시장 데이터를 불러오는 중
전체 종목
Q3 All-Season Tactical Advantage ETF 과거 주가
Q3 All-Season Tactical Advantage ETF · QTAC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Q3 All-Season Tactical Advantage ETF · QTAC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,729 | ₩34,904 | ₩34,729 | ₩34,893 | +0.47% | 1.3만 |
| 2026.10.08 | ₩35,065 | ₩35,199 | ₩34,542 | ₩34,626 | -1.25% | 4.1천 |
| 2026.10.07 | ₩35,172 | ₩35,292 | ₩35,145 | ₩35,292 | +0.34% | 8.4천 |
| 2026.10.06 | ₩35,520 | ₩35,587 | ₩35,400 | ₩35,400 | -0.34% | 2.8천 |
| 2026.10.05 | ₩34,863 | ₩35,165 | ₩34,863 | ₩35,165 | +0.87% | 3.3천 |
| 2026.10.02 | ₩35,065 | ₩35,098 | ₩34,729 | ₩34,743 | -0.92% | 1.9천 |
| 2026.10.01 | ₩34,354 | ₩34,354 | ₩34,220 | ₩34,220 | -0.39% | 700 |
| 2026.09.30 | ₩34,314 | ₩34,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,167 |
| -0.43% |
| 2.9천 |
| 2026.09.29 | ₩34,086 | ₩34,086 | ₩33,885 | ₩33,952 | -0.39% | 8.5천 |
|---|
| 2026.09.28 | ₩33,590 | ₩34,045 | ₩33,590 | ₩33,885 | +0.88% | 700 |
|---|
| 2026.09.25 | ₩34,300 | ₩34,485 | ₩34,273 | ₩34,485 | +0.54% | 2천 |
|---|
| 2026.09.24 | ₩33,885 | ₩34,220 | ₩33,844 | ₩34,220 | +0.99% | 2.2천 |
|---|
| 2026.09.23 | ₩34,367 | ₩34,381 | ₩34,135 | ₩34,218 | -0.43% | 1.1만 |
|---|
| 2026.09.22 | ₩34,542 | ₩34,641 | ₩34,461 | ₩34,641 | +0.29% | 4천 |
|---|
| 2026.09.21 | ₩34,112 | ₩34,289 | ₩34,099 | ₩34,289 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩32,517 | ₩32,844 | ₩32,517 | ₩32,844 | +1.01% | 1.1천 |
|---|
| 2026.09.17 | ₩32,463 | ₩32,585 | ₩32,463 | ₩32,585 | +0.38% | 7.4천 |
|---|
| 2026.09.16 | ₩32,027 | ₩32,155 | ₩31,491 | ₩31,699 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,779 | ₩32,202 | ₩31,779 | ₩32,041 | +0.82% | 4.5천 |
|---|
| 2026.09.11 | ₩32,503 | ₩32,530 | ₩32,343 | ₩32,450 | -0.17% | 11.1만 |
|---|
| 2026.09.10 | ₩31,934 | ₩32,182 | ₩31,934 | ₩31,989 | +0.17% | 9.3천 |
|---|
| 2026.09.09 | ₩32,731 | ₩32,741 | ₩32,383 | ₩32,503 | -0.70% | 2.8만 |
|---|
| 2026.09.08 | ₩32,624 | ₩32,819 | ₩32,597 | ₩32,597 | -0.08% | 2.1만 |
|---|
| 2026.09.04 | ₩32,798 | ₩32,798 | ₩32,584 | ₩32,727 | -0.22% | 1.6천 |
|---|
| 2026.09.03 | ₩32,309 | ₩32,678 | ₩32,309 | ₩32,609 | +0.93% | 2.5천 |
|---|
| 2026.09.02 | ₩31,980 | ₩32,041 | ₩31,967 | ₩32,041 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩32,094 | ₩32,094 | ₩31,786 | ₩31,916 | -0.56% | 1천 |
