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 | ₩34,560 | ₩34,734 | ₩34,560 | ₩34,723 | +0.47% | 1.3만 |
| 2026.10.08 | ₩34,894 | ₩35,027 | ₩34,374 | ₩34,458 | -1.25% | 4.1천 |
| 2026.10.07 | ₩35,001 | ₩35,121 | ₩34,974 | ₩35,121 | +0.34% | 8.4천 |
| 2026.10.06 | ₩35,348 | ₩35,414 | ₩35,228 | ₩35,228 | -0.34% | 2.8천 |
| 2026.10.05 | ₩34,694 | ₩34,994 | ₩34,694 | ₩34,994 | +0.87% | 3.3천 |
| 2026.10.02 | ₩34,894 | ₩34,927 | ₩34,560 | ₩34,574 | -0.92% | 1.9천 |
| 2026.10.01 | ₩34,187 | ₩34,187 | ₩34,053 | ₩34,053 | -0.39% | 700 |
| 2026.09.30 | ₩34,147 | ₩34,278 | ₩34,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,001 |
| -0.43% |
| 2.9천 |
| 2026.09.29 | ₩33,920 | ₩33,920 | ₩33,720 | ₩33,787 | -0.39% | 8.5천 |
|---|
| 2026.09.28 | ₩33,426 | ₩33,880 | ₩33,426 | ₩33,720 | +0.88% | 700 |
|---|
| 2026.09.25 | ₩34,133 | ₩34,318 | ₩34,107 | ₩34,318 | +0.54% | 2천 |
|---|
| 2026.09.24 | ₩33,720 | ₩34,053 | ₩33,680 | ₩34,053 | +0.99% | 2.2천 |
|---|
| 2026.09.23 | ₩34,200 | ₩34,214 | ₩33,969 | ₩34,052 | -0.43% | 1.1만 |
|---|
| 2026.09.22 | ₩34,374 | ₩34,472 | ₩34,294 | ₩34,472 | +0.29% | 4천 |
|---|
| 2026.09.21 | ₩33,947 | ₩34,123 | ₩33,933 | ₩34,123 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩32,359 | ₩32,684 | ₩32,359 | ₩32,684 | +1.01% | 1.1천 |
|---|
| 2026.09.17 | ₩32,305 | ₩32,427 | ₩32,305 | ₩32,427 | +0.38% | 7.4천 |
|---|
| 2026.09.16 | ₩31,872 | ₩31,998 | ₩31,338 | ₩31,545 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,625 | ₩32,045 | ₩31,625 | ₩31,885 | +0.82% | 4.5천 |
|---|
| 2026.09.11 | ₩32,345 | ₩32,372 | ₩32,185 | ₩32,292 | -0.17% | 11.1만 |
|---|
| 2026.09.10 | ₩31,778 | ₩32,025 | ₩31,778 | ₩31,833 | +0.17% | 9.3천 |
|---|
| 2026.09.09 | ₩32,572 | ₩32,582 | ₩32,225 | ₩32,345 | -0.70% | 2.8만 |
|---|
| 2026.09.08 | ₩32,465 | ₩32,659 | ₩32,439 | ₩32,439 | -0.08% | 2.1만 |
|---|
| 2026.09.04 | ₩32,639 | ₩32,639 | ₩32,425 | ₩32,568 | -0.22% | 1.6천 |
|---|
| 2026.09.03 | ₩32,152 | ₩32,519 | ₩32,152 | ₩32,451 | +0.93% | 2.5천 |
|---|
| 2026.09.02 | ₩31,825 | ₩31,885 | ₩31,812 | ₩31,885 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩31,938 | ₩31,938 | ₩31,631 | ₩31,761 | -0.56% | 1천 |
|---|
| 2026.08.31 | ₩32,212 | ₩32,412 | ₩32,172 | ₩32,412 | +0.62% | 2천 |
|---|
| 2026.08.28 | ₩32,799 | ₩32,799 | ₩32,385 | ₩32,429 | -1.13% | 3.6천 |
