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 | ₩34,576 | ₩34,750 | ₩34,576 | ₩34,739 | +0.47% | 1.3만 |
| 2026.10.08 | ₩34,910 | ₩35,043 | ₩34,389 | ₩34,473 | -1.25% | 4.1천 |
| 2026.10.07 | ₩35,017 | ₩35,137 | ₩34,990 | ₩35,137 | +0.34% | 8.4천 |
| 2026.10.06 | ₩35,364 | ₩35,430 | ₩35,243 | ₩35,243 | -0.34% | 2.8천 |
| 2026.10.05 | ₩34,709 | ₩35,010 | ₩34,709 | ₩35,010 | +0.87% | 3.3천 |
| 2026.10.02 | ₩34,910 | ₩34,943 | ₩34,576 | ₩34,589 | -0.92% | 1.9천 |
| 2026.10.01 | ₩34,202 | ₩34,202 | ₩34,069 | ₩34,069 | -0.39% | 700 |
| 2026.09.30 | ₩34,162 | ₩34,293 | ₩34,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,017 |
| -0.43% |
| 2.9천 |
| 2026.09.29 | ₩33,935 | ₩33,935 | ₩33,735 | ₩33,802 | -0.39% | 8.5천 |
|---|
| 2026.09.28 | ₩33,441 | ₩33,895 | ₩33,441 | ₩33,735 | +0.88% | 700 |
|---|
| 2026.09.25 | ₩34,149 | ₩34,333 | ₩34,122 | ₩34,333 | +0.54% | 2천 |
|---|
| 2026.09.24 | ₩33,735 | ₩34,069 | ₩33,695 | ₩34,069 | +0.99% | 2.2천 |
|---|
| 2026.09.23 | ₩34,216 | ₩34,229 | ₩33,985 | ₩34,067 | -0.43% | 1.1만 |
|---|
| 2026.09.22 | ₩34,389 | ₩34,488 | ₩34,309 | ₩34,488 | +0.29% | 4천 |
|---|
| 2026.09.21 | ₩33,962 | ₩34,138 | ₩33,949 | ₩34,138 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩32,373 | ₩32,699 | ₩32,373 | ₩32,699 | +1.01% | 1.1천 |
|---|
| 2026.09.17 | ₩32,320 | ₩32,441 | ₩32,320 | ₩32,441 | +0.38% | 7.4천 |
|---|
| 2026.09.16 | ₩31,886 | ₩32,013 | ₩31,352 | ₩31,559 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,639 | ₩32,060 | ₩31,639 | ₩31,899 | +0.82% | 4.5천 |
|---|
| 2026.09.11 | ₩32,360 | ₩32,387 | ₩32,200 | ₩32,307 | -0.17% | 11.1만 |
|---|
| 2026.09.10 | ₩31,793 | ₩32,040 | ₩31,793 | ₩31,847 | +0.17% | 9.3천 |
|---|
| 2026.09.09 | ₩32,587 | ₩32,596 | ₩32,240 | ₩32,360 | -0.70% | 2.8만 |
|---|
| 2026.09.08 | ₩32,480 | ₩32,674 | ₩32,453 | ₩32,453 | -0.08% | 2.1만 |
|---|
| 2026.09.04 | ₩32,654 | ₩32,654 | ₩32,440 | ₩32,583 | -0.22% | 1.6천 |
|---|
| 2026.09.03 | ₩32,166 | ₩32,533 | ₩32,166 | ₩32,465 | +0.93% | 2.5천 |
|---|
| 2026.09.02 | ₩31,839 | ₩31,899 | ₩31,826 | ₩31,899 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩31,953 | ₩31,953 | ₩31,646 | ₩31,775 | -0.56% | 1천 |
|---|
| 2026.08.31 | ₩32,226 | ₩32,427 | ₩32,186 | ₩32,427 | +0.62% | 2천 |
|---|
| 2026.08.28 | ₩32,814 | ₩32,814 | ₩32,400 | ₩32,444 | -1.13% | 3.6천 |