|---|
| 2026.08.31 | ₩32,369 | ₩32,570 | ₩32,329 | ₩32,570 | +0.62% | 2천 |
|---|
| 2026.08.28 | ₩32,959 | ₩32,959 | ₩32,544 | ₩32,588 | -1.13% | 3.6천 |
|---|
| 2026.08.27 | ₩32,705 | ₩32,899 | ₩32,691 | ₩32,899 | +0.59% | 1.8만 |
|---|
| 2026.08.26 | ₩32,262 | ₩32,356 | ₩32,034 | ₩32,229 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩32,115 | ₩32,202 | ₩32,061 | ₩32,202 | +0.27% | 3.2만 |
|---|
| 2026.08.24 | ₩31,940 | ₩32,061 | ₩31,896 | ₩31,896 | -0.14% | 1.1천 |
|---|
| 2026.08.21 | ₩32,356 | ₩32,399 | ₩32,356 | ₩32,399 | +0.13% | 200 |
|---|
| 2026.08.20 | ₩32,074 | ₩32,218 | ₩32,074 | ₩32,218 | +0.45% | 400 |
|---|
| 2026.08.19 | ₩32,785 | ₩32,785 | ₩32,569 | ₩32,569 | -0.66% | 4.1만 |
|---|
| 2026.08.18 | ₩32,718 | ₩32,825 | ₩32,678 | ₩32,678 | -0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,683 | ₩33,683 | ₩33,536 | ₩33,536 | -0.44% | 5.6천 |
|---|
| 2026.08.14 | ₩33,750 | ₩33,750 | ₩33,455 | ₩33,579 | -0.51% | 4.5천 |
|---|
| 2026.08.13 | ₩33,777 | ₩33,791 | ₩33,683 | ₩33,710 | -0.20% | 3.5천 |
|---|
| 2026.08.12 | ₩33,228 | ₩33,228 | ₩33,093 | ₩33,093 | -0.40% | 1.7천 |
|---|
| 2026.08.11 | ₩32,758 | ₩32,778 | ₩32,711 | ₩32,746 | -0.04% | 4천 |
|---|
| 2026.08.10 | ₩33,000 | ₩33,000 | ₩32,865 | ₩32,865 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,892 | ₩33,005 | ₩32,745 | ₩33,005 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩32,584 | ₩32,584 | ₩32,383 | ₩32,456 | -0.39% | 3.6천 |
|---|
| 2026.08.05 | ₩32,946 | ₩33,020 | ₩32,718 | ₩32,718 | -0.69% | 7.4만 |
|---|
| 2026.08.04 | ₩32,391 | ₩33,154 | ₩32,391 | ₩33,033 | +1.98% | 5.2천 |
|---|
| 2026.08.03 | ₩30,747 | ₩31,491 | ₩30,747 | ₩31,484 | +2.40% | 3.7천 |
|---|
| 2026.07.31 | ₩30,937 | ₩30,937 | ₩30,237 | ₩30,729 | -0.67% | 3.3천 |
|---|
| 2026.07.30 | ₩30,345 | ₩30,358 | ₩30,331 | ₩30,354 | +0.03% | 800 |
|---|
| 2026.07.29 | ₩29,553 | ₩30,076 | ₩28,888 | ₩28,888 | -2.25% | 3.9천 |
|---|
| 2026.07.28 | ₩29,835 | ₩29,929 | ₩29,835 | ₩29,851 | +0.05% | 1.8천 |
|---|
| 2026.07.27 | ₩30,076 | ₩30,324 | ₩29,969 | ₩30,265 | +0.63% | 1만 |
|---|
| 2026.07.24 | ₩30,733 | ₩30,894 | ₩30,391 | ₩30,391 | -1.11% | 4.6천 |
|---|
| 2026.07.23 | ₩31,055 | ₩31,082 | ₩30,854 | ₩30,939 | -0.38% | 7.9천 |
|---|
| 2026.07.22 | ₩32,061 | ₩32,168 | ₩31,887 | ₩31,887 | -0.54% | 8.5천 |
|---|
