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 | ₩34,611 | ₩34,784 | ₩34,611 | ₩34,774 | +0.47% | 1.3만 |
| 2026.10.08 | ₩34,945 | ₩35,078 | ₩34,424 | ₩34,508 | -1.25% | 4.1천 |
| 2026.10.07 | ₩35,052 | ₩35,172 | ₩35,025 | ₩35,172 | +0.34% | 8.4천 |
| 2026.10.06 | ₩35,399 | ₩35,466 | ₩35,279 | ₩35,279 | -0.34% | 2.8천 |
| 2026.10.05 | ₩34,744 | ₩35,045 | ₩34,744 | ₩35,045 | +0.87% | 3.3천 |
| 2026.10.02 | ₩34,945 | ₩34,978 | ₩34,611 | ₩34,624 | -0.92% | 1.9천 |
| 2026.10.01 | ₩34,237 | ₩34,237 | ₩34,103 | ₩34,103 | -0.39% | 700 |
| 2026.09.30 | ₩34,196 | ₩34,327 | ₩34,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,051 |
| -0.43% |
| 2.9천 |
| 2026.09.29 | ₩33,969 | ₩33,969 | ₩33,769 | ₩33,836 | -0.39% | 8.5천 |
|---|
| 2026.09.28 | ₩33,475 | ₩33,929 | ₩33,475 | ₩33,769 | +0.88% | 700 |
|---|
| 2026.09.25 | ₩34,183 | ₩34,367 | ₩34,156 | ₩34,367 | +0.54% | 2천 |
|---|
| 2026.09.24 | ₩33,769 | ₩34,103 | ₩33,729 | ₩34,103 | +0.99% | 2.2천 |
|---|
| 2026.09.23 | ₩34,250 | ₩34,263 | ₩34,019 | ₩34,102 | -0.43% | 1.1만 |
|---|
| 2026.09.22 | ₩34,424 | ₩34,522 | ₩34,343 | ₩34,522 | +0.29% | 4천 |
|---|
| 2026.09.21 | ₩33,996 | ₩34,172 | ₩33,983 | ₩34,172 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩32,406 | ₩32,732 | ₩32,406 | ₩32,732 | +1.01% | 1.1천 |
|---|
| 2026.09.17 | ₩32,352 | ₩32,474 | ₩32,352 | ₩32,474 | +0.38% | 7.4천 |
|---|
| 2026.09.16 | ₩31,918 | ₩32,045 | ₩31,383 | ₩31,591 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,671 | ₩32,092 | ₩31,671 | ₩31,931 | +0.82% | 4.5천 |
|---|
| 2026.09.11 | ₩32,392 | ₩32,419 | ₩32,232 | ₩32,339 | -0.17% | 11.1만 |
|---|
| 2026.09.10 | ₩31,824 | ₩32,072 | ₩31,824 | ₩31,879 | +0.17% | 9.3천 |
|---|
| 2026.09.09 | ₩32,620 | ₩32,629 | ₩32,272 | ₩32,392 | -0.70% | 2.8만 |
|---|
| 2026.09.08 | ₩32,513 | ₩32,706 | ₩32,486 | ₩32,486 | -0.08% | 2.1만 |
|---|
| 2026.09.04 | ₩32,686 | ₩32,686 | ₩32,473 | ₩32,616 | -0.22% | 1.6천 |
|---|
| 2026.09.03 | ₩32,199 | ₩32,566 | ₩32,199 | ₩32,498 | +0.93% | 2.5천 |
|---|
| 2026.09.02 | ₩31,871 | ₩31,931 | ₩31,858 | ₩31,931 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩31,985 | ₩31,985 | ₩31,677 | ₩31,807 | -0.56% | 1천 |
|---|
| 2026.08.31 | ₩32,259 | ₩32,459 | ₩32,219 | ₩32,459 | +0.62% | 2천 |
|---|
| 2026.08.28 | ₩32,847 | ₩32,847 | ₩32,432 | ₩32,477 | -1.13% | 3.6천 |
