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 | ₩32,224 | ₩32,224 | ₩32,224 | ₩32,224 | 0.00% | 200 |
| 2026.10.08 | ₩32,231 | ₩32,231 | ₩32,150 | ₩32,170 | -0.19% | 2.3천 |
| 2026.10.07 | ₩32,177 | ₩32,214 | ₩32,177 | ₩32,214 | +0.12% | 2.4천 |
| 2026.10.06 | ₩32,297 | ₩32,297 | ₩32,231 | ₩32,231 | -0.21% | 2.7천 |
| 2026.10.05 | ₩32,244 | ₩32,244 | ₩32,184 | ₩32,184 | -0.19% | 400 |
| 2026.10.02 | ₩32,177 | ₩32,177 | ₩32,124 | ₩32,146 | -0.10% | 1.5천 |
| 2026.10.01 | ₩32,044 | ₩32,157 | ₩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 | ₩32,070 | ₩32,150 | ₩32,070 | ₩32,150 | +0.25% | 500 |
|---|
| 2026.09.28 | ₩32,110 | ₩32,158 | ₩32,084 | ₩32,158 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩32,157 | ₩32,178 | ₩32,137 | ₩32,178 | +0.07% | 800 |
|---|
| 2026.09.24 | ₩32,124 | ₩32,145 | ₩32,124 | ₩32,145 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩32,124 | ₩32,124 | ₩32,110 | ₩32,110 | -0.04% | 700 |
|---|
| 2026.09.22 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩32,150 | ₩32,257 | ₩32,150 | ₩32,217 | +0.21% | 2.2천 |
|---|
| 2026.09.18 | ₩32,124 | ₩32,124 | ₩32,090 | ₩32,101 | -0.07% | 700 |
|---|
| 2026.09.17 | ₩32,124 | ₩32,124 | ₩32,090 | ₩32,090 | -0.10% | 500 |
|---|
| 2026.09.16 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,044 | ₩32,077 | ₩32,044 | ₩32,077 | +0.10% | 300 |
|---|
| 2026.09.14 | ₩32,124 | ₩32,124 | ₩32,104 | ₩32,104 | -0.06% | 500 |
|---|
| 2026.09.11 | ₩32,170 | ₩32,170 | ₩32,164 | ₩32,164 | -0.02% | 300 |
|---|
| 2026.09.10 | ₩32,137 | ₩32,137 | ₩32,094 | ₩32,094 | -0.13% | 1.5천 |
|---|
| 2026.09.09 | ₩32,157 | ₩32,157 | ₩32,157 | ₩32,157 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩32,124 | ₩32,184 | ₩32,124 | ₩32,184 | +0.19% | 1.1천 |
|---|
| 2026.09.04 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,264 | ₩32,264 | ₩32,264 | ₩32,264 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩32,164 | ₩32,164 | ₩32,057 | ₩32,110 | -0.17% | 5.2만 |
|---|
| 2026.08.31 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩32,237 | ₩32,284 | ₩32,237 | ₩32,284 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩32,265 | ₩32,324 | ₩32,252 | ₩32,252 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩32,210 | ₩32,210 | ₩32,184 | ₩32,184 | -0.08% | 300 |
|---|
| 2026.08.24 | ₩32,164 | ₩32,197 | ₩32,164 | ₩32,197 | +0.10% | 500 |
|---|
| 2026.08.21 | ₩32,192 | ₩32,217 | ₩32,192 | ₩32,194 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩32,244 | ₩32,244 | ₩32,124 | ₩32,124 | -0.37% | 2.4천 |
|---|
| 2026.08.19 | ₩32,264 | ₩32,271 | ₩32,217 | ₩32,231 | -0.10% | 1.9천 |