| 2026.07.21 | ₩32,115 | ₩32,141 | ₩32,074 | ₩32,115 | 0.00% | 4.2천 |
|---|
| 2026.07.20 | ₩31,538 | ₩31,699 | ₩31,216 | ₩31,216 | -1.02% | 8.7천 |
|---|
| 2026.07.17 | ₩31,350 | ₩31,377 | ₩31,307 | ₩31,307 | -0.14% | 26.9만 |
|---|
| 2026.07.16 | ₩32,115 | ₩32,275 | ₩31,873 | ₩32,275 | +0.50% | 5천 |
|---|
| 2026.07.15 | ₩32,651 | ₩32,778 | ₩32,450 | ₩32,772 | +0.37% | 3.9천 |
|---|
| 2026.07.14 | ₩32,778 | ₩33,000 | ₩32,778 | ₩32,949 | +0.52% | 3천 |
|---|
| 2026.07.13 | ₩32,624 | ₩32,624 | ₩32,369 | ₩32,461 | -0.50% | 2.8천 |
|---|
| 2026.07.10 | ₩33,136 | ₩33,455 | ₩33,136 | ₩33,390 | +0.76% | 6.2천 |
|---|
| 2026.07.09 | ₩33,080 | ₩33,254 | ₩33,080 | ₩33,160 | +0.24% | 4.5천 |
|---|
| 2026.07.08 | ₩32,155 | ₩32,450 | ₩31,766 | ₩32,450 | +0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩32,208 | ₩32,570 | ₩32,155 | ₩32,273 | +0.20% | 3.7천 |
|---|
| 2026.07.06 | ₩33,415 | ₩33,415 | ₩33,120 | ₩33,232 | -0.55% | 6.4천 |
|---|
| 2026.07.02 | ₩33,429 | ₩33,429 | ₩32,282 | ₩32,556 | -2.61% | 4.5천 |
|---|
| 2026.07.01 | ₩33,724 | ₩33,724 | ₩33,367 | ₩33,367 | -1.06% | 2.8만 |
|---|
| 2026.06.30 | ₩33,576 | ₩34,180 | ₩33,576 | ₩34,121 | +1.62% | 8.3천 |
|---|
| 2026.06.29 | ₩32,021 | ₩33,228 | ₩32,021 | ₩33,199 | +3.68% | 13만 |
|---|
| 2026.06.26 | ₩32,423 | ₩32,423 | ₩32,141 | ₩32,199 | -0.69% | 4.6천 |
|---|
| 2026.06.25 | ₩33,335 | ₩33,335 | ₩32,436 | ₩32,678 | -1.97% | 9.1천 |
|---|
| 2026.06.24 | ₩32,745 | ₩32,745 | ₩32,155 | ₩32,278 | -1.43% | 1천 |
|---|
| 2026.06.23 | ₩32,664 | ₩32,963 | ₩32,627 | ₩32,627 | -0.11% | 2.3천 |
|---|
| 2026.06.22 | ₩34,595 | ₩34,697 | ₩34,012 | ₩34,300 | -0.85% | 6.1천 |
|---|
| 2026.06.18 | ₩36,204 | ₩36,204 | ₩33,898 | ₩34,425 | -4.91% | 2.6천 |
|---|
| 2026.06.17 | ₩33,603 | ₩34,080 | ₩33,181 | ₩33,181 | -1.26% | 3.3천 |
|---|
| 2026.06.16 | ₩34,233 | ₩34,233 | ₩33,724 | ₩33,724 | -1.49% | 4.3천 |
|---|
| 2026.06.15 | ₩34,394 | ₩34,542 | ₩34,394 | ₩34,445 | +0.15% | 2.7천 |
|---|
| 2026.06.12 | ₩32,651 | ₩33,269 | ₩32,651 | ₩33,257 | +1.86% | 1.6천 |
|---|
| 2026.06.11 | ₩31,793 | ₩33,000 | ₩31,793 | ₩32,934 | +3.59% | 1만 |
|---|
| 2026.06.10 | ₩32,239 | ₩32,239 | ₩31,455 | ₩31,455 | -2.43% | 800 |
|---|
| 2026.06.09 | ₩33,590 | ₩33,590 | ₩31,374 | ₩32,282 | -3.89% | 4.5천 |
|---|
| 2026.06.08 | ₩32,879 | ₩33,362 | ₩32,879 | ₩32,918 | +0.12% | 800 |
|---|
| 2026.06.05 | ₩33,871 | ₩33,905 | ₩32,277 | ₩32,277 | -4.71% | 1.5천 |