|---|
| 2026.08.27 | ₩32,546 | ₩32,739 | ₩32,532 | ₩32,739 | +0.59% | 1.8만 |
|---|
| 2026.08.26 | ₩32,105 | ₩32,199 | ₩31,878 | ₩32,072 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩31,958 | ₩32,045 | ₩31,905 | ₩32,045 | +0.27% | 3.2만 |
|---|
| 2026.08.24 | ₩31,785 | ₩31,905 | ₩31,741 | ₩31,741 | -0.14% | 1.1천 |
|---|
| 2026.08.21 | ₩32,199 | ₩32,241 | ₩32,199 | ₩32,241 | +0.13% | 200 |
|---|
| 2026.08.20 | ₩31,918 | ₩32,061 | ₩31,918 | ₩32,061 | +0.45% | 400 |
|---|
| 2026.08.19 | ₩32,626 | ₩32,626 | ₩32,411 | ₩32,411 | -0.66% | 4.1만 |
|---|
| 2026.08.18 | ₩32,559 | ₩32,666 | ₩32,519 | ₩32,519 | -0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,520 | ₩33,520 | ₩33,373 | ₩33,373 | -0.44% | 5.6천 |
|---|
| 2026.08.14 | ₩33,586 | ₩33,586 | ₩33,293 | ₩33,416 | -0.51% | 4.5천 |
|---|
| 2026.08.13 | ₩33,613 | ₩33,626 | ₩33,520 | ₩33,546 | -0.20% | 3.5천 |
|---|
| 2026.08.12 | ₩33,066 | ₩33,066 | ₩32,932 | ₩32,932 | -0.40% | 1.7천 |
|---|
| 2026.08.11 | ₩32,599 | ₩32,619 | ₩32,552 | ₩32,587 | -0.04% | 4천 |
|---|
| 2026.08.10 | ₩32,839 | ₩32,839 | ₩32,706 | ₩32,706 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,732 | ₩32,844 | ₩32,586 | ₩32,844 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩32,425 | ₩32,425 | ₩32,225 | ₩32,299 | -0.39% | 3.6천 |
|---|
| 2026.08.05 | ₩32,786 | ₩32,859 | ₩32,559 | ₩32,559 | -0.69% | 7.4만 |
|---|
| 2026.08.04 | ₩32,233 | ₩32,993 | ₩32,233 | ₩32,872 | +1.98% | 5.2천 |
|---|
| 2026.08.03 | ₩30,597 | ₩31,338 | ₩30,597 | ₩31,331 | +2.40% | 3.7천 |
|---|
| 2026.07.31 | ₩30,787 | ₩30,787 | ₩30,090 | ₩30,580 | -0.67% | 3.3천 |
|---|
| 2026.07.30 | ₩30,197 | ₩30,210 | ₩30,184 | ₩30,206 | +0.03% | 800 |
|---|
| 2026.07.29 | ₩29,410 | ₩29,930 | ₩28,748 | ₩28,748 | -2.25% | 3.9천 |
|---|
| 2026.07.28 | ₩29,690 | ₩29,783 | ₩29,690 | ₩29,706 | +0.05% | 1.8천 |
|---|
| 2026.07.27 | ₩29,930 | ₩30,177 | ₩29,823 | ₩30,118 | +0.63% | 1만 |
|---|
| 2026.07.24 | ₩30,584 | ₩30,744 | ₩30,244 | ₩30,244 | -1.11% | 4.6천 |
|---|
| 2026.07.23 | ₩30,904 | ₩30,931 | ₩30,704 | ₩30,788 | -0.38% | 7.9천 |
|---|
| 2026.07.22 | ₩31,905 | ₩32,012 | ₩31,732 | ₩31,732 | -0.54% | 8.5천 |
|---|
| 2026.07.21 | ₩31,958 | ₩31,985 | ₩31,918 | ₩31,958 | 0.00% | 4.2천 |
|---|
| 2026.07.20 | ₩31,385 | ₩31,545 | ₩31,064 | ₩31,064 | -1.02% | 8.7천 |
|---|