|---|
| 2026.08.18 | ₩32,219 | ₩32,271 | ₩32,219 | ₩32,264 | +0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩32,344 | ₩32,344 | ₩32,344 | ₩32,344 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩32,411 | ₩32,484 | ₩32,337 | ₩32,337 | -0.23% | 1.5천 |
|---|
| 2026.08.13 | ₩32,377 | ₩32,445 | ₩32,377 | ₩32,445 | +0.21% | 1.9천 |
|---|
| 2026.08.12 | ₩32,364 | ₩32,371 | ₩32,357 | ₩32,357 | -0.02% | 900 |
|---|
| 2026.08.11 | ₩32,404 | ₩32,444 | ₩32,284 | ₩32,331 | -0.23% | 4.9천 |
|---|
| 2026.08.10 | ₩32,391 | ₩32,431 | ₩32,388 | ₩32,388 | -0.01% | 1.4천 |
|---|
| 2026.08.07 | ₩32,397 | ₩32,399 | ₩32,397 | ₩32,399 | +0.00% | 1.2천 |
|---|
| 2026.08.06 | ₩32,404 | ₩32,404 | ₩32,297 | ₩32,331 | -0.23% | 600 |
|---|
| 2026.08.05 | ₩32,417 | ₩32,417 | ₩32,383 | ₩32,383 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩32,311 | ₩32,484 | ₩32,311 | ₩32,484 | +0.54% | 800 |
|---|
| 2026.08.03 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 80.1만 |
|---|
| 2026.07.31 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 1천 |
|---|
| 2026.07.30 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩32,124 | ₩32,150 | ₩32,017 | ₩32,078 | -0.14% | 3.7천 |
|---|
| 2026.07.27 | ₩32,004 | ₩32,050 | ₩32,004 | ₩32,050 | +0.15% | 700 |
|---|
| 2026.07.24 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,057 | ₩32,070 | ₩32,057 | ₩32,070 | +0.04% | 1천 |
|---|
| 2026.07.20 | ₩32,070 | ₩32,097 | ₩32,070 | ₩32,097 | +0.08% | 1.1천 |
|---|
| 2026.07.17 | ₩32,097 | ₩32,130 | ₩32,097 | ₩32,130 | +0.10% | 600 |
|---|
| 2026.07.16 | ₩32,150 | ₩32,244 | ₩32,084 | ₩32,137 | -0.04% | 1.7천 |
|---|
| 2026.07.15 | ₩32,190 | ₩32,251 | ₩32,190 | ₩32,251 | +0.19% | 500 |
|---|
| 2026.07.14 | ₩32,177 | ₩32,237 | ₩32,177 | ₩32,237 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩32,237 | ₩32,293 | ₩32,231 | ₩32,293 | +0.17% | 800 |
|---|
| 2026.07.09 | ₩32,124 | ₩32,297 | ₩32,124 | ₩32,197 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩32,177 | ₩32,177 | ₩32,110 | ₩32,177 | 0.00% | 1.7천 |
|---|
| 2026.07.07 | ₩32,150 | ₩32,177 | ₩32,150 | ₩32,173 | +0.07% | 1.2만 |
|---|
| 2026.07.06 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩32,177 | ₩32,185 | ₩32,177 | ₩32,185 | +0.02% | 1.6천 |
|---|
| 2026.07.01 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 35.3만 |
|---|
| 2026.06.30 | ₩32,239 | ₩32,239 | ₩32,239 | ₩32,239 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩32,144 | ₩32,145 | ₩32,144 | ₩32,145 | +0.00% | 300 |
|---|
| 2026.06.26 | ₩32,137 | ₩32,137 | ₩32,050 | ₩32,050 | -0.27% | 300 |
|---|
| 2026.06.25 | ₩32,157 | ₩32,157 | ₩32,077 | ₩32,077 | -0.25% | 800 |