|---|
| 2026.08.27 | ₩32,560 | ₩32,754 | ₩32,547 | ₩32,754 | +0.59% | 1.8만 |
|---|
| 2026.08.26 | ₩32,120 | ₩32,213 | ₩31,893 | ₩32,086 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩31,973 | ₩32,060 | ₩31,919 | ₩32,060 | +0.27% | 3.2만 |
|---|
| 2026.08.24 | ₩31,799 | ₩31,919 | ₩31,755 | ₩31,755 | -0.14% | 1.1천 |
|---|
| 2026.08.21 | ₩32,213 | ₩32,256 | ₩32,213 | ₩32,256 | +0.13% | 200 |
|---|
| 2026.08.20 | ₩31,933 | ₩32,076 | ₩31,933 | ₩32,076 | +0.45% | 400 |
|---|
| 2026.08.19 | ₩32,640 | ₩32,640 | ₩32,425 | ₩32,425 | -0.66% | 4.1만 |
|---|
| 2026.08.18 | ₩32,574 | ₩32,680 | ₩32,533 | ₩32,533 | -0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,535 | ₩33,535 | ₩33,388 | ₩33,388 | -0.44% | 5.6천 |
|---|
| 2026.08.14 | ₩33,601 | ₩33,601 | ₩33,308 | ₩33,431 | -0.51% | 4.5천 |
|---|
| 2026.08.13 | ₩33,628 | ₩33,641 | ₩33,535 | ₩33,561 | -0.20% | 3.5천 |
|---|
| 2026.08.12 | ₩33,081 | ₩33,081 | ₩32,947 | ₩32,947 | -0.40% | 1.7천 |
|---|
| 2026.08.11 | ₩32,614 | ₩32,634 | ₩32,567 | ₩32,602 | -0.04% | 4천 |
|---|
| 2026.08.10 | ₩32,854 | ₩32,854 | ₩32,720 | ₩32,720 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,747 | ₩32,859 | ₩32,600 | ₩32,859 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩32,440 | ₩32,440 | ₩32,240 | ₩32,313 | -0.39% | 3.6천 |
|---|
| 2026.08.05 | ₩32,800 | ₩32,874 | ₩32,574 | ₩32,574 | -0.69% | 7.4만 |
|---|
| 2026.08.04 | ₩32,248 | ₩33,007 | ₩32,248 | ₩32,887 | +1.98% | 5.2천 |
|---|
| 2026.08.03 | ₩30,611 | ₩31,352 | ₩30,611 | ₩31,345 | +2.40% | 3.7천 |
|---|
| 2026.07.31 | ₩30,801 | ₩30,801 | ₩30,104 | ₩30,594 | -0.67% | 3.3천 |
|---|
| 2026.07.30 | ₩30,211 | ₩30,224 | ₩30,197 | ₩30,220 | +0.03% | 800 |
|---|
| 2026.07.29 | ₩29,423 | ₩29,944 | ₩28,761 | ₩28,761 | -2.25% | 3.9천 |
|---|
| 2026.07.28 | ₩29,703 | ₩29,797 | ₩29,703 | ₩29,719 | +0.05% | 1.8천 |
|---|
| 2026.07.27 | ₩29,944 | ₩30,191 | ₩29,837 | ₩30,132 | +0.63% | 1만 |
|---|
| 2026.07.24 | ₩30,598 | ₩30,758 | ₩30,257 | ₩30,257 | -1.11% | 4.6천 |
|---|
| 2026.07.23 | ₩30,918 | ₩30,945 | ₩30,718 | ₩30,802 | -0.38% | 7.9천 |
|---|
| 2026.07.22 | ₩31,919 | ₩32,026 | ₩31,746 | ₩31,746 | -0.54% | 8.5천 |
|---|
| 2026.07.21 | ₩31,973 | ₩31,999 | ₩31,933 | ₩31,973 | 0.00% | 4.2천 |
|---|
| 2026.07.20 | ₩31,399 | ₩31,559 | ₩31,078 | ₩31,078 | -1.02% | 8.7천 |
|---|