| 2026.07.17 | ₩31,198 | ₩31,224 | ₩31,155 | ₩31,155 | -0.14% | 26.9만 |
|---|
| 2026.07.16 | ₩31,958 | ₩32,119 | ₩31,718 | ₩32,119 | +0.50% | 5천 |
|---|
| 2026.07.15 | ₩32,492 | ₩32,619 | ₩32,292 | ₩32,612 | +0.37% | 3.9천 |
|---|
| 2026.07.14 | ₩32,619 | ₩32,839 | ₩32,619 | ₩32,788 | +0.52% | 3천 |
|---|
| 2026.07.13 | ₩32,465 | ₩32,465 | ₩32,212 | ₩32,303 | -0.50% | 2.8천 |
|---|
| 2026.07.10 | ₩32,975 | ₩33,293 | ₩32,975 | ₩33,227 | +0.76% | 6.2천 |
|---|
| 2026.07.09 | ₩32,919 | ₩33,093 | ₩32,919 | ₩32,999 | +0.24% | 4.5천 |
|---|
| 2026.07.08 | ₩31,998 | ₩32,292 | ₩31,611 | ₩32,292 | +0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩32,052 | ₩32,412 | ₩31,998 | ₩32,116 | +0.20% | 3.7천 |
|---|
| 2026.07.06 | ₩33,253 | ₩33,253 | ₩32,959 | ₩33,070 | -0.55% | 6.4천 |
|---|
| 2026.07.02 | ₩33,266 | ₩33,266 | ₩32,125 | ₩32,397 | -2.61% | 4.5천 |
|---|
| 2026.07.01 | ₩33,560 | ₩33,560 | ₩33,205 | ₩33,205 | -1.06% | 2.8만 |
|---|
| 2026.06.30 | ₩33,413 | ₩34,013 | ₩33,413 | ₩33,955 | +1.62% | 8.3천 |
|---|
| 2026.06.29 | ₩31,865 | ₩33,066 | ₩31,865 | ₩33,038 | +3.68% | 13만 |
|---|
| 2026.06.26 | ₩32,265 | ₩32,265 | ₩31,985 | ₩32,042 | -0.69% | 4.6천 |
|---|
| 2026.06.25 | ₩33,173 | ₩33,173 | ₩32,279 | ₩32,519 | -1.97% | 9.1천 |
|---|
| 2026.06.24 | ₩32,586 | ₩32,586 | ₩31,998 | ₩32,121 | -1.43% | 1천 |
|---|
| 2026.06.23 | ₩32,505 | ₩32,803 | ₩32,468 | ₩32,468 | -0.11% | 2.3천 |
|---|
| 2026.06.22 | ₩34,427 | ₩34,528 | ₩33,847 | ₩34,133 | -0.85% | 6.1천 |
|---|
| 2026.06.18 | ₩36,028 | ₩36,028 | ₩33,733 | ₩34,258 | -4.91% | 2.6천 |
|---|
| 2026.06.17 | ₩33,440 | ₩33,915 | ₩33,019 | ₩33,019 | -1.26% | 3.3천 |
|---|
| 2026.06.16 | ₩34,067 | ₩34,067 | ₩33,560 | ₩33,560 | -1.49% | 4.3천 |
|---|
| 2026.06.15 | ₩34,227 | ₩34,374 | ₩34,227 | ₩34,278 | +0.15% | 2.7천 |
|---|
| 2026.06.12 | ₩32,492 | ₩33,107 | ₩32,492 | ₩33,095 | +1.86% | 1.6천 |
|---|
| 2026.06.11 | ₩31,638 | ₩32,839 | ₩31,638 | ₩32,774 | +3.59% | 1만 |
|---|
| 2026.06.10 | ₩32,082 | ₩32,082 | ₩31,302 | ₩31,302 | -2.43% | 800 |
|---|
| 2026.06.09 | ₩33,426 | ₩33,426 | ₩31,222 | ₩32,125 | -3.89% | 4.5천 |
|---|
| 2026.06.08 | ₩32,719 | ₩33,199 | ₩32,719 | ₩32,758 | +0.12% | 800 |
|---|
| 2026.06.05 | ₩33,706 | ₩33,740 | ₩32,120 | ₩32,120 | -4.71% | 1.5천 |
|---|
| 2026.06.04 | ₩34,280 | ₩34,674 | ₩34,254 | ₩34,574 | +0.86% | 3천 |