|---|
| 2026.06.24 | ₩32,190 | ₩32,204 | ₩32,121 | ₩32,121 | -0.22% | 1.1천 |
|---|
| 2026.06.23 | ₩32,184 | ₩32,204 | ₩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 | ₩32,324 | ₩32,324 | ₩32,279 | ₩32,279 | -0.14% | 300 |
|---|
| 2026.06.17 | ₩32,284 | ₩32,391 | ₩32,184 | ₩32,184 | -0.31% | 400 |
|---|
| 2026.06.16 | ₩32,377 | ₩32,424 | ₩32,271 | ₩32,312 | -0.20% | 1천 |
|---|
| 2026.06.15 | ₩32,457 | ₩32,457 | ₩32,445 | ₩32,445 | -0.04% | 700 |
|---|
| 2026.06.12 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 600 |
|---|
| 2026.06.11 | ₩32,090 | ₩32,137 | ₩32,084 | ₩32,137 | +0.15% | 3.1천 |
|---|
| 2026.06.10 | ₩32,177 | ₩32,177 | ₩32,041 | ₩32,041 | -0.42% | 1.6천 |
|---|
| 2026.06.09 | ₩32,204 | ₩32,204 | ₩32,188 | ₩32,188 | -0.05% | 1.4천 |
|---|
| 2026.06.08 | ₩32,324 | ₩32,324 | ₩32,164 | ₩32,164 | -0.50% | 500 |
|---|
| 2026.06.05 | ₩32,351 | ₩32,351 | ₩32,150 | ₩32,150 | -0.62% | 600 |
|---|
| 2026.06.04 | ₩32,511 | ₩32,551 | ₩32,498 | ₩32,551 | +0.12% | 8.9천 |
|---|
| 2026.06.03 | ₩32,631 | ₩32,631 | ₩32,511 | ₩32,555 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩32,651 | ₩32,684 | ₩32,604 | ₩32,666 | +0.04% | 2.6만 |
|---|
| 2026.06.01 | ₩32,538 | ₩32,684 | ₩32,538 | ₩32,627 | +0.27% | 5.6만 |
|---|
| 2026.05.29 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩32,431 | ₩32,578 | ₩32,431 | ₩32,578 | +0.45% | 700 |
|---|
| 2026.05.27 | ₩32,524 | ₩32,551 | ₩32,457 | ₩32,492 | -0.10% | 1.1천 |
|---|
| 2026.05.26 | ₩32,498 | ₩32,498 | ₩32,444 | ₩32,457 | -0.12% | 3.6천 |
|---|
| 2026.05.22 | ₩32,391 | ₩32,464 | ₩32,391 | ₩32,437 | +0.14% | 12.8만 |
|---|
| 2026.05.21 | ₩32,324 | ₩32,391 | ₩32,284 | ₩32,361 | +0.12% | 11.1만 |
|---|
| 2026.05.20 | ₩32,284 | ₩32,444 | ₩32,284 | ₩32,381 | +0.30% | 1.8천 |
|---|
| 2026.05.19 | ₩32,237 | ₩32,337 | ₩32,237 | ₩32,259 | +0.07% | 3.5천 |
|---|
| 2026.05.18 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩32,377 | ₩32,498 | ₩32,351 | ₩32,372 | -0.02% | 9.4만 |
|---|
| 2026.05.14 | ₩32,511 | ₩32,631 | ₩32,511 | ₩32,576 | +0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩32,377 | ₩32,498 | ₩32,364 | ₩32,457 | +0.25% | 1.8천 |
|---|
| 2026.05.12 | ₩32,284 | ₩32,377 | ₩32,284 | ₩32,377 | +0.29% | 2.5천 |
|---|
| 2026.05.11 | ₩32,431 | ₩32,431 | ₩32,397 | ₩32,397 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩32,417 | ₩32,417 | ₩32,365 | ₩32,365 | -0.16% | 700 |
|---|
| 2026.05.07 | ₩32,251 | ₩32,324 | ₩32,177 | ₩32,252 | +0.00% | 900 |
|---|
| 2026.05.06 | ₩32,297 | ₩32,333 | ₩32,257 | ₩32,333 | +0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,110 | ₩32,140 | ₩32,110 | ₩32,140 | +0.09% | 1.8천 |