| 2026.07.17 | ₩31,212 | ₩31,239 | ₩31,169 | ₩31,169 | -0.14% | 26.9만 |
|---|
| 2026.07.16 | ₩31,973 | ₩32,133 | ₩31,732 | ₩32,133 | +0.50% | 5천 |
|---|
| 2026.07.15 | ₩32,507 | ₩32,634 | ₩32,307 | ₩32,627 | +0.37% | 3.9천 |
|---|
| 2026.07.14 | ₩32,634 | ₩32,854 | ₩32,634 | ₩32,803 | +0.52% | 3천 |
|---|
| 2026.07.13 | ₩32,480 | ₩32,480 | ₩32,226 | ₩32,317 | -0.50% | 2.8천 |
|---|
| 2026.07.10 | ₩32,990 | ₩33,308 | ₩32,990 | ₩33,242 | +0.76% | 6.2천 |
|---|
| 2026.07.09 | ₩32,934 | ₩33,108 | ₩32,934 | ₩33,014 | +0.24% | 4.5천 |
|---|
| 2026.07.08 | ₩32,013 | ₩32,307 | ₩31,626 | ₩32,307 | +0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩32,066 | ₩32,427 | ₩32,013 | ₩32,130 | +0.20% | 3.7천 |
|---|
| 2026.07.06 | ₩33,268 | ₩33,268 | ₩32,974 | ₩33,085 | -0.55% | 6.4천 |
|---|
| 2026.07.02 | ₩33,281 | ₩33,281 | ₩32,140 | ₩32,412 | -2.61% | 4.5천 |
|---|
| 2026.07.01 | ₩33,575 | ₩33,575 | ₩33,220 | ₩33,220 | -1.06% | 2.8만 |
|---|
| 2026.06.30 | ₩33,428 | ₩34,029 | ₩33,428 | ₩33,970 | +1.62% | 8.3천 |
|---|
| 2026.06.29 | ₩31,879 | ₩33,081 | ₩31,879 | ₩33,053 | +3.68% | 13만 |
|---|
| 2026.06.26 | ₩32,280 | ₩32,280 | ₩31,999 | ₩32,057 | -0.69% | 4.6천 |
|---|
| 2026.06.25 | ₩33,188 | ₩33,188 | ₩32,293 | ₩32,533 | -1.97% | 9.1천 |
|---|
| 2026.06.24 | ₩32,600 | ₩32,600 | ₩32,013 | ₩32,136 | -1.43% | 1천 |
|---|
| 2026.06.23 | ₩32,520 | ₩32,818 | ₩32,483 | ₩32,483 | -0.11% | 2.3천 |
|---|
| 2026.06.22 | ₩34,442 | ₩34,544 | ₩33,862 | ₩34,149 | -0.85% | 6.1천 |
|---|
| 2026.06.18 | ₩36,044 | ₩36,044 | ₩33,748 | ₩34,273 | -4.91% | 2.6천 |
|---|
| 2026.06.17 | ₩33,455 | ₩33,930 | ₩33,034 | ₩33,034 | -1.26% | 3.3천 |
|---|
| 2026.06.16 | ₩34,082 | ₩34,082 | ₩33,575 | ₩33,575 | -1.49% | 4.3천 |
|---|
| 2026.06.15 | ₩34,242 | ₩34,389 | ₩34,242 | ₩34,293 | +0.15% | 2.7천 |
|---|
| 2026.06.12 | ₩32,507 | ₩33,122 | ₩32,507 | ₩33,110 | +1.86% | 1.6천 |
|---|
| 2026.06.11 | ₩31,652 | ₩32,854 | ₩31,652 | ₩32,788 | +3.59% | 1만 |
|---|
| 2026.06.10 | ₩32,097 | ₩32,097 | ₩31,316 | ₩31,316 | -2.43% | 800 |
|---|
| 2026.06.09 | ₩33,441 | ₩33,441 | ₩31,236 | ₩32,140 | -3.89% | 4.5천 |
|---|
| 2026.06.08 | ₩32,734 | ₩33,214 | ₩32,734 | ₩32,772 | +0.12% | 800 |
|---|
| 2026.06.05 | ₩33,722 | ₩33,755 | ₩32,134 | ₩32,134 | -4.71% | 1.5천 |
|---|
| 2026.06.04 | ₩34,296 | ₩34,689 | ₩34,269 | ₩34,589 | +0.86% | 3천 |