|---|
| 2026.08.27 | ₩32,593 | ₩32,787 | ₩32,579 | ₩32,787 | +0.59% | 1.8만 |
|---|
| 2026.08.26 | ₩32,152 | ₩32,245 | ₩31,925 | ₩32,118 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩32,005 | ₩32,092 | ₩31,951 | ₩32,092 | +0.27% | 3.2만 |
|---|
| 2026.08.24 | ₩31,831 | ₩31,951 | ₩31,787 | ₩31,787 | -0.14% | 1.1천 |
|---|
| 2026.08.21 | ₩32,245 | ₩32,288 | ₩32,245 | ₩32,288 | +0.13% | 200 |
|---|
| 2026.08.20 | ₩31,965 | ₩32,108 | ₩31,965 | ₩32,108 | +0.45% | 400 |
|---|
| 2026.08.19 | ₩32,673 | ₩32,673 | ₩32,458 | ₩32,458 | -0.66% | 4.1만 |
|---|
| 2026.08.18 | ₩32,606 | ₩32,713 | ₩32,566 | ₩32,566 | -0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,568 | ₩33,568 | ₩33,421 | ₩33,421 | -0.44% | 5.6천 |
|---|
| 2026.08.14 | ₩33,635 | ₩33,635 | ₩33,341 | ₩33,464 | -0.51% | 4.5천 |
|---|
| 2026.08.13 | ₩33,662 | ₩33,675 | ₩33,568 | ₩33,595 | -0.20% | 3.5천 |
|---|
| 2026.08.12 | ₩33,114 | ₩33,114 | ₩32,980 | ₩32,980 | -0.40% | 1.7천 |
|---|
| 2026.08.11 | ₩32,646 | ₩32,666 | ₩32,600 | ₩32,634 | -0.04% | 4천 |
|---|
| 2026.08.10 | ₩32,887 | ₩32,887 | ₩32,753 | ₩32,753 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,780 | ₩32,892 | ₩32,633 | ₩32,892 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩32,473 | ₩32,473 | ₩32,272 | ₩32,346 | -0.39% | 3.6천 |
|---|
| 2026.08.05 | ₩32,833 | ₩32,907 | ₩32,606 | ₩32,606 | -0.69% | 7.4만 |
|---|
| 2026.08.04 | ₩32,280 | ₩33,041 | ₩32,280 | ₩32,920 | +1.98% | 5.2천 |
|---|
| 2026.08.03 | ₩30,642 | ₩31,383 | ₩30,642 | ₩31,377 | +2.40% | 3.7천 |
|---|
| 2026.07.31 | ₩30,832 | ₩30,832 | ₩30,134 | ₩30,624 | -0.67% | 3.3천 |
|---|
| 2026.07.30 | ₩30,241 | ₩30,254 | ₩30,228 | ₩30,250 | +0.03% | 800 |
|---|
| 2026.07.29 | ₩29,452 | ₩29,974 | ₩28,790 | ₩28,790 | -2.25% | 3.9천 |
|---|
| 2026.07.28 | ₩29,733 | ₩29,827 | ₩29,733 | ₩29,749 | +0.05% | 1.8천 |
|---|
| 2026.07.27 | ₩29,974 | ₩30,221 | ₩29,867 | ₩30,162 | +0.63% | 1만 |
|---|
| 2026.07.24 | ₩30,628 | ₩30,789 | ₩30,288 | ₩30,288 | -1.11% | 4.6천 |
|---|
| 2026.07.23 | ₩30,949 | ₩30,976 | ₩30,749 | ₩30,833 | -0.38% | 7.9천 |
|---|
| 2026.07.22 | ₩31,951 | ₩32,058 | ₩31,778 | ₩31,778 | -0.54% | 8.5천 |
|---|
| 2026.07.21 | ₩32,005 | ₩32,032 | ₩31,965 | ₩32,005 | 0.00% | 4.2천 |
|---|
| 2026.07.20 | ₩31,430 | ₩31,591 | ₩31,110 | ₩31,110 | -1.02% | 8.7천 |
|---|
