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 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 200 |
| 2026.10.08 | ₩32,231 | ₩32,231 | ₩32,151 | ₩32,171 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,178 | ₩32,215 | ₩32,178 | ₩32,215 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,298 | ₩32,298 | ₩32,231 | ₩32,231 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,245 | ₩32,245 | ₩32,185 | ₩32,185 | -0.19% | 400 |
| 2026.10.02 | ₩32,178 | ₩32,178 | ₩32,124 | ₩32,147 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,044 | ₩32,158 | ₩32,044 | ₩32,084 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,116 | ₩32,116 | ₩32,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,116 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,071 | ₩32,151 | ₩32,071 | ₩32,151 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,111 | ₩32,159 | ₩32,084 | ₩32,159 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,158 | ₩32,179 | ₩32,138 | ₩32,179 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,124 | ₩32,146 | ₩32,124 | ₩32,146 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,124 | ₩32,124 | ₩32,111 | ₩32,111 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,151 | ₩32,258 | ₩32,151 | ₩32,218 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,124 | ₩32,124 | ₩32,091 | ₩32,102 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,124 | ₩32,124 | ₩32,091 | ₩32,091 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,044 | ₩32,078 | ₩32,044 | ₩32,078 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,124 | ₩32,124 | ₩32,104 | ₩32,104 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,171 | ₩32,171 | ₩32,164 | ₩32,164 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,138 | ₩32,138 | ₩32,095 | ₩32,095 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,158 | ₩32,158 | ₩32,158 | ₩32,158 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,124 | ₩32,185 | ₩32,124 | ₩32,185 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,265 | ₩32,265 | ₩32,265 | ₩32,265 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,185 | ₩32,185 | ₩32,185 | ₩32,185 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,164 | ₩32,164 | ₩32,058 | ₩32,111 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,238 | ₩32,285 | ₩32,238 | ₩32,285 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,266 | ₩32,325 | ₩32,253 | ₩32,253 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,211 | ₩32,211 | ₩32,185 | ₩32,185 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,164 | ₩32,198 | ₩32,164 | ₩32,198 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,193 | ₩32,218 | ₩32,193 | ₩32,195 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,245 | ₩32,245 | ₩32,124 | ₩32,124 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,265 | ₩32,271 | ₩32,218 | ₩32,231 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,219 | ₩32,271 | ₩32,219 | ₩32,265 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,345 | ₩32,345 | ₩32,345 | ₩32,345 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,411 | ₩32,485 | ₩32,338 | ₩32,338 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,378 | ₩32,446 | ₩32,378 | ₩32,446 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,365 | ₩32,371 | ₩32,358 | ₩32,358 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,405 | ₩32,445 | ₩32,285 | ₩32,331 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,391 | ₩32,432 | ₩32,389 | ₩32,389 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,398 | ₩32,399 | ₩32,398 | ₩32,399 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,405 | ₩32,405 | ₩32,298 | ₩32,331 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,418 | ₩32,418 | ₩32,383 | ₩32,383 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,311 | ₩32,485 | ₩32,311 | ₩32,485 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,111 | ₩32,111 | ₩32,111 | ₩32,111 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,124 | ₩32,151 | ₩32,018 | ₩32,079 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩32,004 | ₩32,051 | ₩32,004 | ₩32,051 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,131 | ₩32,131 | ₩32,131 | ₩32,131 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,058 | ₩32,071 | ₩32,058 | ₩32,071 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,071 | ₩32,098 | ₩32,071 | ₩32,098 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,098 | ₩32,131 | ₩32,098 | ₩32,131 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,151 | ₩32,245 | ₩32,084 | ₩32,138 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,191 | ₩32,251 | ₩32,191 | ₩32,251 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,178 | ₩32,238 | ₩32,178 | ₩32,238 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,238 | ₩32,294 | ₩32,231 | ₩32,294 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,124 | ₩32,298 | ₩32,124 | ₩32,198 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,178 | ₩32,178 | ₩32,111 | ₩32,178 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,151 | ₩32,178 | ₩32,151 | ₩32,174 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,178 | ₩32,186 | ₩32,178 | ₩32,186 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,144 | ₩32,146 | ₩32,144 | ₩32,146 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,138 | ₩32,138 | ₩32,051 | ₩32,051 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,158 | ₩32,158 | ₩32,078 | ₩32,078 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,191 | ₩32,205 | ₩32,122 | ₩32,122 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,185 | ₩32,205 | ₩32,156 | ₩32,156 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,325 | ₩32,325 | ₩32,279 | ₩32,279 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,285 | ₩32,391 | ₩32,185 | ₩32,185 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,378 | ₩32,425 | ₩32,271 | ₩32,313 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,458 | ₩32,458 | ₩32,446 | ₩32,446 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,091 | ₩32,138 | ₩32,084 | ₩32,138 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,178 | ₩32,178 | ₩32,042 | ₩32,042 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,205 | ₩32,205 | ₩32,189 | ₩32,189 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,325 | ₩32,325 | ₩32,164 | ₩32,164 