|---|
| 2026.06.04 | ₩34,448 | ₩34,843 | ₩34,421 | ₩34,743 | +0.86% | 3천 |
|---|
| 2026.06.03 | ₩35,165 | ₩35,165 | ₩34,743 | ₩34,928 | -0.67% | 4.9천 |
|---|
| 2026.06.02 | ₩34,796 | ₩35,034 | ₩34,796 | ₩35,034 | +0.68% | 2.5천 |
|---|
| 2026.06.01 | ₩34,515 | ₩34,934 | ₩34,515 | ₩34,837 | +0.93% | 4.6천 |
|---|
| 2026.05.29 | ₩34,555 | ₩34,555 | ₩34,488 | ₩34,554 | -0.00% | 3.5천 |
|---|
| 2026.05.28 | ₩34,112 | ₩34,448 | ₩34,112 | ₩34,421 | +0.90% | 7.2천 |
|---|
| 2026.05.27 | ₩34,220 | ₩34,220 | ₩33,824 | ₩33,984 | -0.69% | 3천 |
|---|
| 2026.05.26 | ₩34,045 | ₩34,059 | ₩33,791 | ₩34,059 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩33,496 | ₩33,496 | ₩33,147 | ₩33,147 | -1.04% | 1만 |
|---|
| 2026.05.21 | ₩32,584 | ₩33,053 | ₩32,557 | ₩32,986 | +1.23% | 1.3만 |
|---|
| 2026.05.20 | ₩32,208 | ₩32,906 | ₩32,208 | ₩32,906 | +2.16% | 8.8천 |
|---|
| 2026.05.19 | ₩32,159 | ₩32,369 | ₩31,710 | ₩32,038 | -0.38% | 5천 |
|---|
| 2026.05.18 | ₩32,544 | ₩32,544 | ₩32,235 | ₩32,372 | -0.53% | 5.2천 |
|---|
| 2026.05.15 | ₩32,651 | ₩32,651 | ₩32,463 | ₩32,463 | -0.57% | 1.1천 |
|---|
| 2026.05.14 | ₩32,959 | ₩33,335 | ₩32,959 | ₩33,228 | +0.81% | 1.5천 |
|---|
| 2026.05.13 | ₩32,463 | ₩32,986 | ₩32,463 | ₩32,879 | +1.28% | 4.1만 |
|---|
| 2026.05.12 | ₩32,443 | ₩32,517 | ₩32,088 | ₩32,410 | -0.10% | 6천 |
|---|
| 2026.05.11 | ₩32,638 | ₩32,718 | ₩32,584 | ₩32,624 | -0.04% | 9.6천 |
|---|
| 2026.05.08 | ₩32,316 | ₩32,497 | ₩32,316 | ₩32,490 | +0.54% | 10만 |
|---|
| 2026.05.07 | ₩32,235 | ₩32,329 | ₩31,833 | ₩31,940 | -0.92% | 4.3만 |
|---|
| 2026.05.06 | ₩31,632 | ₩32,048 | ₩31,578 | ₩32,048 | +1.31% | 2.3만 |
|---|
| 2026.05.05 | ₩30,988 | ₩31,122 | ₩30,961 | ₩31,028 | +0.13% | 9.8천 |
|---|
| 2026.05.04 | ₩30,653 | ₩30,713 | ₩30,398 | ₩30,532 | -0.39% | 5.1천 |
|---|
| 2026.05.01 | ₩30,371 | ₩30,640 | ₩30,371 | ₩30,570 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩29,540 | ₩30,210 | ₩29,527 | ₩30,210 | +2.27% | 8.5천 |
|---|
| 2026.04.29 | ₩29,661 | ₩29,728 | ₩29,500 | ₩29,674 | +0.05% | 7.1천 |
|---|
| 2026.04.28 | ₩29,339 | ₩29,527 | ₩29,339 | ₩29,500 | +0.55% | 4.2만 |
|---|
| 2026.04.27 | ₩29,915 | ₩29,930 | ₩29,768 | ₩29,930 | +0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩30,130 | ₩30,143 | ₩29,915 | ₩29,942 | -0.62% | 1.3만 |
|---|
