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 | ₩34,599 | ₩34,773 | ₩34,599 | ₩34,762 | +0.47% | 1.3만 |
| 2026.10.08 | ₩34,933 | ₩35,067 | ₩34,412 | ₩34,496 | -1.25% | 4.1천 |
| 2026.10.07 | ₩35,040 | ₩35,160 | ₩35,013 | ₩35,160 | +0.34% | 8.4천 |
| 2026.10.06 | ₩35,387 | ₩35,454 | ₩35,267 | ₩35,267 | -0.34% | 2.8천 |
| 2026.10.05 | ₩34,733 | ₩35,033 | ₩34,733 | ₩35,033 | +0.87% | 3.3천 |
| 2026.10.02 | ₩34,933 | ₩34,967 | ₩34,599 | ₩34,613 | -0.92% | 1.9천 |
| 2026.10.01 | ₩34,225 | ₩34,225 | ₩34,092 | ₩34,092 | -0.39% | 700 |
| 2026.09.30 | ₩34,185 | ₩34,316 | ₩34,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,040 |
| -0.43% |
| 2.9천 |
| 2026.09.29 | ₩33,958 | ₩33,958 | ₩33,758 | ₩33,824 | -0.39% | 8.5천 |
|---|
| 2026.09.28 | ₩33,464 | ₩33,918 | ₩33,464 | ₩33,758 | +0.88% | 700 |
|---|
| 2026.09.25 | ₩34,172 | ₩34,356 | ₩34,145 | ₩34,356 | +0.54% | 2천 |
|---|
| 2026.09.24 | ₩33,758 | ₩34,092 | ₩33,718 | ₩34,092 | +0.99% | 2.2천 |
|---|
| 2026.09.23 | ₩34,239 | ₩34,252 | ₩34,007 | ₩34,090 | -0.43% | 1.1만 |
|---|
| 2026.09.22 | ₩34,412 | ₩34,511 | ₩34,332 | ₩34,511 | +0.29% | 4천 |
|---|
| 2026.09.21 | ₩33,985 | ₩34,161 | ₩33,971 | ₩34,161 | +0.52% | 4.1천 |
|---|
| 2026.09.18 | ₩32,395 | ₩32,721 | ₩32,395 | ₩32,721 | +1.01% | 1.1천 |
|---|
| 2026.09.17 | ₩32,342 | ₩32,463 | ₩32,342 | ₩32,463 | +0.38% | 7.4천 |
|---|
| 2026.09.16 | ₩31,907 | ₩32,034 | ₩31,373 | ₩31,580 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,660 | ₩32,081 | ₩31,660 | ₩31,921 | +0.82% | 4.5천 |
|---|
| 2026.09.11 | ₩32,382 | ₩32,408 | ₩32,221 | ₩32,328 | -0.17% | 11.1만 |
|---|
| 2026.09.10 | ₩31,814 | ₩32,061 | ₩31,814 | ₩31,869 | +0.17% | 9.3천 |
|---|
| 2026.09.09 | ₩32,609 | ₩32,618 | ₩32,262 | ₩32,382 | -0.70% | 2.8만 |
|---|
| 2026.09.08 | ₩32,502 | ₩32,696 | ₩32,475 | ₩32,475 | -0.08% | 2.1만 |
|---|
| 2026.09.04 | ₩32,676 | ₩32,676 | ₩32,462 | ₩32,605 | -0.22% | 1.6천 |
|---|
| 2026.09.03 | ₩32,188 | ₩32,555 | ₩32,188 | ₩32,487 | +0.93% | 2.5천 |
|---|
| 2026.09.02 | ₩31,861 | ₩31,921 | ₩31,847 | ₩31,921 | +0.19% | 1.2천 |
|---|
| 2026.09.01 | ₩31,974 | ₩31,974 | ₩31,667 | ₩31,797 | -0.56% | 1천 |
|---|
| 2026.08.31 | ₩32,248 | ₩32,449 | ₩32,208 | ₩32,449 | +0.62% | 2천 |
|---|
| 2026.08.28 | ₩32,836 | ₩32,836 | ₩32,422 | ₩32,466 | -1.13% | 3.6천 |
|---|
| 2026.08.27 | ₩32,582 | ₩32,776 | ₩32,569 | ₩32,776 | +0.59% | 1.8만 |
|---|
| 2026.08.26 | ₩32,141 | ₩32,235 | ₩31,914 | ₩32,108 | -0.10% | 2.2천 |
|---|
| 2026.08.25 | ₩31,994 | ₩32,081 | ₩31,941 | ₩32,081 | +0.27% | 3.2만 |
|---|
| 2026.08.24 | ₩31,821 | ₩31,941 | ₩31,777 | ₩31,777 | -0.14% | 1.1천 |
|---|
| 2026.08.21 | ₩32,235 | ₩32,278 | ₩32,235 | ₩32,278 | +0.13% | 200 |
|---|