| 2026.07.17 | ₩31,243 | ₩31,270 | ₩31,200 | ₩31,200 | -0.14% | 26.9만 |
|---|
| 2026.07.16 | ₩32,005 | ₩32,165 | ₩31,764 | ₩32,165 | +0.50% | 5천 |
|---|
| 2026.07.15 | ₩32,539 | ₩32,666 | ₩32,339 | ₩32,660 | +0.37% | 3.9천 |
|---|
| 2026.07.14 | ₩32,666 | ₩32,887 | ₩32,666 | ₩32,836 | +0.52% | 3천 |
|---|
| 2026.07.13 | ₩32,513 | ₩32,513 | ₩32,259 | ₩32,350 | -0.50% | 2.8천 |
|---|
| 2026.07.10 | ₩33,023 | ₩33,341 | ₩33,023 | ₩33,276 | +0.76% | 6.2천 |
|---|
| 2026.07.09 | ₩32,967 | ₩33,141 | ₩32,967 | ₩33,047 | +0.24% | 4.5천 |
|---|
| 2026.07.08 | ₩32,045 | ₩32,339 | ₩31,657 | ₩32,339 | +0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩32,098 | ₩32,459 | ₩32,045 | ₩32,163 | +0.20% | 3.7천 |
|---|
| 2026.07.06 | ₩33,301 | ₩33,301 | ₩33,007 | ₩33,118 | -0.55% | 6.4천 |
|---|
| 2026.07.02 | ₩33,314 | ₩33,314 | ₩32,172 | ₩32,445 | -2.61% | 4.5천 |
|---|
| 2026.07.01 | ₩33,608 | ₩33,608 | ₩33,253 | ₩33,253 | -1.06% | 2.8만 |
|---|
| 2026.06.30 | ₩33,461 | ₩34,063 | ₩33,461 | ₩34,004 | +1.62% | 8.3천 |
|---|
| 2026.06.29 | ₩31,911 | ₩33,114 | ₩31,911 | ₩33,086 | +3.68% | 13만 |
|---|
| 2026.06.26 | ₩32,312 | ₩32,312 | ₩32,032 | ₩32,089 | -0.69% | 4.6천 |
|---|
| 2026.06.25 | ₩33,221 | ₩33,221 | ₩32,326 | ₩32,566 | -1.97% | 9.1천 |
|---|
| 2026.06.24 | ₩32,633 | ₩32,633 | ₩32,045 | ₩32,168 | -1.43% | 1천 |
|---|
| 2026.06.23 | ₩32,553 | ₩32,851 | ₩32,515 | ₩32,515 | -0.11% | 2.3천 |
|---|
| 2026.06.22 | ₩34,477 | ₩34,579 | ₩33,896 | ₩34,183 | -0.85% | 6.1천 |
|---|
| 2026.06.18 | ₩36,081 | ₩36,081 | ₩33,782 | ₩34,307 | -4.91% | 2.6천 |
|---|
| 2026.06.17 | ₩33,488 | ₩33,964 | ₩33,067 | ₩33,067 | -1.26% | 3.3천 |
|---|
| 2026.06.16 | ₩34,116 | ₩34,116 | ₩33,608 | ₩33,608 | -1.49% | 4.3천 |
|---|
| 2026.06.15 | ₩34,277 | ₩34,424 | ₩34,277 | ₩34,327 | +0.15% | 2.7천 |
|---|
| 2026.06.12 | ₩32,539 | ₩33,155 | ₩32,539 | ₩33,143 | +1.86% | 1.6천 |
|---|
| 2026.06.11 | ₩31,684 | ₩32,887 | ₩31,684 | ₩32,821 | +3.59% | 1만 |
|---|
| 2026.06.10 | ₩32,129 | ₩32,129 | ₩31,347 | ₩31,347 | -2.43% | 800 |
|---|
| 2026.06.09 | ₩33,475 | ₩33,475 | ₩31,267 | ₩32,172 | -3.89% | 4.5천 |
|---|
| 2026.06.08 | ₩32,767 | ₩33,248 | ₩32,767 | ₩32,805 | +0.12% | 800 |
|---|
| 2026.06.05 | ₩33,755 | ₩33,789 | ₩32,167 | ₩32,167 | -4.71% | 1.5천 |
|---|
| 2026.06.04 | ₩34,330 | ₩34,724 | ₩34,303 | ₩34,624 | +0.86% | 3천 |
|---|
