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 | ₩32,182 | ₩32,182 | ₩32,182 | ₩32,182 | 0.00% | 200 |
| 2026.10.08 | ₩32,189 | ₩32,189 | ₩32,109 | ₩32,129 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,136 | ₩32,173 | ₩32,136 | ₩32,173 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,256 | ₩32,256 | ₩32,189 | ₩32,189 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,202 | ₩32,202 | ₩32,142 | ₩32,142 | -0.19% | 400 |
| 2026.10.02 | ₩32,136 | ₩32,136 | ₩32,082 | ₩32,105 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,002 | ₩32,116 | ₩32,002 | ₩32,042 | +0.13% | 17.9만 |
| 2026.09.30 | ₩32,074 | ₩32,074 | ₩32,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,074 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,029 | ₩32,109 | ₩32,029 | ₩32,109 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,069 | ₩32,117 | ₩32,042 | ₩32,117 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,116 | ₩32,137 | ₩32,096 | ₩32,137 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,082 | ₩32,104 | ₩32,082 | ₩32,104 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,082 | ₩32,082 | ₩32,069 | ₩32,069 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,109 | ₩32,216 | ₩32,109 | ₩32,176 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,082 | ₩32,082 | ₩32,049 | ₩32,060 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,082 | ₩32,082 | ₩32,049 | ₩32,049 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,002 | ₩32,036 | ₩32,002 | ₩32,036 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,082 | ₩32,082 | ₩32,062 | ₩32,062 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,129 | ₩32,129 | ₩32,122 | ₩32,122 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,096 | ₩32,096 | ₩32,053 | ₩32,053 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,082 | ₩32,142 | ₩32,082 | ₩32,142 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,156 | ₩32,156 | ₩32,156 | ₩32,156 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,122 | ₩32,122 | ₩32,016 | ₩32,069 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,196 | ₩32,242 | ₩32,196 | ₩32,242 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,224 | ₩32,282 | ₩32,210 | ₩32,210 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,169 | ₩32,169 | ₩32,142 | ₩32,142 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,122 | ₩32,156 | ₩32,122 | ₩32,156 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,150 | ₩32,176 | ₩32,150 | ₩32,153 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,202 | ₩32,202 | ₩32,082 | ₩32,082 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,222 | ₩32,229 | ₩32,176 | ₩32,189 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,177 | ₩32,229 | ₩32,177 | ₩32,222 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,369 | ₩32,442 | ₩32,296 | ₩32,296 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,336 | ₩32,404 | ₩32,336 | ₩32,404 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,322 | ₩32,329 | ₩32,316 | ₩32,316 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,362 | ₩32,402 | ₩32,242 | ₩32,289 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,349 | ₩32,389 | ₩32,346 | ₩32,346 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,356 | ₩32,357 | ₩32,356 | ₩32,357 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,362 | ₩32,362 | ₩32,256 | ₩32,289 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,376 | ₩32,376 | ₩32,341 | ₩32,341 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,269 | ₩32,442 | ₩32,269 | ₩32,442 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,082 | ₩32,109 | ₩31,976 | ₩32,037 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩31,962 | ₩32,009 | ₩31,962 | ₩32,009 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,017 | ₩32,017 | ₩32,017 | ₩32,017 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,016 | ₩32,029 | ₩32,016 | ₩32,029 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,029 | ₩32,056 | ₩32,029 | ₩32,056 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,056 | ₩32,089 | ₩32,056 | ₩32,089 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,109 | ₩32,202 | ₩32,042 | ₩32,096 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,149 | ₩32,209 | ₩32,149 | ₩32,209 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,136 | ₩32,196 | ₩32,136 | ₩32,196 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,196 | ₩32,252 | ₩32,189 | ₩32,252 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,082 | ₩32,256 | ₩32,082 | ₩32,156 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,136 | ₩32,136 | ₩32,069 | ₩32,136 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,109 | ₩32,136 | ₩32,109 | ₩32,132 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,136 | ₩32,144 | ₩32,136 | ₩32,144 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,102 | ₩32,104 | ₩32,102 | ₩32,104 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,096 | ₩32,096 | ₩32,009 | ₩32,009 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,116 | ₩32,116 | ₩32,036 | ₩32,036 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,149 | ₩32,162 | ₩32,080 | ₩32,080 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,142 | ₩32,162 | ₩32,114 | ₩32,114 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩32,282 | ₩32,282 | ₩32,237 | ₩32,237 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,242 | ₩32,349 | ₩32,142 | ₩32,142 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,336 | ₩32,382 | ₩32,229 | ₩32,270 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,416 | ₩32,416 | ₩32,404 | ₩32,404 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,188 | ₩32,188 | ₩32,188 | ₩32,188 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,049 | ₩32,096 | ₩32,042 | ₩32,096 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,136 | ₩32,136 | ₩32,000 | ₩32,000 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,162 | ₩32,162 | ₩32,146 | ₩32,146 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,282 | ₩32,282 | ₩32,122 | ₩32,122 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,309 | ₩32,309 | ₩32,109 | ₩32,109 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,469 | ₩32,509 | ₩32,456 | ₩32,509 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,589 | ₩32,589 | ₩32,469 | ₩32,513 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,609 | ₩32,642 | ₩32,562 | ₩32,624 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,496 | ₩32,642 | ₩32,496 | ₩32,585 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,389 | ₩32,536 | ₩32,389 | ₩32,536 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,482 | ₩32,509 | ₩32,416 | ₩32,450 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,456 | ₩32,456 | ₩32,402 | ₩32,416 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,349 | ₩32,422 | ₩32,349 | ₩32,396 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,282 | ₩32,349 | ₩32,242 | ₩32,320 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,242 | ₩32,402 | ₩32,242 | ₩32,340 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,196 | ₩32,296 | ₩32,196 | ₩32,217 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,336 | ₩32,456 | ₩32,309 | ₩32,330 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,469 | ₩32,589 | ₩32,469 | ₩32,534 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,336 | ₩32,456 | ₩32,322 | ₩32,416 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,242 | ₩32,336 | ₩32,242 | ₩32,336 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,389 | ₩32,389 | ₩32,356 | ₩32,356 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,376 | ₩32,376 | ₩32,324 | ₩32,324 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,209 | ₩32,282 | ₩32,136 | ₩32,210 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,256 | ₩32,292 | ₩32,216 | ₩32,292 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,069 | ₩32,098 | ₩32,069 | ₩32,098 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,036 | ₩32,036 | ₩31,949 | ₩32,022 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,116 | ₩32,176 | ₩32,069 | ₩32,069 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩31,962 | ₩32,068 | ₩31,962 | ₩32,068 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,956 | ₩31,968 | ₩31,956 | ₩31,968 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,016 | ₩32,016 | ₩31,949 | ₩31,969 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,056 | ₩32,056 | ₩32,036 | ₩32,036 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,909 | ₩32,022 | ₩31,909 | ₩32,022 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,002 | ₩32,016 | ₩31,942 | ₩31,942 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩31,969 | ₩32,002 | ₩31,969 | ₩31,981 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,016 | ₩32,016 | ₩31,901 | ₩31,901 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,942 | ₩31,976 | ₩31,942 | ₩31,944 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,949 | ₩32,042 | ₩31,949 | ₩31,962 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,822 | ₩31,869 | ₩31,822 | ₩31,836 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,769 | ₩31,820 | ₩31,736 | ₩31,820 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,762 | ₩31,776 | ₩31,742 | ₩31,742 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,642 | ₩31,669 | ₩31,602 | ₩31,661 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,536 | ₩31,642 | ₩31,522 | ₩31,616 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,589 | ₩31,656 | ₩31,522 | ₩31,596 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,582 | ₩31,642 | ₩31,582 | ₩31,590 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,482 | ₩31,549 | ₩31,482 | ₩31,516 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,536 | ₩31,536 | ₩31,482 | ₩31,489 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,522 | ₩31,536 | ₩31,522 | ₩31,536 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,429 | ₩31,549 | ₩31,429 | ₩31,522 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,349 | ₩31,509 | ₩31,349 | ₩31,428 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,496 | ₩31,496 | ₩31,416 | ₩31,496 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,362 | ₩31,482 | ₩31,362 | ₩31,416 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,522 | ₩31,522 | ₩31,389 | ₩31,436 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,536 | ₩31,536 | ₩31,416 | ₩31,522 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,469 | ₩31,536 | ₩31,376 | ₩31,442 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,536 | ₩31,536 | ₩31,469 | ₩31,469 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,402 | ₩31,522 | ₩31,402 | ₩31,448 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,522 | ₩31,522 | ₩31,402 | ₩31,469 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,476 | ₩31,476 | ₩31,429 | ₩31,469 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,442 | ₩31,482 | ₩31,429 | ₩31,482 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,536 | ₩31,549 | ₩31,429 | ₩31,536 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,536 | ₩31,562 | ₩31,416 | ₩31,522 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,562 | ₩31,562 | ₩31,489 | ₩31,489 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,496 | ₩31,589 | ₩31,456 | ₩31,536 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,496 | ₩31,536 | ₩31,496 | ₩31,516 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,602 | ₩31,602 | ₩31,442 | ₩31,589 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,602 | ₩31,602 | ₩31,496 | ₩31,542 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,589 | ₩31,602 | ₩31,522 | ₩31,522 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,602 | ₩31,642 | ₩31,549 | ₩31,616 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,536 | ₩31,536 | ₩31,502 | ₩31,502 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,576 | ₩31,576 | ₩31,516 | ₩31,529 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,576 | ₩31,576 | ₩31,549 | ₩31,569 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,516 | ₩31,536 | ₩31,509 | ₩31,510 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,596 | ₩31,596 | ₩31,582 | ₩31,586 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,516 | ₩31,529 | ₩31,469 | ₩31,522 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,509 | ₩31,542 | ₩31,509 | ₩31,542 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,529 | ₩31,529 | ₩31,522 | ₩31,522 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,522 | ₩31,589 | ₩31,509 | ₩31,522 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,534 | ₩31,534 | ₩31,534 | ₩31,534 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,536 | ₩31,622 | ₩31,536 | ₩31,622 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,540 | ₩31,540 | ₩31,509 | ₩31,529 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,585 | ₩31,586 | ₩31,585 | ₩31,586 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,589 | ₩31,636 | ₩31,562 | ₩31,636 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,656 | ₩31,736 | ₩31,629 | ₩31,716 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,616 | ₩31,642 | ₩31,536 | ₩31,633 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,569 | ₩31,736 | ₩31,569 | ₩31,710 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,789 | ₩31,789 | ₩31,722 | ₩31,729 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,776 | ₩31,776 | ₩31,636 | ₩31,720 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,682 | ₩31,682 | ₩31,576 | ₩31,646 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,682 | ₩31,682 | ₩31,620 | ₩31,620 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,589 | ₩31,696 | ₩31,562 | ₩31,634 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,642 | ₩31,642 | ₩31,545 | ₩31,545 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,629 | ₩31,669 | ₩31,550 | ₩31,550 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,722 | ₩31,722 | ₩31,662 | ₩31,662 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,762 | ₩31,762 | ₩31,582 | ₩31,670 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,656 | ₩31,709 | ₩31,629 | ₩31,648 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,741 | ₩31,802 | ₩31,736 | ₩31,736 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,688 | ₩31,688 | ₩31,605 | ₩31,605 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,730 | ₩31,730 | ₩31,650 | ₩31,650 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,669 | ₩31,682 | ₩31,566 | ₩31,566 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,882 | ₩31,882 | ₩31,656 | ₩31,733 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,696 | ₩31,696 | ₩31,689 | ₩31,689 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,749 | ₩31,749 | ₩31,709 | ₩31,716 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,536 | ₩34,536 | ₩34,469 | ₩34,517 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,496 | ₩34,509 | ₩34,496 | ₩34,503 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,469 | ₩34,517 | ₩34,462 | ₩34,462 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,389 | ₩34,474 | ₩34,389 | ₩34,458 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,430 | ₩34,483 | ₩34,429 | ₩34,469 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,456 | ₩34,527 | ₩34,456 | ₩34,520 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,656 | ₩34,656 | ₩34,588 | ₩34,629 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,656 | ₩34,656 | ₩34,600 | ₩34,600 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,696 | ₩34,696 | ₩34,629 | ₩34,629 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,589 | ₩34,669 | ₩34,589 | ₩34,612 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,589 | ₩34,627 | ₩34,589 | ₩34,627 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,589 | ₩34,603 | ₩34,589 | ₩34,603 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,656 | ₩34,709 | ₩34,573 | ₩34,573 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,536 | ₩34,581 | ₩34,509 | ₩34,556 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,376 | ₩34,494 | ₩34,376 | ₩34,494 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,376 | ₩34,469 | ₩34,376 | ₩34,469 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,462 | ₩34,523 | ₩34,376 | ₩34,402 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,631 | ₩34,631 | ₩34,380 | ₩34,390 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,396 | ₩34,485 | ₩34,396 | ₩34,485 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,549 | ₩34,549 | ₩34,481 | ₩34,481 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,549 | ₩34,549 | ₩34,512 | ₩34,512 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,631 | ₩34,631 | ₩34,611 | ₩34,611 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,776 | ₩34,849 | ₩34,776 | ₩34,849 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,616 | ₩34,659 | ₩34,611 | ₩34,659 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,816 | ₩34,816 | ₩34,803 | ₩34,803 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,780 | ₩34,780 | ₩34,747 | ₩34,764 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,067 | ₩35,067 | ₩34,829 | ₩34,883 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,856 | ₩34,967 | ₩34,856 | ₩34,967 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,016 | ₩35,016 | ₩34,911 | ₩34,911 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,096 | ₩35,149 | ₩34,976 | ₩35,089 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,096 | ₩35,203 | ₩35,067 | ₩35,067 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,056 | ₩35,056 | ₩35,013 | ₩35,013 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,909 | ₩34,909 | ₩34,805 | ₩34,805 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,716 | ₩34,763 | ₩34,713 | ₩34,713 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,789 | ₩34,789 | ₩34,723 | ₩34,723 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,643 | ₩34,645 | ₩34,643 | ₩34,645 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,736 | ₩34,855 | ₩34,496 | ₩34,616 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,643 | ₩34,683 | ₩34,643 | ₩34,683 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,692 | ₩34,692 | ₩34,628 | ₩34,628 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,621 | ₩34,621 | ₩34,561 | ₩34,561 | -0.17% | 500 |
|---|