|---|
| 2026.06.03 | ₩34,994 | ₩34,994 | ₩34,574 | ₩34,758 | -0.67% | 4.9천 |
|---|
| 2026.06.02 | ₩34,627 | ₩34,863 | ₩34,627 | ₩34,863 | +0.68% | 2.5천 |
|---|
| 2026.06.01 | ₩34,347 | ₩34,765 | ₩34,347 | ₩34,667 | +0.93% | 4.6천 |
|---|
| 2026.05.29 | ₩34,387 | ₩34,387 | ₩34,320 | ₩34,386 | -0.00% | 3.5천 |
|---|
| 2026.05.28 | ₩33,947 | ₩34,280 | ₩33,947 | ₩34,254 | +0.90% | 7.2천 |
|---|
| 2026.05.27 | ₩34,053 | ₩34,053 | ₩33,660 | ₩33,819 | -0.69% | 3천 |
|---|
| 2026.05.26 | ₩33,880 | ₩33,893 | ₩33,626 | ₩33,893 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩33,333 | ₩33,333 | ₩32,986 | ₩32,986 | -1.04% | 1만 |
|---|
| 2026.05.21 | ₩32,425 | ₩32,892 | ₩32,399 | ₩32,826 | +1.23% | 1.3만 |
|---|
| 2026.05.20 | ₩32,052 | ₩32,746 | ₩32,052 | ₩32,746 | +2.16% | 8.8천 |
|---|
| 2026.05.19 | ₩32,002 | ₩32,212 | ₩31,555 | ₩31,882 | -0.38% | 5천 |
|---|
| 2026.05.18 | ₩32,385 | ₩32,385 | ₩32,078 | ₩32,215 | -0.53% | 5.2천 |
|---|
| 2026.05.15 | ₩32,492 | ₩32,492 | ₩32,305 | ₩32,305 | -0.57% | 1.1천 |
|---|
| 2026.05.14 | ₩32,799 | ₩33,173 | ₩32,799 | ₩33,066 | +0.81% | 1.5천 |
|---|
| 2026.05.13 | ₩32,305 | ₩32,826 | ₩32,305 | ₩32,719 | +1.28% | 4.1만 |
|---|
| 2026.05.12 | ₩32,285 | ₩32,359 | ₩31,932 | ₩32,252 | -0.10% | 6천 |
|---|
| 2026.05.11 | ₩32,479 | ₩32,559 | ₩32,425 | ₩32,465 | -0.04% | 9.6천 |
|---|
| 2026.05.08 | ₩32,159 | ₩32,339 | ₩32,159 | ₩32,332 | +0.54% | 10만 |
|---|
| 2026.05.07 | ₩32,078 | ₩32,172 | ₩31,678 | ₩31,785 | -0.92% | 4.3만 |
|---|
| 2026.05.06 | ₩31,478 | ₩31,892 | ₩31,425 | ₩31,892 | +1.31% | 2.3만 |
|---|
| 2026.05.05 | ₩30,838 | ₩30,971 | ₩30,811 | ₩30,878 | +0.13% | 9.8천 |
|---|
| 2026.05.04 | ₩30,504 | ₩30,564 | ₩30,250 | ₩30,384 | -0.39% | 5.1천 |
|---|
| 2026.05.01 | ₩30,224 | ₩30,491 | ₩30,224 | ₩30,421 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩29,396 | ₩30,064 | ₩29,383 | ₩30,064 | +2.27% | 8.5천 |
|---|
| 2026.04.29 | ₩29,516 | ₩29,583 | ₩29,356 | ₩29,530 | +0.05% | 7.1천 |
|---|
| 2026.04.28 | ₩29,196 | ₩29,383 | ₩29,196 | ₩29,356 | +0.55% | 4.2만 |
|---|
| 2026.04.27 | ₩29,770 | ₩29,785 | ₩29,623 | ₩29,785 | +0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩29,984 | ₩29,997 | ₩29,770 | ₩29,797 | -0.62% | 1.3만 |
|---|
| 2026.04.23 | ₩30,250 | ₩30,391 | ₩30,184 | ₩30,250 | 0.00% | 6.2천 |
|---|