| 2026.06.03 | ₩35,045 | ₩35,045 | ₩34,624 | ₩34,808 | -0.67% | 4.9천 |
|---|
| 2026.06.02 | ₩34,678 | ₩34,914 | ₩34,678 | ₩34,914 | +0.68% | 2.5천 |
|---|
| 2026.06.01 | ₩34,397 | ₩34,815 | ₩34,397 | ₩34,718 | +0.93% | 4.6천 |
|---|
| 2026.05.29 | ₩34,437 | ₩34,437 | ₩34,370 | ₩34,436 | -0.00% | 3.5천 |
|---|
| 2026.05.28 | ₩33,996 | ₩34,330 | ₩33,996 | ₩34,303 | +0.90% | 7.2천 |
|---|
| 2026.05.27 | ₩34,103 | ₩34,103 | ₩33,709 | ₩33,868 | -0.69% | 3천 |
|---|
| 2026.05.26 | ₩33,929 | ₩33,943 | ₩33,675 | ₩33,943 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩33,381 | ₩33,381 | ₩33,034 | ₩33,034 | -1.04% | 1만 |
|---|
| 2026.05.21 | ₩32,473 | ₩32,940 | ₩32,446 | ₩32,873 | +1.23% | 1.3만 |
|---|
| 2026.05.20 | ₩32,098 | ₩32,793 | ₩32,098 | ₩32,793 | +2.16% | 8.8천 |
|---|
| 2026.05.19 | ₩32,049 | ₩32,259 | ₩31,601 | ₩31,929 | -0.38% | 5천 |
|---|
| 2026.05.18 | ₩32,432 | ₩32,432 | ₩32,125 | ₩32,261 | -0.53% | 5.2천 |
|---|
| 2026.05.15 | ₩32,539 | ₩32,539 | ₩32,352 | ₩32,352 | -0.57% | 1.1천 |
|---|
| 2026.05.14 | ₩32,847 | ₩33,221 | ₩32,847 | ₩33,114 | +0.81% | 1.5천 |
|---|
| 2026.05.13 | ₩32,352 | ₩32,873 | ₩32,352 | ₩32,767 | +1.28% | 4.1만 |
|---|
| 2026.05.12 | ₩32,332 | ₩32,406 | ₩31,978 | ₩32,299 | -0.10% | 6천 |
|---|
| 2026.05.11 | ₩32,526 | ₩32,606 | ₩32,473 | ₩32,513 | -0.04% | 9.6천 |
|---|
| 2026.05.08 | ₩32,205 | ₩32,386 | ₩32,205 | ₩32,379 | +0.54% | 10만 |
|---|
| 2026.05.07 | ₩32,125 | ₩32,219 | ₩31,724 | ₩31,831 | -0.92% | 4.3만 |
|---|
| 2026.05.06 | ₩31,524 | ₩31,938 | ₩31,470 | ₩31,938 | +1.31% | 2.3만 |
|---|
| 2026.05.05 | ₩30,882 | ₩31,016 | ₩30,856 | ₩30,922 | +0.13% | 9.8천 |
|---|
| 2026.05.04 | ₩30,548 | ₩30,608 | ₩30,294 | ₩30,428 | -0.39% | 5.1천 |
|---|
| 2026.05.01 | ₩30,268 | ₩30,535 | ₩30,268 | ₩30,465 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩29,439 | ₩30,107 | ₩29,426 | ₩30,107 | +2.27% | 8.5천 |
|---|
| 2026.04.29 | ₩29,559 | ₩29,626 | ₩29,399 | ₩29,573 | +0.05% | 7.1천 |
|---|
| 2026.04.28 | ₩29,239 | ₩29,426 | ₩29,239 | ₩29,399 | +0.55% | 4.2만 |
|---|
| 2026.04.27 | ₩29,813 | ₩29,828 | ₩29,666 | ₩29,828 | +0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩30,027 | ₩30,040 | ₩29,813 | ₩29,840 | -0.62% | 1.3만 |
|---|
| 2026.04.23 | ₩30,294 | ₩30,435 | ₩30,228 | ₩30,294 | 0.00% | 6.2천 |
|---|