| 2026.08.20 | ₩31,954 | ₩32,097 | ₩31,954 | ₩32,097 | +0.45% | 400 |
|---|
| 2026.08.19 | ₩32,662 | ₩32,662 | ₩32,447 | ₩32,447 | -0.66% | 4.1만 |
|---|
| 2026.08.18 | ₩32,595 | ₩32,702 | ₩32,555 | ₩32,555 | -0.12% | 2.2천 |
|---|
| 2026.08.17 | ₩33,557 | ₩33,557 | ₩33,410 | ₩33,410 | -0.44% | 5.6천 |
|---|
| 2026.08.14 | ₩33,624 | ₩33,624 | ₩33,330 | ₩33,453 | -0.51% | 4.5천 |
|---|
| 2026.08.13 | ₩33,651 | ₩33,664 | ₩33,557 | ₩33,584 | -0.20% | 3.5천 |
|---|
| 2026.08.12 | ₩33,103 | ₩33,103 | ₩32,970 | ₩32,970 | -0.40% | 1.7천 |
|---|
| 2026.08.11 | ₩32,636 | ₩32,656 | ₩32,589 | ₩32,624 | -0.04% | 4천 |
|---|
| 2026.08.10 | ₩32,876 | ₩32,876 | ₩32,742 | ₩32,742 | -0.41% | 1.1만 |
|---|
| 2026.08.07 | ₩32,769 | ₩32,881 | ₩32,622 | ₩32,881 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩32,462 | ₩32,462 | ₩32,262 | ₩32,335 | -0.39% | 3.6천 |
|---|
| 2026.08.05 | ₩32,823 | ₩32,896 | ₩32,595 | ₩32,595 | -0.69% | 7.4만 |
|---|
| 2026.08.04 | ₩32,270 | ₩33,030 | ₩32,270 | ₩32,909 | +1.98% | 5.2천 |
|---|
| 2026.08.03 | ₩30,632 | ₩31,373 | ₩30,632 | ₩31,366 | +2.40% | 3.7천 |
|---|
| 2026.07.31 | ₩30,821 | ₩30,821 | ₩30,124 | ₩30,614 | -0.67% | 3.3천 |
|---|
| 2026.07.30 | ₩30,231 | ₩30,244 | ₩30,218 | ₩30,240 | +0.03% | 800 |
|---|
| 2026.07.29 | ₩29,443 | ₩29,964 | ₩28,780 | ₩28,780 | -2.25% | 3.9천 |
|---|
| 2026.07.28 | ₩29,723 | ₩29,817 | ₩29,723 | ₩29,739 | +0.05% | 1.8천 |
|---|
| 2026.07.27 | ₩29,964 | ₩30,211 | ₩29,857 | ₩30,152 | +0.63% | 1만 |
|---|
| 2026.07.24 | ₩30,618 | ₩30,779 | ₩30,278 | ₩30,278 | -1.11% | 4.6천 |
|---|
| 2026.07.23 | ₩30,939 | ₩30,966 | ₩30,739 | ₩30,823 | -0.38% | 7.9천 |
|---|
| 2026.07.22 | ₩31,941 | ₩32,048 | ₩31,767 | ₩31,767 | -0.54% | 8.5천 |
|---|
| 2026.07.21 | ₩31,994 | ₩32,021 | ₩31,954 | ₩31,994 | 0.00% | 4.2천 |
|---|
| 2026.07.20 | ₩31,420 | ₩31,580 | ₩31,099 | ₩31,099 | -1.02% | 8.7천 |
|---|
| 2026.07.17 | ₩31,233 | ₩31,260 | ₩31,190 | ₩31,190 | -0.14% | 26.9만 |
|---|
| 2026.07.16 | ₩31,994 | ₩32,155 | ₩31,754 | ₩32,155 | +0.50% | 5천 |
|---|
| 2026.07.15 | ₩32,529 | ₩32,656 | ₩32,328 | ₩32,649 | +0.37% | 3.9천 |
|---|
| 2026.07.14 | ₩32,656 | ₩32,876 | ₩32,656 | ₩32,825 | +0.52% | 3천 |
|---|
| 2026.07.13 | ₩32,502 | ₩32,502 | ₩32,248 | ₩32,339 | -0.50% | 2.8천 |
|---|
| 2026.07.10 | ₩33,012 | ₩33,330 | ₩33,012 | ₩33,265 | +0.76% | 6.2천 |
|---|
| 2026.07.09 | ₩32,956 | ₩33,130 | ₩32,956 | ₩33,036 | +0.24% | 4.5천 |
|---|
| 2026.07.08 | ₩32,034 | ₩32,328 | ₩31,647 | ₩32,328 | +0.92% | 1.5만 |
|---|
| 2026.07.07 | ₩32,088 | ₩32,449 | ₩32,034 | ₩32,152 | +0.20% | 3.7천 |
|---|
| 2026.07.06 | ₩33,290 | ₩33,290 | ₩32,996 | ₩33,107 | -0.55% | 6.4천 |
|---|
| 2026.07.02 | ₩33,303 | ₩33,303 | ₩32,161 | ₩32,434 | -2.61% | 4.5천 |
|---|