| 2026.04.23 | ₩30,398 | ₩30,539 | ₩30,331 | ₩30,398 | 0.00% | 6.2천 |
|---|
| 2026.04.22 | ₩30,292 | ₩30,532 | ₩30,278 | ₩30,532 | +0.79% | 1.3만 |
|---|
| 2026.04.21 | ₩29,942 | ₩30,143 | ₩29,942 | ₩30,143 | +0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩30,050 | ₩30,050 | ₩30,036 | ₩30,050 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩30,143 | ₩30,143 | ₩30,035 | ₩30,035 | -0.36% | 9.8천 |
|---|
| 2026.04.16 | ₩30,023 | ₩30,438 | ₩30,023 | ₩30,237 | +0.71% | 11.7만 |
|---|
| 2026.04.15 | ₩30,666 | ₩30,666 | ₩30,345 | ₩30,345 | -1.05% | 14만 |
|---|
| 2026.04.14 | ₩30,680 | ₩30,733 | ₩30,680 | ₩30,733 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩31,015 | ₩31,015 | ₩30,680 | ₩30,680 | -1.08% | 1.4만 |
|---|
| 2026.04.10 | ₩30,935 | ₩31,002 | ₩30,888 | ₩30,975 | +0.13% | 7.9천 |
|---|
| 2026.04.09 | ₩31,122 | ₩31,163 | ₩30,961 | ₩30,988 | -0.43% | 8천 |
|---|
| 2026.04.08 | ₩31,310 | ₩31,310 | ₩30,995 | ₩31,122 | -0.60% | 12.2만 |
|---|
| 2026.04.07 | ₩31,806 | ₩31,900 | ₩31,645 | ₩31,685 | -0.38% | 5.3만 |
|---|
| 2026.04.06 | ₩31,592 | ₩31,652 | ₩31,484 | ₩31,652 | +0.19% | 4.7천 |
|---|
| 2026.04.02 | ₩30,680 | ₩31,394 | ₩30,680 | ₩31,394 | +2.33% | 8천 |
|---|
| 2026.04.01 | ₩31,243 | ₩31,645 | ₩31,243 | ₩31,354 | +0.36% | 5.1만 |
|---|
| 2026.03.31 | ₩30,063 | ₩30,868 | ₩29,901 | ₩30,827 | +2.54% | 1.8만 |
|---|
| 2026.03.30 | ₩30,009 | ₩30,009 | ₩29,258 | ₩29,325 | -2.28% | 8.6천 |
|---|
| 2026.03.27 | ₩30,170 | ₩30,189 | ₩29,674 | ₩29,688 | -1.60% | 1.6만 |
|---|
| 2026.03.26 | ₩31,055 | ₩31,270 | ₩30,452 | ₩30,505 | -1.77% | 7.1천 |
|---|
| 2026.03.25 | ₩31,860 | ₩31,893 | ₩31,565 | ₩31,618 | -0.76% | 4.2천 |
|---|
| 2026.03.24 | ₩31,377 | ₩31,484 | ₩31,188 | ₩31,270 | -0.34% | 6.2천 |
|---|
| 2026.03.23 | ₩31,994 | ₩32,155 | ₩31,525 | ₩31,699 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩31,565 | ₩31,692 | ₩31,109 | ₩31,230 | -1.06% | 1.1만 |
|---|
| 2026.03.19 | ₩32,001 | ₩32,322 | ₩31,913 | ₩31,994 | -0.02% | 6.1천 |
|---|
| 2026.03.18 | ₩32,731 | ₩32,785 | ₩32,135 | ₩32,182 | -1.68% | 1.5만 |
|---|
| 2026.03.17 | ₩32,772 | ₩33,040 | ₩32,772 | ₩32,892 | +0.37% | 6.8천 |
|---|
| 2026.03.16 | ₩32,463 | ₩32,731 | ₩32,463 | ₩32,584 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩32,544 | ₩32,718 | ₩32,034 | ₩32,088 | -1.40% | 4.6만 |
|---|