|---|
| 2026.06.03 | ₩35,010 | ₩35,010 | ₩34,589 | ₩34,774 | -0.67% | 4.9천 |
|---|
| 2026.06.02 | ₩34,643 | ₩34,879 | ₩34,643 | ₩34,879 | +0.68% | 2.5천 |
|---|
| 2026.06.01 | ₩34,362 | ₩34,780 | ₩34,362 | ₩34,683 | +0.93% | 4.6천 |
|---|
| 2026.05.29 | ₩34,402 | ₩34,402 | ₩34,336 | ₩34,401 | -0.00% | 3.5천 |
|---|
| 2026.05.28 | ₩33,962 | ₩34,296 | ₩33,962 | ₩34,269 | +0.90% | 7.2천 |
|---|
| 2026.05.27 | ₩34,069 | ₩34,069 | ₩33,675 | ₩33,834 | -0.69% | 3천 |
|---|
| 2026.05.26 | ₩33,895 | ₩33,908 | ₩33,641 | ₩33,908 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩33,348 | ₩33,348 | ₩33,001 | ₩33,001 | -1.04% | 1만 |
|---|
| 2026.05.21 | ₩32,440 | ₩32,907 | ₩32,413 | ₩32,841 | +1.23% | 1.3만 |
|---|
| 2026.05.20 | ₩32,066 | ₩32,760 | ₩32,066 | ₩32,760 | +2.16% | 8.8천 |
|---|
| 2026.05.19 | ₩32,017 | ₩32,226 | ₩31,570 | ₩31,897 | -0.38% | 5천 |
|---|
| 2026.05.18 | ₩32,400 | ₩32,400 | ₩32,093 | ₩32,229 | -0.53% | 5.2천 |
|---|
| 2026.05.15 | ₩32,507 | ₩32,507 | ₩32,320 | ₩32,320 | -0.57% | 1.1천 |
|---|
| 2026.05.14 | ₩32,814 | ₩33,188 | ₩32,814 | ₩33,081 | +0.81% | 1.5천 |
|---|
| 2026.05.13 | ₩32,320 | ₩32,841 | ₩32,320 | ₩32,734 | +1.28% | 4.1만 |
|---|
| 2026.05.12 | ₩32,300 | ₩32,373 | ₩31,946 | ₩32,266 | -0.10% | 6천 |
|---|
| 2026.05.11 | ₩32,493 | ₩32,574 | ₩32,440 | ₩32,480 | -0.04% | 9.6천 |
|---|
| 2026.05.08 | ₩32,173 | ₩32,353 | ₩32,173 | ₩32,347 | +0.54% | 10만 |
|---|
| 2026.05.07 | ₩32,093 | ₩32,186 | ₩31,692 | ₩31,799 | -0.92% | 4.3만 |
|---|
| 2026.05.06 | ₩31,492 | ₩31,906 | ₩31,439 | ₩31,906 | +1.31% | 2.3만 |
|---|
| 2026.05.05 | ₩30,851 | ₩30,985 | ₩30,825 | ₩30,891 | +0.13% | 9.8천 |
|---|
| 2026.05.04 | ₩30,518 | ₩30,578 | ₩30,264 | ₩30,397 | -0.39% | 5.1천 |
|---|
| 2026.05.01 | ₩30,237 | ₩30,504 | ₩30,237 | ₩30,435 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩29,410 | ₩30,077 | ₩29,396 | ₩30,077 | +2.27% | 8.5천 |
|---|
| 2026.04.29 | ₩29,530 | ₩29,597 | ₩29,370 | ₩29,543 | +0.05% | 7.1천 |
|---|
| 2026.04.28 | ₩29,209 | ₩29,396 | ₩29,209 | ₩29,370 | +0.55% | 4.2만 |
|---|
| 2026.04.27 | ₩29,783 | ₩29,798 | ₩29,637 | ₩29,798 | +0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩29,997 | ₩30,010 | ₩29,783 | ₩29,810 | -0.62% | 1.3만 |
|---|
| 2026.04.23 | ₩30,264 | ₩30,404 | ₩30,197 | ₩30,264 | 0.00% | 6.2천 |
|---|