| 2026.04.22 | ₩30,145 | ₩30,384 | ₩30,130 | ₩30,384 | +0.79% | 1.3만 |
|---|
| 2026.04.21 | ₩29,797 | ₩29,997 | ₩29,797 | ₩29,997 | +0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩29,903 | ₩29,903 | ₩29,890 | ₩29,903 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩29,997 | ₩29,997 | ₩29,889 | ₩29,889 | -0.36% | 9.8천 |
|---|
| 2026.04.16 | ₩29,877 | ₩30,290 | ₩29,877 | ₩30,090 | +0.71% | 11.7만 |
|---|
| 2026.04.15 | ₩30,517 | ₩30,517 | ₩30,197 | ₩30,197 | -1.05% | 14만 |
|---|
| 2026.04.14 | ₩30,531 | ₩30,584 | ₩30,531 | ₩30,584 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩30,864 | ₩30,864 | ₩30,531 | ₩30,531 | -1.08% | 1.4만 |
|---|
| 2026.04.10 | ₩30,784 | ₩30,851 | ₩30,737 | ₩30,824 | +0.13% | 7.9천 |
|---|
| 2026.04.09 | ₩30,971 | ₩31,011 | ₩30,811 | ₩30,838 | -0.43% | 8천 |
|---|
| 2026.04.08 | ₩31,158 | ₩31,158 | ₩30,844 | ₩30,971 | -0.60% | 12.2만 |
|---|
| 2026.04.07 | ₩31,651 | ₩31,745 | ₩31,491 | ₩31,531 | -0.38% | 5.3만 |
|---|
| 2026.04.06 | ₩31,438 | ₩31,498 | ₩31,331 | ₩31,498 | +0.19% | 4.7천 |
|---|
| 2026.04.02 | ₩30,531 | ₩31,242 | ₩30,531 | ₩31,242 | +2.33% | 8천 |
|---|
| 2026.04.01 | ₩31,091 | ₩31,491 | ₩31,091 | ₩31,202 | +0.36% | 5.1만 |
|---|
| 2026.03.31 | ₩29,917 | ₩30,717 | ₩29,755 | ₩30,677 | +2.54% | 1.8만 |
|---|
| 2026.03.30 | ₩29,863 | ₩29,863 | ₩29,116 | ₩29,183 | -2.28% | 8.6천 |
|---|
| 2026.03.27 | ₩30,024 | ₩30,042 | ₩29,530 | ₩29,543 | -1.60% | 1.6만 |
|---|
| 2026.03.26 | ₩30,904 | ₩31,118 | ₩30,304 | ₩30,357 | -1.77% | 7.1천 |
|---|
| 2026.03.25 | ₩31,705 | ₩31,738 | ₩31,411 | ₩31,465 | -0.76% | 4.2천 |
|---|
| 2026.03.24 | ₩31,224 | ₩31,331 | ₩31,036 | ₩31,118 | -0.34% | 6.2천 |
|---|
| 2026.03.23 | ₩31,838 | ₩31,998 | ₩31,371 | ₩31,545 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩31,411 | ₩31,538 | ₩30,958 | ₩31,078 | -1.06% | 1.1만 |
|---|
| 2026.03.19 | ₩31,845 | ₩32,165 | ₩31,758 | ₩31,838 | -0.02% | 6.1천 |
|---|
| 2026.03.18 | ₩32,572 | ₩32,626 | ₩31,978 | ₩32,025 | -1.68% | 1.5만 |
|---|
| 2026.03.17 | ₩32,612 | ₩32,879 | ₩32,612 | ₩32,732 | +0.37% | 6.8천 |
|---|
| 2026.03.16 | ₩32,305 | ₩32,572 | ₩32,305 | ₩32,425 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩32,385 | ₩32,559 | ₩31,878 | ₩31,932 | -1.40% | 4.6만 |
|---|
| 2026.03.12 | ₩32,305 | ₩32,372 | ₩32,225 | ₩32,225 | -0.25% | 15.8만 |
|---|