| 2026.03.12 | ₩32,463 | ₩32,530 | ₩32,383 | ₩32,383 | -0.25% | 15.8만 |
|---|
| 2026.03.11 | ₩32,584 | ₩33,029 | ₩32,584 | ₩32,758 | +0.53% | 2.9만 |
|---|
| 2026.03.10 | ₩32,906 | ₩33,187 | ₩32,758 | ₩32,812 | -0.29% | 2.4만 |
|---|
| 2026.03.09 | ₩31,820 | ₩32,812 | ₩31,618 | ₩32,772 | +2.99% | 1.1만 |
|---|
| 2026.03.06 | ₩32,289 | ₩32,651 | ₩32,141 | ₩32,249 | -0.12% | 4.6만 |
|---|
| 2026.03.05 | ₩32,959 | ₩33,080 | ₩32,436 | ₩32,946 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩32,664 | ₩33,187 | ₩32,544 | ₩33,093 | +1.31% | 1.7만 |
|---|
| 2026.03.03 | ₩31,833 | ₩32,463 | ₩31,551 | ₩32,301 | +1.47% | 12.7만 |
|---|
| 2026.03.02 | ₩32,034 | ₩32,959 | ₩32,034 | ₩32,825 | +2.47% | 10.2만 |
|---|
| 2026.02.27 | ₩32,530 | ₩32,812 | ₩32,477 | ₩32,812 | +0.87% | 1.4만 |
|---|
| 2026.02.26 | ₩33,455 | ₩33,455 | ₩32,557 | ₩32,892 | -1.68% | 7.9천 |
|---|
| 2026.02.25 | ₩33,228 | ₩33,590 | ₩33,214 | ₩33,590 | +1.09% | 6.8만 |
|---|
| 2026.02.24 | ₩32,410 | ₩32,959 | ₩32,410 | ₩32,852 | +1.37% | 3.8만 |
|---|
| 2026.02.23 | ₩32,892 | ₩32,933 | ₩32,208 | ₩32,383 | -1.55% | 5.2만 |
|---|
| 2026.02.20 | ₩32,289 | ₩33,147 | ₩32,289 | ₩33,026 | +2.28% | 2.6만 |
|---|
| 2026.02.19 | ₩32,490 | ₩32,624 | ₩32,450 | ₩32,557 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩32,463 | ₩33,107 | ₩32,410 | ₩32,812 | +1.07% | 2.6만 |
|---|
| 2026.02.17 | ₩32,182 | ₩32,530 | ₩31,833 | ₩32,436 | +0.79% | 6만 |
|---|
| 2026.02.13 | ₩32,316 | ₩32,812 | ₩32,235 | ₩32,517 | +0.62% | 3.3만 |
|---|
| 2026.02.12 | ₩33,549 | ₩33,670 | ₩32,400 | ₩32,400 | -3.43% | 2.1만 |
|---|
| 2026.02.11 | ₩33,704 | ₩33,804 | ₩33,120 | ₩33,402 | -0.90% | 3.2만 |
|---|
| 2026.02.10 | ₩33,643 | ₩33,643 | ₩33,348 | ₩33,402 | -0.72% | 1.6만 |
|---|
| 2026.02.09 | ₩33,388 | ₩33,750 | ₩33,388 | ₩33,607 | +0.65% | 1.5만 |
|---|
| 2026.02.06 | ₩32,597 | ₩33,321 | ₩32,503 | ₩33,268 | +2.06% | 2.4만 |
|---|
| 2026.02.05 | ₩32,155 | ₩32,544 | ₩32,048 | ₩32,168 | +0.04% | 13.9만 |
|---|
| 2026.02.04 | ₩33,295 | ₩33,295 | ₩32,537 | ₩32,884 | -1.23% | 8.1만 |
|---|
| 2026.02.03 | ₩34,662 | ₩34,662 | ₩33,415 | ₩33,777 | -2.55% | 2.8만 |
|---|
| 2026.02.02 | ₩33,831 | ₩34,951 | ₩33,831 | ₩34,568 | +2.18% | 6.9만 |
|---|
| 2026.01.30 | ₩34,662 | ₩34,729 | ₩34,086 | ₩34,205 | -1.32% | 2.4만 |
|---|
| 2026.01.29 | ₩35,199 | ₩35,199 | ₩34,019 | ₩34,944 | -0.72% | 4.1만 |
|---|