| 2026.04.22 | ₩30,189 | ₩30,428 | ₩30,174 | ₩30,428 | +0.79% | 1.3만 |
|---|
| 2026.04.21 | ₩29,840 | ₩30,040 | ₩29,840 | ₩30,040 | +0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩29,947 | ₩29,947 | ₩29,934 | ₩29,947 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩30,040 | ₩30,040 | ₩29,932 | ₩29,932 | -0.36% | 9.8천 |
|---|
| 2026.04.16 | ₩29,920 | ₩30,334 | ₩29,920 | ₩30,134 | +0.71% | 11.7만 |
|---|
| 2026.04.15 | ₩30,562 | ₩30,562 | ₩30,241 | ₩30,241 | -1.05% | 14만 |
|---|
| 2026.04.14 | ₩30,575 | ₩30,628 | ₩30,575 | ₩30,628 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩30,909 | ₩30,909 | ₩30,575 | ₩30,575 | -1.08% | 1.4만 |
|---|
| 2026.04.10 | ₩30,829 | ₩30,896 | ₩30,782 | ₩30,869 | +0.13% | 7.9천 |
|---|
| 2026.04.09 | ₩31,016 | ₩31,056 | ₩30,856 | ₩30,882 | -0.43% | 8천 |
|---|
| 2026.04.08 | ₩31,203 | ₩31,203 | ₩30,889 | ₩31,016 | -0.60% | 12.2만 |
|---|
| 2026.04.07 | ₩31,698 | ₩31,791 | ₩31,537 | ₩31,577 | -0.38% | 5.3만 |
|---|
| 2026.04.06 | ₩31,484 | ₩31,544 | ₩31,377 | ₩31,544 | +0.19% | 4.7천 |
|---|
| 2026.04.02 | ₩30,575 | ₩31,287 | ₩30,575 | ₩31,287 | +2.33% | 8천 |
|---|
| 2026.04.01 | ₩31,136 | ₩31,537 | ₩31,136 | ₩31,247 | +0.36% | 5.1만 |
|---|
| 2026.03.31 | ₩29,960 | ₩30,762 | ₩29,799 | ₩30,722 | +2.54% | 1.8만 |
|---|
| 2026.03.30 | ₩29,907 | ₩29,907 | ₩29,159 | ₩29,225 | -2.28% | 8.6천 |
|---|
| 2026.03.27 | ₩30,067 | ₩30,086 | ₩29,573 | ₩29,586 | -1.60% | 1.6만 |
|---|
| 2026.03.26 | ₩30,949 | ₩31,163 | ₩30,348 | ₩30,401 | -1.77% | 7.1천 |
|---|
| 2026.03.25 | ₩31,751 | ₩31,784 | ₩31,457 | ₩31,510 | -0.76% | 4.2천 |
|---|
| 2026.03.24 | ₩31,270 | ₩31,377 | ₩31,081 | ₩31,163 | -0.34% | 6.2천 |
|---|
| 2026.03.23 | ₩31,885 | ₩32,045 | ₩31,417 | ₩31,591 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩31,457 | ₩31,584 | ₩31,003 | ₩31,123 | -1.06% | 1.1만 |
|---|
| 2026.03.19 | ₩31,891 | ₩32,212 | ₩31,804 | ₩31,885 | -0.02% | 6.1천 |
|---|
| 2026.03.18 | ₩32,620 | ₩32,673 | ₩32,025 | ₩32,072 | -1.68% | 1.5만 |
|---|
| 2026.03.17 | ₩32,660 | ₩32,927 | ₩32,660 | ₩32,780 | +0.37% | 6.8천 |
|---|
| 2026.03.16 | ₩32,352 | ₩32,620 | ₩32,352 | ₩32,473 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩32,432 | ₩32,606 | ₩31,925 | ₩31,978 | -1.40% | 4.6만 |
|---|
| 2026.03.12 | ₩32,352 | ₩32,419 | ₩32,272 | ₩32,272 | -0.25% | 15.8만 |
|---|