|---|
| 2026.05.04 | ₩32,077 | ₩32,077 | ₩31,990 | ₩32,064 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩32,157 | ₩32,217 | ₩32,110 | ₩32,110 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩32,004 | ₩32,109 | ₩32,004 | ₩32,109 | +0.33% | 900 |
|---|
| 2026.04.29 | ₩31,997 | ₩32,009 | ₩31,997 | ₩32,009 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩32,057 | ₩32,057 | ₩31,990 | ₩32,010 | -0.15% | 1.6천 |
|---|
| 2026.04.27 | ₩32,097 | ₩32,097 | ₩32,077 | ₩32,077 | -0.06% | 700 |
|---|
| 2026.04.24 | ₩31,950 | ₩32,064 | ₩31,950 | ₩32,064 | +0.36% | 1.4천 |
|---|
| 2026.04.23 | ₩32,044 | ₩32,057 | ₩31,984 | ₩31,984 | -0.19% | 3.1천 |
|---|
| 2026.04.22 | ₩32,010 | ₩32,044 | ₩32,010 | ₩32,022 | +0.04% | 2천 |
|---|
| 2026.04.21 | ₩32,057 | ₩32,057 | ₩31,942 | ₩31,942 | -0.36% | 3.5천 |
|---|
| 2026.04.20 | ₩31,984 | ₩32,017 | ₩31,984 | ₩31,985 | +0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩31,990 | ₩32,084 | ₩31,990 | ₩32,004 | +0.04% | 1.3천 |
|---|
| 2026.04.16 | ₩31,863 | ₩31,910 | ₩31,863 | ₩31,877 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩31,810 | ₩31,861 | ₩31,777 | ₩31,861 | +0.16% | 2천 |
|---|
| 2026.04.14 | ₩31,803 | ₩31,817 | ₩31,783 | ₩31,783 | -0.06% | 1천 |
|---|
| 2026.04.13 | ₩31,683 | ₩31,710 | ₩31,643 | ₩31,702 | +0.06% | 4천 |
|---|
| 2026.04.10 | ₩31,576 | ₩31,683 | ₩31,563 | ₩31,656 | +0.25% | 4.1천 |
|---|
| 2026.04.09 | ₩31,630 | ₩31,696 | ₩31,563 | ₩31,636 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,623 | ₩31,683 | ₩31,623 | ₩31,631 | +0.03% | 1.9천 |
|---|
| 2026.04.07 | ₩31,523 | ₩31,590 | ₩31,523 | ₩31,556 | +0.11% | 1.4천 |
|---|
| 2026.04.06 | ₩31,576 | ₩31,576 | ₩31,523 | ₩31,530 | -0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩31,563 | ₩31,576 | ₩31,563 | ₩31,576 | +0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩31,469 | ₩31,590 | ₩31,469 | ₩31,563 | +0.30% | 4.3만 |
|---|
| 2026.03.31 | ₩31,389 | ₩31,550 | ₩31,389 | ₩31,468 | +0.25% | 2.7천 |
|---|
| 2026.03.30 | ₩31,536 | ₩31,536 | ₩31,456 | ₩31,536 | 0.00% | 12.6만 |
|---|
| 2026.03.27 | ₩31,403 | ₩31,523 | ₩31,403 | ₩31,456 | +0.17% | 2천 |
|---|
| 2026.03.26 | ₩31,563 | ₩31,563 | ₩31,429 | ₩31,476 | -0.27% | 2.2천 |
|---|
| 2026.03.25 | ₩31,576 | ₩31,576 | ₩31,456 | ₩31,563 | -0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩31,510 | ₩31,576 | ₩31,416 | ₩31,483 | -0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩31,576 | ₩31,576 | ₩31,510 | ₩31,510 | -0.21% | 1만 |
|---|
| 2026.03.20 | ₩31,443 | ₩31,563 | ₩31,443 | ₩31,488 | +0.14% | 1.4천 |
|---|