| 2026.03.11 | ₩32,425 | ₩32,868 | ₩32,425 | ₩32,599 | +0.53% | 2.9만 |
|---|
| 2026.03.10 | ₩32,746 | ₩33,026 | ₩32,599 | ₩32,652 | -0.29% | 2.4만 |
|---|
| 2026.03.09 | ₩31,665 | ₩32,652 | ₩31,465 | ₩32,612 | +2.99% | 1.1만 |
|---|
| 2026.03.06 | ₩32,132 | ₩32,492 | ₩31,985 | ₩32,092 | -0.12% | 4.6만 |
|---|
| 2026.03.05 | ₩32,799 | ₩32,919 | ₩32,279 | ₩32,786 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩32,505 | ₩33,026 | ₩32,385 | ₩32,932 | +1.31% | 1.7만 |
|---|
| 2026.03.03 | ₩31,678 | ₩32,305 | ₩31,398 | ₩32,144 | +1.47% | 12.7만 |
|---|
| 2026.03.02 | ₩31,878 | ₩32,799 | ₩31,878 | ₩32,666 | +2.47% | 10.2만 |
|---|
| 2026.02.27 | ₩32,372 | ₩32,652 | ₩32,319 | ₩32,652 | +0.87% | 1.4만 |
|---|
| 2026.02.26 | ₩33,293 | ₩33,293 | ₩32,399 | ₩32,732 | -1.68% | 7.9천 |
|---|
| 2026.02.25 | ₩33,066 | ₩33,426 | ₩33,053 | ₩33,426 | +1.09% | 6.8만 |
|---|
| 2026.02.24 | ₩32,252 | ₩32,799 | ₩32,252 | ₩32,692 | +1.37% | 3.8만 |
|---|
| 2026.02.23 | ₩32,732 | ₩32,772 | ₩32,052 | ₩32,225 | -1.55% | 5.2만 |
|---|
| 2026.02.20 | ₩32,132 | ₩32,986 | ₩32,132 | ₩32,866 | +2.28% | 2.6만 |
|---|
| 2026.02.19 | ₩32,332 | ₩32,465 | ₩32,292 | ₩32,399 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩32,305 | ₩32,946 | ₩32,252 | ₩32,652 | +1.07% | 2.6만 |
|---|
| 2026.02.17 | ₩32,025 | ₩32,372 | ₩31,678 | ₩32,279 | +0.79% | 6만 |
|---|
| 2026.02.13 | ₩32,159 | ₩32,652 | ₩32,078 | ₩32,359 | +0.62% | 3.3만 |
|---|
| 2026.02.12 | ₩33,386 | ₩33,506 | ₩32,243 | ₩32,243 | -3.43% | 2.1만 |
|---|
| 2026.02.11 | ₩33,540 | ₩33,640 | ₩32,959 | ₩33,239 | -0.90% | 3.2만 |
|---|
| 2026.02.10 | ₩33,480 | ₩33,480 | ₩33,186 | ₩33,239 | -0.72% | 1.6만 |
|---|
| 2026.02.09 | ₩33,226 | ₩33,586 | ₩33,226 | ₩33,444 | +0.65% | 1.5만 |
|---|
| 2026.02.06 | ₩32,439 | ₩33,159 | ₩32,345 | ₩33,106 | +2.06% | 2.4만 |
|---|
| 2026.02.05 | ₩31,998 | ₩32,385 | ₩31,892 | ₩32,012 | +0.04% | 13.9만 |
|---|
| 2026.02.04 | ₩33,133 | ₩33,133 | ₩32,379 | ₩32,724 | -1.23% | 8.1만 |
|---|
| 2026.02.03 | ₩34,494 | ₩34,494 | ₩33,253 | ₩33,613 | -2.55% | 2.8만 |
|---|
| 2026.02.02 | ₩33,666 | ₩34,781 | ₩33,666 | ₩34,400 | +2.18% | 6.9만 |
|---|
| 2026.01.30 | ₩34,494 | ₩34,560 | ₩33,920 | ₩34,039 | -1.32% | 2.4만 |
|---|
| 2026.01.29 | ₩35,027 | ₩35,027 | ₩33,853 | ₩34,774 | -0.72% | 4.1만 |
|---|