| 2026.04.22 | ₩30,159 | ₩30,397 | ₩30,144 | ₩30,397 | +0.79% | 1.3만 |
|---|
| 2026.04.21 | ₩29,810 | ₩30,010 | ₩29,810 | ₩30,010 | +0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩29,917 | ₩29,917 | ₩29,904 | ₩29,917 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩30,010 | ₩30,010 | ₩29,902 | ₩29,902 | -0.36% | 9.8천 |
|---|
| 2026.04.16 | ₩29,890 | ₩30,304 | ₩29,890 | ₩30,104 | +0.71% | 11.7만 |
|---|
| 2026.04.15 | ₩30,531 | ₩30,531 | ₩30,211 | ₩30,211 | -1.05% | 14만 |
|---|
| 2026.04.14 | ₩30,544 | ₩30,598 | ₩30,544 | ₩30,598 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩30,878 | ₩30,878 | ₩30,544 | ₩30,544 | -1.08% | 1.4만 |
|---|
| 2026.04.10 | ₩30,798 | ₩30,865 | ₩30,751 | ₩30,838 | +0.13% | 7.9천 |
|---|
| 2026.04.09 | ₩30,985 | ₩31,025 | ₩30,825 | ₩30,851 | -0.43% | 8천 |
|---|
| 2026.04.08 | ₩31,172 | ₩31,172 | ₩30,858 | ₩30,985 | -0.60% | 12.2만 |
|---|
| 2026.04.07 | ₩31,666 | ₩31,759 | ₩31,506 | ₩31,546 | -0.38% | 5.3만 |
|---|
| 2026.04.06 | ₩31,452 | ₩31,512 | ₩31,345 | ₩31,512 | +0.19% | 4.7천 |
|---|
| 2026.04.02 | ₩30,544 | ₩31,256 | ₩30,544 | ₩31,256 | +2.33% | 8천 |
|---|
| 2026.04.01 | ₩31,105 | ₩31,506 | ₩31,105 | ₩31,216 | +0.36% | 5.1만 |
|---|
| 2026.03.31 | ₩29,930 | ₩30,731 | ₩29,769 | ₩30,691 | +2.54% | 1.8만 |
|---|
| 2026.03.30 | ₩29,877 | ₩29,877 | ₩29,129 | ₩29,196 | -2.28% | 8.6천 |
|---|
| 2026.03.27 | ₩30,037 | ₩30,056 | ₩29,543 | ₩29,556 | -1.60% | 1.6만 |
|---|
| 2026.03.26 | ₩30,918 | ₩31,132 | ₩30,317 | ₩30,371 | -1.77% | 7.1천 |
|---|
| 2026.03.25 | ₩31,719 | ₩31,752 | ₩31,425 | ₩31,479 | -0.76% | 4.2천 |
|---|
| 2026.03.24 | ₩31,239 | ₩31,345 | ₩31,050 | ₩31,132 | -0.34% | 6.2천 |
|---|
| 2026.03.23 | ₩31,853 | ₩32,013 | ₩31,385 | ₩31,559 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩31,425 | ₩31,552 | ₩30,972 | ₩31,092 | -1.06% | 1.1만 |
|---|
| 2026.03.19 | ₩31,859 | ₩32,180 | ₩31,773 | ₩31,853 | -0.02% | 6.1천 |
|---|
| 2026.03.18 | ₩32,587 | ₩32,640 | ₩31,993 | ₩32,040 | -1.68% | 1.5만 |
|---|
| 2026.03.17 | ₩32,627 | ₩32,894 | ₩32,627 | ₩32,747 | +0.37% | 6.8천 |
|---|
| 2026.03.16 | ₩32,320 | ₩32,587 | ₩32,320 | ₩32,440 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩32,400 | ₩32,574 | ₩31,893 | ₩31,946 | -1.40% | 4.6만 |
|---|
| 2026.03.12 | ₩32,320 | ₩32,387 | ₩32,240 | ₩32,240 | -0.25% | 15.8만 |