| 2026.03.19 | ₩31,563 | ₩31,563 | ₩31,443 | ₩31,510 | -0.17% | 2.6천 |
|---|
| 2026.03.18 | ₩31,516 | ₩31,516 | ₩31,469 | ₩31,510 | -0.02% | 600 |
|---|
| 2026.03.17 | ₩31,483 | ₩31,523 | ₩31,469 | ₩31,523 | +0.13% | 600 |
|---|
| 2026.03.16 | ₩31,576 | ₩31,590 | ₩31,469 | ₩31,576 | 0.00% | 4.3천 |
|---|
| 2026.03.13 | ₩31,576 | ₩31,603 | ₩31,456 | ₩31,563 | -0.04% | 4.2만 |
|---|
| 2026.03.12 | ₩31,603 | ₩31,603 | ₩31,530 | ₩31,530 | -0.23% | 2천 |
|---|
| 2026.03.11 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 1천 |
|---|
| 2026.03.10 | ₩31,536 | ₩31,630 | ₩31,496 | ₩31,576 | +0.13% | 4.3만 |
|---|
| 2026.03.09 | ₩31,536 | ₩31,576 | ₩31,536 | ₩31,556 | +0.06% | 4.9만 |
|---|
| 2026.03.06 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩31,643 | ₩31,643 | ₩31,483 | ₩31,630 | -0.04% | 3.4천 |
|---|
| 2026.03.04 | ₩31,643 | ₩31,643 | ₩31,536 | ₩31,583 | -0.19% | 4.2천 |
|---|
| 2026.03.03 | ₩31,630 | ₩31,643 | ₩31,563 | ₩31,563 | -0.21% | 800 |
|---|
| 2026.03.02 | ₩31,643 | ₩31,683 | ₩31,590 | ₩31,656 | +0.04% | 2.2만 |
|---|
| 2026.02.27 | ₩31,576 | ₩31,576 | ₩31,543 | ₩31,543 | -0.11% | 600 |
|---|
| 2026.02.26 | ₩31,616 | ₩31,616 | ₩31,556 | ₩31,570 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩31,616 | ₩31,616 | ₩31,590 | ₩31,610 | -0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩31,580 | ₩31,580 | ₩31,580 | ₩31,580 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩31,556 | ₩31,576 | ₩31,550 | ₩31,551 | -0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩31,636 | ₩31,636 | ₩31,623 | ₩31,627 | -0.03% | 700 |
|---|
| 2026.02.19 | ₩31,556 | ₩31,570 | ₩31,510 | ₩31,563 | +0.02% | 2.3만 |
|---|
| 2026.02.18 | ₩31,550 | ₩31,583 | ₩31,550 | ₩31,583 | +0.11% | 800 |
|---|
| 2026.02.17 | ₩31,570 | ₩31,570 | ₩31,563 | ₩31,563 | -0.02% | 1.1천 |
|---|
| 2026.02.13 | ₩31,563 | ₩31,630 | ₩31,550 | ₩31,563 | 0.00% | 7.8천 |
|---|
| 2026.02.12 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 700 |
|---|
| 2026.02.11 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩31,576 | ₩31,663 | ₩31,576 | ₩31,663 | +0.27% | 2.2천 |
|---|
| 2026.02.05 | ₩31,580 | ₩31,580 | ₩31,550 | ₩31,570 | -0.03% | 900 |
|---|
| 2026.02.04 | ₩31,626 | ₩31,627 | ₩31,626 | ₩31,627 | +0.00% | 700 |
|---|
| 2026.02.03 | ₩31,630 | ₩31,676 | ₩31,603 | ₩31,676 | +0.15% | 500 |
|---|
| 2026.02.02 | ₩31,696 | ₩31,777 | ₩31,670 | ₩31,757 | +0.19% | 15.6만 |
|---|
| 2026.01.30 | ₩31,656 | ₩31,683 | ₩31,576 | ₩31,674 | +0.05% | 2.9천 |
|---|
| 2026.01.29 | ₩31,610 | ₩31,777 | ₩31,610 | ₩31,751 | +0.45% | 1.9천 |
|---|