| 2026.01.28 | ₩34,894 | ₩35,428 | ₩34,894 | ₩34,974 | +0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,947 | ₩34,707 | ₩34,867 | +0.46% | 20.8만 |
|---|
| 2026.01.26 | ₩33,893 | ₩34,600 | ₩33,893 | ₩34,400 | +1.50% | 25.5만 |
|---|
| 2026.01.23 | ₩34,067 | ₩34,414 | ₩34,067 | ₩34,254 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩34,013 | ₩34,160 | ₩33,840 | ₩34,039 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩33,253 | ₩33,933 | ₩33,119 | ₩33,654 | +1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩33,453 | ₩33,550 | ₩32,958 | ₩32,958 | -1.48% | 3.7천 |
|---|
| 2026.01.16 | ₩34,507 | ₩34,507 | ₩34,107 | ₩34,147 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩34,507 | ₩34,547 | ₩34,140 | ₩34,140 | -1.06% | 1.1만 |
|---|
| 2026.01.14 | ₩33,867 | ₩34,101 | ₩33,626 | ₩34,000 | +0.39% | 1.9만 |
|---|
| 2026.01.13 | ₩34,827 | ₩34,827 | ₩34,454 | ₩34,539 | -0.83% | 1만 |
|---|
| 2026.01.12 | ₩34,520 | ₩34,801 | ₩34,520 | ₩34,667 | +0.43% | 3.2천 |
|---|
| 2026.01.09 | ₩34,133 | ₩34,721 | ₩34,133 | ₩34,641 | +1.49% | 2만 |
|---|
| 2026.01.08 | ₩34,187 | ₩34,187 | ₩33,933 | ₩34,133 | -0.16% | 2.9만 |
|---|
| 2026.01.07 | ₩34,300 | ₩34,734 | ₩34,300 | ₩34,427 | +0.37% | 8.5천 |
|---|
| 2026.01.06 | ₩34,347 | ₩34,427 | ₩34,040 | ₩34,400 | +0.16% | 22만 |
|---|
| 2026.01.05 | ₩34,013 | ₩34,080 | ₩33,867 | ₩33,947 | -0.20% | 29.6만 |
|---|
| 2026.01.02 | ₩34,136 | ₩34,240 | ₩33,437 | ₩33,546 | -1.73% | 16.1만 |
|---|
| 2025.12.31 | ₩34,084 | ₩34,093 | ₩33,653 | ₩33,706 | -1.11% | 18만 |
|---|
| 2025.12.30 | ₩34,133 | ₩34,294 | ₩34,096 | ₩34,096 | -0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩34,187 | ₩34,280 | ₩34,107 | ₩34,200 | +0.04% | 4.1천 |
|---|
| 2025.12.26 | ₩34,934 | ₩34,934 | ₩34,427 | ₩34,438 | -1.42% | 9.5천 |
|---|
| 2025.12.24 | ₩34,320 | ₩34,494 | ₩34,320 | ₩34,494 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩34,013 | ₩34,334 | ₩33,980 | ₩34,334 | +0.94% | 1.3만 |
|---|
| 2025.12.22 | ₩34,067 | ₩34,147 | ₩34,067 | ₩34,120 | +0.16% | 5.3만 |
|---|
| 2025.12.19 | ₩33,620 | ₩34,107 | ₩33,620 | ₩34,107 | +1.45% | 23.9만 |
|---|
| 2025.12.18 | ₩32,826 | ₩33,520 | ₩32,826 | ₩33,400 | +1.75% | 19.6만 |
|---|
| 2025.12.17 | ₩33,306 | ₩33,306 | ₩32,532 | ₩32,692 | -1.84% | 16.8만 |
|---|
| 2025.12.16 | ₩33,106 | ₩33,613 | ₩33,106 | ₩33,600 | +1.49% | 4.4만 |
|---|