|---|
| 2026.03.11 | ₩32,440 | ₩32,883 | ₩32,440 | ₩32,614 | +0.53% | 2.9만 |
|---|
| 2026.03.10 | ₩32,760 | ₩33,041 | ₩32,614 | ₩32,667 | -0.29% | 2.4만 |
|---|
| 2026.03.09 | ₩31,679 | ₩32,667 | ₩31,479 | ₩32,627 | +2.99% | 1.1만 |
|---|
| 2026.03.06 | ₩32,146 | ₩32,507 | ₩31,999 | ₩32,106 | -0.12% | 4.6만 |
|---|
| 2026.03.05 | ₩32,814 | ₩32,934 | ₩32,293 | ₩32,800 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩32,520 | ₩33,041 | ₩32,400 | ₩32,947 | +1.31% | 1.7만 |
|---|
| 2026.03.03 | ₩31,692 | ₩32,320 | ₩31,412 | ₩32,158 | +1.47% | 12.7만 |
|---|
| 2026.03.02 | ₩31,893 | ₩32,814 | ₩31,893 | ₩32,680 | +2.47% | 10.2만 |
|---|
| 2026.02.27 | ₩32,387 | ₩32,667 | ₩32,333 | ₩32,667 | +0.87% | 1.4만 |
|---|
| 2026.02.26 | ₩33,308 | ₩33,308 | ₩32,413 | ₩32,747 | -1.68% | 7.9천 |
|---|
| 2026.02.25 | ₩33,081 | ₩33,441 | ₩33,067 | ₩33,441 | +1.09% | 6.8만 |
|---|
| 2026.02.24 | ₩32,266 | ₩32,814 | ₩32,266 | ₩32,707 | +1.37% | 3.8만 |
|---|
| 2026.02.23 | ₩32,747 | ₩32,787 | ₩32,066 | ₩32,240 | -1.55% | 5.2만 |
|---|
| 2026.02.20 | ₩32,146 | ₩33,001 | ₩32,146 | ₩32,881 | +2.28% | 2.6만 |
|---|
| 2026.02.19 | ₩32,347 | ₩32,480 | ₩32,307 | ₩32,413 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩32,320 | ₩32,961 | ₩32,266 | ₩32,667 | +1.07% | 2.6만 |
|---|
| 2026.02.17 | ₩32,040 | ₩32,387 | ₩31,692 | ₩32,293 | +0.79% | 6만 |
|---|
| 2026.02.13 | ₩32,173 | ₩32,667 | ₩32,093 | ₩32,373 | +0.62% | 3.3만 |
|---|
| 2026.02.12 | ₩33,401 | ₩33,521 | ₩32,257 | ₩32,257 | -3.43% | 2.1만 |
|---|
| 2026.02.11 | ₩33,555 | ₩33,655 | ₩32,974 | ₩33,254 | -0.90% | 3.2만 |
|---|
| 2026.02.10 | ₩33,495 | ₩33,495 | ₩33,201 | ₩33,254 | -0.72% | 1.6만 |
|---|
| 2026.02.09 | ₩33,241 | ₩33,601 | ₩33,241 | ₩33,459 | +0.65% | 1.5만 |
|---|
| 2026.02.06 | ₩32,453 | ₩33,174 | ₩32,360 | ₩33,121 | +2.06% | 2.4만 |
|---|
| 2026.02.05 | ₩32,013 | ₩32,400 | ₩31,906 | ₩32,026 | +0.04% | 13.9만 |
|---|
| 2026.02.04 | ₩33,148 | ₩33,148 | ₩32,393 | ₩32,739 | -1.23% | 8.1만 |
|---|
| 2026.02.03 | ₩34,509 | ₩34,509 | ₩33,268 | ₩33,628 | -2.55% | 2.8만 |
|---|
| 2026.02.02 | ₩33,682 | ₩34,796 | ₩33,682 | ₩34,416 | +2.18% | 6.9만 |
|---|
| 2026.01.30 | ₩34,509 | ₩34,576 | ₩33,935 | ₩34,054 | -1.32% | 2.4만 |
|---|
| 2026.01.29 | ₩35,043 | ₩35,043 | ₩33,868 | ₩34,790 | -0.72% | 4.1만 |
|---|
