,290 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,121 | ₩32,294 | ₩32,121 | ₩32,194 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,174 | ₩32,174 | ₩32,107 | ₩32,174 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,148 | ₩32,174 | ₩32,148 | ₩32,170 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,254 | ₩32,254 | ₩32,254 | ₩32,254 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,174 | ₩32,182 | ₩32,174 | ₩32,182 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,141 | ₩32,142 | ₩32,141 | ₩32,142 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,134 | ₩32,134 | ₩32,047 | ₩32,047 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,154 | ₩32,154 | ₩32,074 | ₩32,074 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,188 | ₩32,201 | ₩32,118 | ₩32,118 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,181 | ₩32,201 | ₩32,153 | ₩32,153 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,321 | ₩32,321 | ₩32,276 | ₩32,276 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,281 | ₩32,388 | ₩32,181 | ₩32,181 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,374 | ₩32,421 | ₩32,268 | ₩32,309 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,455 | ₩32,455 | ₩32,443 | ₩32,443 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,087 | ₩32,134 | ₩32,081 | ₩32,134 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,174 | ₩32,174 | ₩32,038 | ₩32,038 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,201 | ₩32,201 | ₩32,185 | ₩32,185 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,321 | ₩32,321 | ₩32,161 | ₩32,161 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,348 | ₩32,348 | ₩32,148 | ₩32,148 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,508 | ₩32,548 | ₩32,495 | ₩32,548 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,628 | ₩32,628 | ₩32,508 | ₩32,552 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,648 | ₩32,682 | ₩32,601 | ₩32,663 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,535 | ₩32,682 | ₩32,535 | ₩32,624 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,428 | ₩32,575 | ₩32,428 | ₩32,575 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,521 | ₩32,548 | ₩32,455 | ₩32,489 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,495 | ₩32,495 | ₩32,441 | ₩32,455 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,388 | ₩32,461 | ₩32,388 | ₩32,435 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,321 | ₩32,388 | ₩32,281 | ₩32,358 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,281 | ₩32,441 | ₩32,281 | ₩32,378 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,234 | ₩32,334 | ₩32,234 | ₩32,256 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,374 | ₩32,495 | ₩32,348 | ₩32,369 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,508 | ₩32,628 | ₩32,508 | ₩32,573 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,374 | ₩32,495 | ₩32,361 | ₩32,455 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,281 | ₩32,374 | ₩32,281 | ₩32,374 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,428 | ₩32,428 | ₩32,395 | ₩32,395 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,415 | ₩32,415 | ₩32,362 | ₩32,362 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,248 | ₩32,321 | ₩32,174 | ₩32,249 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,294 | ₩32,330 | ₩32,254 | ₩32,330 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,107 | ₩32,137 | ₩32,107 | ₩32,137 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,074 | ₩32,074 | ₩31,987 | ₩32,061 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,154 | ₩32,214 | ₩32,107 | ₩32,107 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩32,001 | ₩32,106 | ₩32,001 | ₩32,106 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,994 | ₩32,006 | ₩31,994 | ₩32,006 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,054 | ₩32,054 | ₩31,987 | ₩32,007 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,094 | ₩32,094 | ₩32,074 | ₩32,074 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,947 | ₩32,061 | ₩31,947 | ₩32,061 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,041 | ₩32,054 | ₩31,981 | ₩31,981 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,007 | ₩32,041 | ₩32,007 | ₩32,019 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,054 | ₩32,054 | ₩31,939 | ₩31,939 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,981 | ₩32,014 | ₩31,981 | ₩31,982 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,987 | ₩32,081 | ₩31,987 | ₩32,001 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,860 | ₩31,907 | ₩31,860 | ₩31,874 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,807 | ₩31,858 | ₩31,774 | ₩31,858 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,800 | ₩31,814 | ₩31,780 | ₩31,780 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,680 | ₩31,707 | ₩31,640 | ₩31,699 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,573 | ₩31,680 | ₩31,560 | ₩31,654 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,627 | ₩31,694 | ₩31,560 | ₩31,634 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,620 | ₩31,680 | ₩31,620 | ₩31,628 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,520 | ₩31,587 | ₩31,520 | ₩31,553 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,573 | ₩31,573 | ₩31,520 | ₩31,527 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,560 | ₩31,573 | ₩31,560 | ₩31,573 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,467 | ₩31,587 | ₩31,467 | ₩31,560 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,387 | ₩31,547 | ₩31,387 | ₩31,465 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,533 | ₩31,533 | ₩31,453 | ₩31,533 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,400 | ₩31,520 | ₩31,400 | ₩31,453 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,560 | ₩31,560 | ₩31,427 | ₩31,473 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,573 | ₩31,573 | ₩31,453 | ₩31,560 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,507 | ₩31,573 | ₩31,413 | ₩31,480 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,573 | ₩31,573 | ₩31,507 | ₩31,507 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,440 | ₩31,560 | ₩31,440 | ₩31,485 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,560 | ₩31,560 | ₩31,440 | ₩31,507 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,513 | ₩31,513 | ₩31,467 | ₩31,507 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,480 | ₩31,520 | ₩31,467 | ₩31,520 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,573 | ₩31,587 | ₩31,467 | ₩31,573 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,573 | ₩31,600 | ₩31,453 | ₩31,560 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,600 | ₩31,600 | ₩31,527 | ₩31,527 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,533 | ₩31,627 | ₩31,493 | ₩31,573 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,533 | ₩31,573 | ₩31,533 | ₩31,553 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,547 | ₩31,547 | ₩31,547 | ₩31,547 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,640 | ₩31,640 | ₩31,480 | ₩31,627 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,640 | ₩31,640 | ₩31,533 | ₩31,580 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,627 | ₩31,640 | ₩31,560 | ₩31,560 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,640 | ₩31,680 | ₩31,587 | ₩31,654 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,573 | ₩31,573 | ₩31,540 | ₩31,540 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,614 | ₩31,614 | ₩31,553 | ₩31,567 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,614 | ₩31,614 | ₩31,587 | ₩31,607 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,553 | ₩31,573 | ₩31,547 | ₩31,548 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,634 | ₩31,634 | ₩31,620 | ₩31,624 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,553 | ₩31,567 | ₩31,507 | ₩31,560 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,547 | ₩31,580 | ₩31,547 | ₩31,580 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,567 | ₩31,567 | ₩31,560 | ₩31,560 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,560 | ₩31,627 | ₩31,547 | ₩31,560 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,573 | ₩31,660 | ₩31,573 | ₩31,660 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,577 | ₩31,577 | ₩31,547 | ₩31,567 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,623 | ₩31,624 | ₩31,623 | ₩31,624 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,627 | ₩31,674 | ₩31,600 | ₩31,674 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,694 | ₩31,774 | ₩31,667 | ₩31,754 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,654 | ₩31,680 | ₩31,573 | ₩31,671 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,607 | ₩31,774 | ₩31,607 | ₩31,748 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,827 | ₩31,827 | ₩31,760 | ₩31,767 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,814 | ₩31,814 | ₩31,674 | ₩31,758 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,720 | ₩31,720 | ₩31,614 | ₩31,684 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,720 | ₩31,720 | ₩31,658 | ₩31,658 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,627 | ₩31,734 | ₩31,600 | ₩31,672 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,680 | ₩31,680 | ₩31,583 | ₩31,583 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,667 | ₩31,707 | ₩31,588 | ₩31,588 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,760 | ₩31,760 | ₩31,700 | ₩31,700 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,800 | ₩31,800 | ₩31,620 | ₩31,708 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,694 | ₩31,747 | ₩31,667 | ₩31,686 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,755 | ₩31,755 | ₩31,755 | ₩31,755 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,867 | ₩31,867 | ₩31,867 | ₩31,867 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,779 | ₩31,840 | ₩31,774 | ₩31,774 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,726 | ₩31,726 | ₩31,643 | ₩31,643 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,768 | ₩31,768 | ₩31,688 | ₩31,688 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,707 | ₩31,720 | ₩31,604 | ₩31,604 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,921 | ₩31,921 | ₩31,694 | ₩31,771 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,734 | ₩31,734 | ₩31,727 | ₩31,727 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,787 | ₩31,787 | ₩31,747 | ₩31,754 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,577 | ₩34,577 | ₩34,511 | ₩34,559 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,537 | ₩34,551 | ₩34,537 | ₩34,544 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,511 | ₩34,559 | ₩34,504 | ₩34,504 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,430 | ₩34,516 | ₩34,430 | ₩34,500 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,472 | ₩34,524 | ₩34,470 | ₩34,511 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,497 | ₩34,568 | ₩34,497 | ₩34,561 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,697 | ₩34,697 | ₩34,629 | ₩34,671 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,697 | ₩34,697 | ₩34,641 | ₩34,641 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,737 | ₩34,737 | ₩34,671 | ₩34,671 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,631 | ₩34,711 | ₩34,631 | ₩34,653 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,631 | ₩34,668 | ₩34,631 | ₩34,668 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,631 | ₩34,644 | ₩34,631 | ₩34,644 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,697 | ₩34,751 | ₩34,615 | ₩34,615 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,577 | ₩34,623 | ₩34,551 | ₩34,597 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,417 | ₩34,536 | ₩34,417 | ₩34,536 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,417 | ₩34,511 | ₩34,417 | ₩34,511 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,504 | ₩34,564 | ₩34,417 | ₩34,444 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,672 | ₩34,672 | ₩34,421 | ₩34,432 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,437 | ₩34,527 | ₩34,437 | ₩34,527 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,591 | ₩34,591 | ₩34,523 | ₩34,523 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,591 | ₩34,591 | ₩34,553 | ₩34,553 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,672 | ₩34,672 | ₩34,652 | ₩34,652 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,876 | ₩34,876 | ₩34,876 | ₩34,876 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,818 | ₩34,891 | ₩34,818 | ₩34,891 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,657 | ₩34,700 | ₩34,652 | ₩34,700 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,858 | ₩34,858 | ₩34,844 | ₩34,844 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,822 | ₩34,822 | ₩34,788 | ₩34,806 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,109 | ₩35,109 | ₩34,871 | ₩34,924 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,898 | ₩35,008 | ₩34,898 | ₩35,008 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,058 | ₩35,058 | ₩34,952 | ₩34,952 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,138 | ₩35,191 | ₩35,018 | ₩35,131 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,138 | ₩35,245 | ₩35,109 | ₩35,109 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,098 | ₩35,098 | ₩35,055 | ₩35,055 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,951 | ₩34,951 | ₩34,847 | ₩34,847 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,758 | ₩34,804 | ₩34,755 | ₩34,755 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,831 | ₩34,831 | ₩34,764 | ₩34,764 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,684 | ₩34,687 | ₩34,684 | ₩34,687 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,778 | ₩34,896 | ₩34,537 | ₩34,657 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,684 | ₩34,724 | ₩34,684 | ₩34,724 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,733 | ₩34,733 | ₩34,669 | ₩34,669 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,663 | ₩34,663 | ₩34,603 | ₩34,603 | -0.17% | 500 |
|---|