| 2026.01.28 | ₩31,830 | ₩31,830 | ₩31,763 | ₩31,770 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩31,817 | ₩31,817 | ₩31,676 | ₩31,761 | -0.18% | 700 |
|---|
| 2026.01.26 | ₩31,723 | ₩31,723 | ₩31,616 | ₩31,687 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,723 | ₩31,723 | ₩31,660 | ₩31,660 | -0.20% | 500 |
|---|
| 2026.01.22 | ₩31,630 | ₩31,737 | ₩31,603 | ₩31,675 | +0.14% | 1천 |
|---|
| 2026.01.21 | ₩31,683 | ₩31,683 | ₩31,586 | ₩31,586 | -0.31% | 6천 |
|---|
| 2026.01.20 | ₩31,670 | ₩31,710 | ₩31,591 | ₩31,591 | -0.25% | 800 |
|---|
| 2026.01.16 | ₩31,763 | ₩31,763 | ₩31,703 | ₩31,703 | -0.19% | 300 |
|---|
| 2026.01.15 | ₩31,803 | ₩31,803 | ₩31,623 | ₩31,711 | -0.29% | 1천 |
|---|
| 2026.01.14 | ₩31,696 | ₩31,750 | ₩31,670 | ₩31,688 | -0.03% | 3.4천 |
|---|
| 2026.01.13 | ₩31,758 | ₩31,758 | ₩31,758 | ₩31,758 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,870 | ₩31,870 | ₩31,870 | ₩31,870 | 0.00% | 1.1천 |
|---|
| 2026.01.09 | ₩31,782 | ₩31,843 | ₩31,777 | ₩31,777 | -0.02% | 600 |
|---|
| 2026.01.08 | ₩31,729 | ₩31,729 | ₩31,646 | ₩31,646 | -0.26% | 800 |
|---|
| 2026.01.07 | ₩31,771 | ₩31,771 | ₩31,691 | ₩31,691 | -0.25% | 400 |
|---|
| 2026.01.06 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 400 |
|---|
| 2026.01.05 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩31,710 | ₩31,723 | ₩31,607 | ₩31,607 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩31,923 | ₩31,923 | ₩31,696 | ₩31,774 | -0.47% | 1.7만 |
|---|
| 2025.12.30 | ₩31,737 | ₩31,737 | ₩31,730 | ₩31,730 | -0.02% | 600 |
|---|
| 2025.12.29 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩31,790 | ₩31,790 | ₩31,750 | ₩31,757 | -0.10% | 4.7천 |
|---|
| 2025.12.24 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,580 | ₩34,580 | ₩34,514 | ₩34,562 | -0.05% | 1.6만 |
|---|
| 2025.12.22 | ₩34,540 | ₩34,554 | ₩34,540 | ₩34,547 | +0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩34,514 | ₩34,562 | ₩34,507 | ₩34,507 | -0.02% | 4.9천 |
|---|
| 2025.12.18 | ₩34,434 | ₩34,519 | ₩34,434 | ₩34,503 | +0.20% | 1.2천 |
|---|
| 2025.12.17 | ₩34,475 | ₩34,527 | ₩34,474 | ₩34,514 | +0.11% | 2.8천 |
|---|
| 2025.12.16 | ₩34,500 | ₩34,571 | ₩34,500 | ₩34,564 | +0.19% | 1.5천 |
|---|
| 2025.12.15 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩34,701 | ₩34,701 | ₩34,632 | ₩34,674 | -0.08% | 1.2천 |
|---|
| 2025.12.10 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩34,701 | ₩34,701 | ₩34,644 | ₩34,644 | -0.16% | 200 |
|---|
| 2025.12.08 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩34,741 | ₩34,741 | ₩34,674 | ₩34,674 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩34,634 | ₩34,714 | ₩34,634 | ₩34,656 | +0.07% | 1.8천 |