| 2026.01.28 | ₩34,910 | ₩35,444 | ₩34,910 | ₩34,990 | +0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩34,723 | ₩34,963 | ₩34,723 | ₩34,883 | +0.46% | 20.8만 |
|---|
| 2026.01.26 | ₩33,908 | ₩34,616 | ₩33,908 | ₩34,416 | +1.50% | 25.5만 |
|---|
| 2026.01.23 | ₩34,082 | ₩34,429 | ₩34,082 | ₩34,269 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,175 | ₩33,855 | ₩34,054 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩33,268 | ₩33,949 | ₩33,134 | ₩33,670 | +1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩33,468 | ₩33,565 | ₩32,973 | ₩32,973 | -1.48% | 3.7천 |
|---|
| 2026.01.16 | ₩34,523 | ₩34,523 | ₩34,122 | ₩34,162 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩34,523 | ₩34,563 | ₩34,155 | ₩34,155 | -1.06% | 1.1만 |
|---|
| 2026.01.14 | ₩33,882 | ₩34,117 | ₩33,641 | ₩34,015 | +0.39% | 1.9만 |
|---|
| 2026.01.13 | ₩34,843 | ₩34,843 | ₩34,469 | ₩34,555 | -0.83% | 1만 |
|---|
| 2026.01.12 | ₩34,536 | ₩34,816 | ₩34,536 | ₩34,683 | +0.43% | 3.2천 |
|---|
| 2026.01.09 | ₩34,149 | ₩34,736 | ₩34,149 | ₩34,656 | +1.49% | 2만 |
|---|
| 2026.01.08 | ₩34,202 | ₩34,202 | ₩33,949 | ₩34,149 | -0.16% | 2.9만 |
|---|
| 2026.01.07 | ₩34,316 | ₩34,750 | ₩34,316 | ₩34,442 | +0.37% | 8.5천 |
|---|
| 2026.01.06 | ₩34,362 | ₩34,442 | ₩34,055 | ₩34,416 | +0.16% | 22만 |
|---|
| 2026.01.05 | ₩34,029 | ₩34,095 | ₩33,882 | ₩33,962 | -0.20% | 29.6만 |
|---|
| 2026.01.02 | ₩34,151 | ₩34,256 | ₩33,452 | ₩33,561 | -1.73% | 16.1만 |
|---|
| 2025.12.31 | ₩34,099 | ₩34,109 | ₩33,668 | ₩33,722 | -1.11% | 18만 |
|---|
| 2025.12.30 | ₩34,149 | ₩34,309 | ₩34,111 | ₩34,111 | -0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩34,202 | ₩34,296 | ₩34,122 | ₩34,216 | +0.04% | 4.1천 |
|---|
| 2025.12.26 | ₩34,950 | ₩34,950 | ₩34,442 | ₩34,453 | -1.42% | 9.5천 |
|---|
| 2025.12.24 | ₩34,336 | ₩34,509 | ₩34,336 | ₩34,509 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,349 | ₩33,995 | ₩34,349 | +0.94% | 1.3만 |
|---|
| 2025.12.22 | ₩34,082 | ₩34,162 | ₩34,082 | ₩34,135 | +0.16% | 5.3만 |
|---|
| 2025.12.19 | ₩33,635 | ₩34,122 | ₩33,635 | ₩34,122 | +1.45% | 23.9만 |
|---|
| 2025.12.18 | ₩32,841 | ₩33,535 | ₩32,841 | ₩33,415 | +1.75% | 19.6만 |
|---|
| 2025.12.17 | ₩33,321 | ₩33,321 | ₩32,547 | ₩32,707 | -1.84% | 16.8만 |
|---|
| 2025.12.16 | ₩33,121 | ₩33,628 | ₩33,121 | ₩33,615 | +1.49% | 4.4만 |
|---|