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,351 | ₩32,351 | ₩32,151 | ₩32,151 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,512 | ₩32,552 | ₩32,498 | ₩32,552 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,632 | ₩32,632 | ₩32,512 | ₩32,556 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,652 | ₩32,685 | ₩32,605 | ₩32,667 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,538 | ₩32,685 | ₩32,538 | ₩32,628 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,432 | ₩32,578 | ₩32,432 | ₩32,578 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,525 | ₩32,552 | ₩32,458 | ₩32,493 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,498 | ₩32,498 | ₩32,445 | ₩32,458 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,391 | ₩32,465 | ₩32,391 | ₩32,438 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,325 | ₩32,391 | ₩32,285 | ₩32,362 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,285 | ₩32,445 | ₩32,285 | ₩32,382 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,238 | ₩32,338 | ₩32,238 | ₩32,259 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,378 | ₩32,498 | ₩32,351 | ₩32,373 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,512 | ₩32,632 | ₩32,512 | ₩32,577 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,378 | ₩32,498 | ₩32,365 | ₩32,458 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,285 | ₩32,378 | ₩32,285 | ₩32,378 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,432 | ₩32,432 | ₩32,398 | ₩32,398 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,418 | ₩32,418 | ₩32,366 | ₩32,366 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,251 | ₩32,325 | ₩32,178 | ₩32,253 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,298 | ₩32,334 | ₩32,258 | ₩32,334 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,111 | ₩32,140 | ₩32,111 | ₩32,140 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,078 | ₩32,078 | ₩31,991 | ₩32,064 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,158 | ₩32,218 | ₩32,111 | ₩32,111 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩32,004 | ₩32,110 | ₩32,004 | ₩32,110 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,998 | ₩32,010 | ₩31,998 | ₩32,010 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,058 | ₩32,058 | ₩31,991 | ₩32,011 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,098 | ₩32,098 | ₩32,078 | ₩32,078 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,951 | ₩32,064 | ₩31,951 | ₩32,064 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,044 | ₩32,058 | ₩31,984 | ₩31,984 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,011 | ₩32,044 | ₩32,011 | ₩32,023 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,058 | ₩32,058 | ₩31,943 | ₩31,943 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,984 | ₩32,018 | ₩31,984 | ₩31,986 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,991 | ₩32,084 | ₩31,991 | ₩32,004 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,864 | ₩31,911 | ₩31,864 | ₩31,877 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,811 | ₩31,861 | ₩31,777 | ₩31,861 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,804 | ₩31,817 | ₩31,784 | ₩31,784 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,684 | ₩31,711 | ₩31,644 | ₩31,703 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,577 | ₩31,684 | ₩31,564 | ₩31,657 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,630 | ₩31,697 | ₩31,564 | ₩31,637 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,624 | ₩31,684 | ₩31,624 | ₩31,632 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,524 | ₩31,590 | ₩31,524 | ₩31,557 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,577 | ₩31,577 | ₩31,524 | ₩31,530 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,564 | ₩31,577 | ₩31,564 | ₩31,577 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,470 | ₩31,590 | ₩31,470 | ₩31,564 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,390 | ₩31,550 | ₩31,390 | ₩31,469 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,537 | ₩31,537 | ₩31,457 | ₩31,537 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,403 | ₩31,524 | ₩31,403 | ₩31,457 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,564 | ₩31,564 | ₩31,430 | ₩31,477 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,577 | ₩31,577 | ₩31,457 | ₩31,564 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,510 | ₩31,577 | ₩31,417 | ₩31,484 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,577 | ₩31,577 | ₩31,510 | ₩31,510 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,443 | ₩31,564 | ₩31,443 | ₩31,489 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,564 | ₩31,564 | ₩31,443 | ₩31,510 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,517 | ₩31,517 | ₩31,470 | ₩31,510 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,484 | ₩31,524 | ₩31,470 | ₩31,524 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,577 | ₩31,590 | ₩31,470 | ₩31,577 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,577 | ₩31,604 | ₩31,457 | ₩31,564 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,604 | ₩31,604 | ₩31,530 | ₩31,530 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,537 | ₩31,630 | ₩31,497 | ₩31,577 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,537 | ₩31,577 | ₩31,537 | ₩31,557 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,644 | ₩31,644 | ₩31,484 | ₩31,630 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,644 | ₩31,644 | ₩31,537 | ₩31,584 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,630 | ₩31,644 | ₩31,564 | ₩31,564 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,644 | ₩31,684 | ₩31,590 | ₩31,657 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,577 | ₩31,577 | ₩31,544 | ₩31,544 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,617 | ₩31,617 | ₩31,557 | ₩31,570 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,617 | ₩31,617 | ₩31,590 | ₩31,610 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,557 | ₩31,577 | ₩31,550 | ₩31,552 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,637 | ₩31,637 | ₩31,624 | ₩31,628 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,557 | ₩31,570 | ₩31,510 | ₩31,564 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,550 | ₩31,584 | ₩31,550 | ₩31,584 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,570 | ₩31,570 | ₩31,564 | ₩31,564 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,564 | ₩31,630 | ₩31,550 | ₩31,564 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,657 | ₩31,657 | ₩31,657 | ₩31,657 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,695 | ₩31,695 | ₩31,695 | ₩31,695 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,577 | ₩31,664 | ₩31,577 | ₩31,664 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,581 | ₩31,581 | ₩31,550 | ₩31,570 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,626 | ₩31,628 | ₩31,626 | ₩31,628 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,630 | ₩31,677 | ₩31,604 | ₩31,677 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,697 | ₩31,777 | ₩31,670 | ₩31,757 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,657 | ₩31,684 | ₩31,577 | ₩31,674 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,610 | ₩31,777 | ₩31,610 | ₩31,752 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,831 | ₩31,831 | ₩31,764 | ₩31,771 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,817 | ₩31,817 | ₩31,677 | ₩31,761 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,724 | ₩31,724 | ₩31,617 | ₩31,688 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,724 | ₩31,724 | ₩31,661 | ₩31,661 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,630 | ₩31,737 | ₩31,604 | ₩31,676 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,684 | ₩31,684 | ₩31,586 | ₩31,586 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,670 | ₩31,711 | ₩31,592 | ₩31,592 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,764 | ₩31,764 | ₩31,704 | ₩31,704 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,804 | ₩31,804 | ₩31,624 | ₩31,712 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,697 | ₩31,751 | ₩31,670 | ₩31,689 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,759 | ₩31,759 | ₩31,759 | ₩31,759 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,783 | ₩31,844 | ₩31,777 | ₩31,777 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,729 | ₩31,729 | ₩31,646 | ₩31,646 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,772 | ₩31,772 | ₩31,692 | ₩31,692 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,755 | ₩31,755 | ₩31,755 | ₩31,755 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,711 | ₩31,724 | ₩31,608 | ₩31,608 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,924 | ₩31,924 | ₩31,697 | ₩31,775 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,737 | ₩31,737 | ₩31,731 | ₩31,731 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,731 | ₩31,731 | ₩31,731 | ₩31,731 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,791 | ₩31,791 | ₩31,751 | ₩31,757 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,581 | ₩34,581 | ₩34,514 | ₩34,562 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,541 | ₩34,554 | ₩34,541 | ₩34,548 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,514 | ₩34,562 | ₩34,508 | ₩34,508 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,434 | ₩34,520 | ₩34,434 | ₩34,504 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,476 | ₩34,528 | ₩34,474 | ₩34,514 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,501 | ₩34,572 | ₩34,501 | ₩34,565 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,701 | ₩34,701 | ₩34,633 | ₩34,675 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,701 | ₩34,701 | ₩34,645 | ₩34,645 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,741 | ₩34,741 | ₩34,675 | ₩34,675 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,635 | ₩34,715 | ₩34,635 | ₩34,657 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,635 | ₩34,672 | ₩34,635 | ₩34,672 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,635 | ₩34,648 | ₩34,635 | ₩34,648 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,701 | ₩34,755 | ₩34,619 | ₩34,619 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,581 | ₩34,627 | ₩34,554 | ₩34,601 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,421 | ₩34,540 | ₩34,421 | ₩34,540 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,421 | ₩34,514 | ₩34,421 | ₩34,514 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,508 | ₩34,568 | ₩34,421 | ₩34,448 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,676 | ₩34,676 | ₩34,425 | ₩34,436 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,441 | ₩34,530 | ₩34,441 | ₩34,530 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,595 | ₩34,595 | ₩34,526 | ₩34,526 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,595 | ₩34,595 | ₩34,557 | ₩34,557 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,676 | ₩34,676 | ₩34,656 | ₩34,656 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,821 | ₩34,895 | ₩34,821 | ₩34,895 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,661 | ₩34,704 | ₩34,656 | ₩34,704 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,862 | ₩34,862 | ₩34,848 | ₩34,848 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,826 | ₩34,826 | ₩34,792 | ₩34,809 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,113 | ₩35,113 | ₩34,875 | ₩34,928 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,902 | ₩35,012 | ₩34,902 | ₩35,012 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,062 | ₩35,062 | ₩34,956 | ₩34,956 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,142 | ₩35,195 | ₩35,022 | ₩35,135 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,142 | ₩35,249 | ₩35,113 | ₩35,113 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,102 | ₩35,102 | ₩35,059 | ₩35,059 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,955 | ₩34,955 | ₩34,851 | ₩34,851 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,761 | ₩34,808 | ₩34,759 | ₩34,759 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,835 | ₩34,835 | ₩34,768 | ₩34,768 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,688 | ₩34,691 | ₩34,688 | ₩34,691 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,781 | ₩34,900 | ₩34,541 | ₩34,661 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,688 | ₩34,728 | ₩34,688 | ₩34,728 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,737 | ₩34,737 | ₩34,673 | ₩34,673 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,684 | ₩34,684 | ₩34,684 | ₩34,684 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,667 | ₩34,667 | ₩34,607 | ₩34,607 | -0.17% | 500 |
|---|