| 2026.03.11 | ₩32,473 | ₩32,916 | ₩32,473 | ₩32,646 | +0.53% | 2.9만 |
|---|
| 2026.03.10 | ₩32,793 | ₩33,074 | ₩32,646 | ₩32,700 | -0.29% | 2.4만 |
|---|
| 2026.03.09 | ₩31,711 | ₩32,700 | ₩31,510 | ₩32,660 | +2.99% | 1.1만 |
|---|
| 2026.03.06 | ₩32,179 | ₩32,539 | ₩32,032 | ₩32,138 | -0.12% | 4.6만 |
|---|
| 2026.03.05 | ₩32,847 | ₩32,967 | ₩32,326 | ₩32,833 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩32,553 | ₩33,074 | ₩32,432 | ₩32,980 | +1.31% | 1.7만 |
|---|
| 2026.03.03 | ₩31,724 | ₩32,352 | ₩31,444 | ₩32,191 | +1.47% | 12.7만 |
|---|
| 2026.03.02 | ₩31,925 | ₩32,847 | ₩31,925 | ₩32,713 | +2.47% | 10.2만 |
|---|
| 2026.02.27 | ₩32,419 | ₩32,700 | ₩32,366 | ₩32,700 | +0.87% | 1.4만 |
|---|
| 2026.02.26 | ₩33,341 | ₩33,341 | ₩32,446 | ₩32,780 | -1.68% | 7.9천 |
|---|
| 2026.02.25 | ₩33,114 | ₩33,475 | ₩33,101 | ₩33,475 | +1.09% | 6.8만 |
|---|
| 2026.02.24 | ₩32,299 | ₩32,847 | ₩32,299 | ₩32,740 | +1.37% | 3.8만 |
|---|
| 2026.02.23 | ₩32,780 | ₩32,820 | ₩32,098 | ₩32,272 | -1.55% | 5.2만 |
|---|
| 2026.02.20 | ₩32,179 | ₩33,034 | ₩32,179 | ₩32,914 | +2.28% | 2.6만 |
|---|
| 2026.02.19 | ₩32,379 | ₩32,513 | ₩32,339 | ₩32,446 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩32,352 | ₩32,994 | ₩32,299 | ₩32,700 | +1.07% | 2.6만 |
|---|
| 2026.02.17 | ₩32,072 | ₩32,419 | ₩31,724 | ₩32,326 | +0.79% | 6만 |
|---|
| 2026.02.13 | ₩32,205 | ₩32,700 | ₩32,125 | ₩32,406 | +0.62% | 3.3만 |
|---|
| 2026.02.12 | ₩33,435 | ₩33,555 | ₩32,290 | ₩32,290 | -3.43% | 2.1만 |
|---|
| 2026.02.11 | ₩33,588 | ₩33,689 | ₩33,007 | ₩33,288 | -0.90% | 3.2만 |
|---|
| 2026.02.10 | ₩33,528 | ₩33,528 | ₩33,234 | ₩33,288 | -0.72% | 1.6만 |
|---|
| 2026.02.09 | ₩33,274 | ₩33,635 | ₩33,274 | ₩33,492 | +0.65% | 1.5만 |
|---|
| 2026.02.06 | ₩32,486 | ₩33,208 | ₩32,392 | ₩33,154 | +2.06% | 2.4만 |
|---|
| 2026.02.05 | ₩32,045 | ₩32,432 | ₩31,938 | ₩32,058 | +0.04% | 13.9만 |
|---|
| 2026.02.04 | ₩33,181 | ₩33,181 | ₩32,426 | ₩32,772 | -1.23% | 8.1만 |
|---|
| 2026.02.03 | ₩34,544 | ₩34,544 | ₩33,301 | ₩33,662 | -2.55% | 2.8만 |
|---|
| 2026.02.02 | ₩33,715 | ₩34,831 | ₩33,715 | ₩34,450 | +2.18% | 6.9만 |
|---|
| 2026.01.30 | ₩34,544 | ₩34,611 | ₩33,969 | ₩34,088 | -1.32% | 2.4만 |
|---|
| 2026.01.29 | ₩35,078 | ₩35,078 | ₩33,902 | ₩34,824 | -0.72% | 4.1만 |
|---|