|---|
| 2025.12.03 | ₩34,634 | ₩34,671 | ₩34,634 | ₩34,671 | +0.11% | 300 |
|---|
| 2025.12.02 | ₩34,634 | ₩34,647 | ₩34,634 | ₩34,647 | +0.04% | 900 |
|---|
| 2025.12.01 | ₩34,701 | ₩34,754 | ₩34,618 | ₩34,618 | -0.24% | 17.9만 |
|---|
| 2025.11.28 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,580 | ₩34,626 | ₩34,554 | ₩34,600 | +0.06% | 900 |
|---|
| 2025.11.25 | ₩34,420 | ₩34,539 | ₩34,420 | ₩34,539 | +0.35% | 600 |
|---|
| 2025.11.24 | ₩34,420 | ₩34,514 | ₩34,420 | ₩34,514 | +0.27% | 600 |
|---|
| 2025.11.21 | ₩34,507 | ₩34,567 | ₩34,420 | ₩34,447 | -0.17% | 1.3천 |
|---|
| 2025.11.20 | ₩34,675 | ₩34,675 | ₩34,424 | ₩34,435 | -0.69% | 900 |
|---|
| 2025.11.19 | ₩34,440 | ₩34,530 | ₩34,440 | ₩34,530 | +0.26% | 900 |
|---|
| 2025.11.18 | ₩34,594 | ₩34,594 | ₩34,526 | ₩34,526 | -0.20% | 500 |
|---|
| 2025.11.17 | ₩34,594 | ₩34,594 | ₩34,556 | ₩34,556 | -0.11% | 400 |
|---|
| 2025.11.14 | ₩34,675 | ₩34,675 | ₩34,655 | ₩34,655 | -0.06% | 500 |
|---|
| 2025.11.13 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩34,821 | ₩34,894 | ₩34,821 | ₩34,894 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 400 |
|---|
| 2025.11.06 | ₩34,660 | ₩34,703 | ₩34,655 | ₩34,703 | +0.12% | 1천 |
|---|
| 2025.11.05 | ₩34,861 | ₩34,861 | ₩34,847 | ₩34,847 | -0.04% | 2.8천 |
|---|
| 2025.11.04 | ₩34,825 | ₩34,825 | ₩34,791 | ₩34,809 | -0.05% | 1.4천 |
|---|
| 2025.11.03 | ₩35,112 | ₩35,112 | ₩34,874 | ₩34,928 | -0.52% | 1.7만 |
|---|
| 2025.10.31 | ₩34,901 | ₩35,012 | ₩34,901 | ₩35,012 | +0.32% | 400 |
|---|
| 2025.10.30 | ₩35,061 | ₩35,061 | ₩34,956 | ₩34,956 | -0.30% | 300 |
|---|
| 2025.10.29 | ₩35,141 | ₩35,195 | ₩35,021 | ₩35,134 | -0.02% | 900 |
|---|
| 2025.10.28 | ₩35,141 | ₩35,248 | ₩35,112 | ₩35,112 | -0.08% | 1.1천 |
|---|
| 2025.10.27 | ₩35,101 | ₩35,101 | ₩35,058 | ₩35,058 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,954 | ₩34,954 | ₩34,850 | ₩34,850 | -0.30% | 400 |
|---|
| 2025.10.23 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩34,761 | ₩34,807 | ₩34,758 | ₩34,758 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩34,834 | ₩34,834 | ₩34,767 | ₩34,767 | -0.19% | 400 |
|---|
| 2025.10.17 | ₩34,687 | ₩34,690 | ₩34,687 | ₩34,690 | +0.01% | 1.4천 |
|---|
| 2025.10.16 | ₩34,781 | ₩34,899 | ₩34,540 | ₩34,660 | -0.35% | 900 |
|---|
| 2025.10.15 | ₩34,687 | ₩34,727 | ₩34,687 | ₩34,727 | +0.12% | 400 |
|---|
| 2025.10.14 | ₩34,737 | ₩34,737 | ₩34,673 | ₩34,673 | -0.18% | 600 |
|---|
| 2025.10.13 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩34,666 | ₩34,666 | ₩34,606 | ₩34,606 | -0.17% | 500 |
|---|