| 2026.01.28 | ₩35,065 | ₩35,601 | ₩35,065 | ₩35,145 | +0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩34,877 | ₩35,118 | ₩34,877 | ₩35,038 | +0.46% | 20.8만 |
|---|
| 2026.01.26 | ₩34,059 | ₩34,770 | ₩34,059 | ₩34,568 | +1.50% | 25.5만 |
|---|
| 2026.01.23 | ₩34,233 | ₩34,582 | ₩34,233 | ₩34,421 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩34,180 | ₩34,327 | ₩34,005 | ₩34,205 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩33,415 | ₩34,099 | ₩33,281 | ₩33,819 | +1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩33,616 | ₩33,714 | ₩33,119 | ₩33,119 | -1.48% | 3.7천 |
|---|
| 2026.01.16 | ₩34,676 | ₩34,676 | ₩34,273 | ₩34,314 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩34,676 | ₩34,716 | ₩34,307 | ₩34,307 | -1.06% | 1.1만 |
|---|
| 2026.01.14 | ₩34,032 | ₩34,268 | ₩33,791 | ₩34,166 | +0.39% | 1.9만 |
|---|
| 2026.01.13 | ₩34,997 | ₩34,997 | ₩34,622 | ₩34,708 | -0.83% | 1만 |
|---|
| 2026.01.12 | ₩34,689 | ₩34,971 | ₩34,689 | ₩34,837 | +0.43% | 3.2천 |
|---|
| 2026.01.09 | ₩34,300 | ₩34,890 | ₩34,300 | ₩34,810 | +1.49% | 2만 |
|---|
| 2026.01.08 | ₩34,354 | ₩34,354 | ₩34,099 | ₩34,300 | -0.16% | 2.9만 |
|---|
| 2026.01.07 | ₩34,468 | ₩34,904 | ₩34,468 | ₩34,595 | +0.37% | 8.5천 |
|---|
| 2026.01.06 | ₩34,515 | ₩34,595 | ₩34,206 | ₩34,568 | +0.16% | 22만 |
|---|
| 2026.01.05 | ₩34,180 | ₩34,247 | ₩34,032 | ₩34,112 | -0.20% | 29.6만 |
|---|
| 2026.01.02 | ₩34,303 | ₩34,407 | ₩33,600 | ₩33,710 | -1.73% | 16.1만 |
|---|
| 2025.12.31 | ₩34,251 | ₩34,260 | ₩33,817 | ₩33,871 | -1.11% | 18만 |
|---|
| 2025.12.30 | ₩34,300 | ₩34,461 | ₩34,263 | ₩34,263 | -0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩34,354 | ₩34,448 | ₩34,273 | ₩34,367 | +0.04% | 4.1천 |
|---|
| 2025.12.26 | ₩35,105 | ₩35,105 | ₩34,595 | ₩34,606 | -1.42% | 9.5천 |
|---|
| 2025.12.24 | ₩34,488 | ₩34,662 | ₩34,488 | ₩34,662 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩34,180 | ₩34,501 | ₩34,146 | ₩34,501 | +0.94% | 1.3만 |
|---|
| 2025.12.22 | ₩34,233 | ₩34,314 | ₩34,233 | ₩34,287 | +0.16% | 5.3만 |
|---|
| 2025.12.19 | ₩33,784 | ₩34,273 | ₩33,784 | ₩34,273 | +1.45% | 23.9만 |
|---|
| 2025.12.18 | ₩32,986 | ₩33,683 | ₩32,986 | ₩33,563 | +1.75% | 19.6만 |
|---|
| 2025.12.17 | ₩33,469 | ₩33,469 | ₩32,691 | ₩32,852 | -1.84% | 16.8만 |
|---|
| 2025.12.16 | ₩33,268 | ₩33,777 | ₩33,268 | ₩33,764 | +1.49% | 4.4만 |
|---|