| 2026.01.28 | ₩34,945 | ₩35,479 | ₩34,945 | ₩35,025 | +0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩34,758 | ₩34,998 | ₩34,758 | ₩34,918 | +0.46% | 20.8만 |
|---|
| 2026.01.26 | ₩33,943 | ₩34,651 | ₩33,943 | ₩34,450 | +1.50% | 25.5만 |
|---|
| 2026.01.23 | ₩34,116 | ₩34,464 | ₩34,116 | ₩34,303 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩34,063 | ₩34,210 | ₩33,889 | ₩34,088 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩33,301 | ₩33,983 | ₩33,167 | ₩33,703 | +1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩33,502 | ₩33,599 | ₩33,006 | ₩33,006 | -1.48% | 3.7천 |
|---|
| 2026.01.16 | ₩34,557 | ₩34,557 | ₩34,156 | ₩34,196 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩34,557 | ₩34,597 | ₩34,190 | ₩34,190 | -1.06% | 1.1만 |
|---|
| 2026.01.14 | ₩33,916 | ₩34,151 | ₩33,675 | ₩34,049 | +0.39% | 1.9만 |
|---|
| 2026.01.13 | ₩34,878 | ₩34,878 | ₩34,504 | ₩34,589 | -0.83% | 1만 |
|---|
| 2026.01.12 | ₩34,571 | ₩34,851 | ₩34,571 | ₩34,718 | +0.43% | 3.2천 |
|---|
| 2026.01.09 | ₩34,183 | ₩34,771 | ₩34,183 | ₩34,691 | +1.49% | 2만 |
|---|
| 2026.01.08 | ₩34,237 | ₩34,237 | ₩33,983 | ₩34,183 | -0.16% | 2.9만 |
|---|
| 2026.01.07 | ₩34,350 | ₩34,784 | ₩34,350 | ₩34,477 | +0.37% | 8.5천 |
|---|
| 2026.01.06 | ₩34,397 | ₩34,477 | ₩34,090 | ₩34,450 | +0.16% | 22만 |
|---|
| 2026.01.05 | ₩34,063 | ₩34,130 | ₩33,916 | ₩33,996 | -0.20% | 29.6만 |
|---|
| 2026.01.02 | ₩34,186 | ₩34,290 | ₩33,486 | ₩33,595 | -1.73% | 16.1만 |
|---|
| 2025.12.31 | ₩34,134 | ₩34,143 | ₩33,702 | ₩33,755 | -1.11% | 18만 |
|---|
| 2025.12.30 | ₩34,183 | ₩34,343 | ₩34,146 | ₩34,146 | -0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩34,237 | ₩34,330 | ₩34,156 | ₩34,250 | +0.04% | 4.1천 |
|---|
| 2025.12.26 | ₩34,985 | ₩34,985 | ₩34,477 | ₩34,488 | -1.42% | 9.5천 |
|---|
| 2025.12.24 | ₩34,370 | ₩34,544 | ₩34,370 | ₩34,544 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩34,063 | ₩34,384 | ₩34,029 | ₩34,384 | +0.94% | 1.3만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,196 | ₩34,116 | ₩34,170 | +0.16% | 5.3만 |
|---|
| 2025.12.19 | ₩33,669 | ₩34,156 | ₩33,669 | ₩34,156 | +1.45% | 23.9만 |
|---|
| 2025.12.18 | ₩32,873 | ₩33,568 | ₩32,873 | ₩33,448 | +1.75% | 19.6만 |
|---|
| 2025.12.17 | ₩33,355 | ₩33,355 | ₩32,579 | ₩32,740 | -1.84% | 16.8만 |
|---|
| 2025.12.16 | ₩33,154 | ₩33,662 | ₩33,154 | ₩33,649 | +1.49% | 4.4만 |
|---|