| 2026.07.01 | ₩33,597 | ₩33,597 | ₩33,242 | ₩33,242 | -1.06% | 2.8만 |
|---|
| 2026.06.30 | ₩33,450 | ₩34,052 | ₩33,450 | ₩33,993 | +1.62% | 8.3천 |
|---|
| 2026.06.29 | ₩31,901 | ₩33,103 | ₩31,901 | ₩33,075 | +3.68% | 13만 |
|---|
| 2026.06.26 | ₩32,302 | ₩32,302 | ₩32,021 | ₩32,078 | -0.69% | 4.6천 |
|---|
| 2026.06.25 | ₩33,210 | ₩33,210 | ₩32,315 | ₩32,555 | -1.97% | 9.1천 |
|---|
| 2026.06.24 | ₩32,622 | ₩32,622 | ₩32,034 | ₩32,157 | -1.43% | 1천 |
|---|
| 2026.06.23 | ₩32,542 | ₩32,840 | ₩32,505 | ₩32,505 | -0.11% | 2.3천 |
|---|
| 2026.06.22 | ₩34,466 | ₩34,567 | ₩33,885 | ₩34,172 | -0.85% | 6.1천 |
|---|
| 2026.06.18 | ₩36,069 | ₩36,069 | ₩33,771 | ₩34,296 | -4.91% | 2.6천 |
|---|
| 2026.06.17 | ₩33,477 | ₩33,953 | ₩33,056 | ₩33,056 | -1.26% | 3.3천 |
|---|
| 2026.06.16 | ₩34,105 | ₩34,105 | ₩33,597 | ₩33,597 | -1.49% | 4.3천 |
|---|
| 2026.06.15 | ₩34,265 | ₩34,412 | ₩34,265 | ₩34,316 | +0.15% | 2.7천 |
|---|
| 2026.06.12 | ₩32,529 | ₩33,145 | ₩32,529 | ₩33,132 | +1.86% | 1.6천 |
|---|
| 2026.06.11 | ₩31,674 | ₩32,876 | ₩31,674 | ₩32,811 | +3.59% | 1만 |
|---|
| 2026.06.10 | ₩32,119 | ₩32,119 | ₩31,337 | ₩31,337 | -2.43% | 800 |
|---|
| 2026.06.09 | ₩33,464 | ₩33,464 | ₩31,257 | ₩32,161 | -3.89% | 4.5천 |
|---|
| 2026.06.08 | ₩32,756 | ₩33,237 | ₩32,756 | ₩32,795 | +0.12% | 800 |
|---|
| 2026.06.05 | ₩33,744 | ₩33,778 | ₩32,156 | ₩32,156 | -4.71% | 1.5천 |
|---|
| 2026.06.04 | ₩34,319 | ₩34,713 | ₩34,292 | ₩34,613 | +0.86% | 3천 |
|---|
| 2026.06.03 | ₩35,033 | ₩35,033 | ₩34,613 | ₩34,797 | -0.67% | 4.9천 |
|---|
| 2026.06.02 | ₩34,666 | ₩34,903 | ₩34,666 | ₩34,903 | +0.68% | 2.5천 |
|---|
| 2026.06.01 | ₩34,386 | ₩34,804 | ₩34,386 | ₩34,706 | +0.93% | 4.6천 |
|---|
| 2026.05.29 | ₩34,426 | ₩34,426 | ₩34,359 | ₩34,424 | -0.00% | 3.5천 |
|---|
| 2026.05.28 | ₩33,985 | ₩34,319 | ₩33,985 | ₩34,292 | +0.90% | 7.2천 |
|---|
| 2026.05.27 | ₩34,092 | ₩34,092 | ₩33,698 | ₩33,857 | -0.69% | 3천 |
|---|
| 2026.05.26 | ₩33,918 | ₩33,931 | ₩33,664 | ₩33,931 | +0.04% | 2.9만 |
|---|
| 2026.05.22 | ₩33,370 | ₩33,370 | ₩33,023 | ₩33,023 | -1.04% | 1만 |
|---|
| 2026.05.21 | ₩32,462 | ₩32,929 | ₩32,435 | ₩32,863 | +1.23% | 1.3만 |
|---|
| 2026.05.20 | ₩32,088 | ₩32,782 | ₩32,088 | ₩32,782 | +2.16% | 8.8천 |
|---|
| 2026.05.19 | ₩32,038 | ₩32,248 | ₩31,591 | ₩31,918 | -0.38% | 5천 |
|---|
| 2026.05.18 | ₩32,422 | ₩32,422 | ₩32,115 | ₩32,251 | -0.53% | 5.2천 |
|---|
| 2026.05.15 | ₩32,529 | ₩32,529 | ₩32,342 | ₩32,342 | -0.57% | 1.1천 |
|---|
| 2026.05.14 | ₩32,836 | ₩33,210 | ₩32,836 | ₩33,103 | +0.81% | 1.5천 |
|---|
| 2026.05.13 | ₩32,342 | ₩32,863 | ₩32,342 | ₩32,756 | +1.28% | 4.1만 |
|---|
| 2026.05.12 | ₩32,322 | ₩32,395 | ₩31,968 | ₩32,288 | -0.10% | 6천 |
|---|
| 2026.05.11 | ₩32,515 | ₩32,595 | ₩32,462 | ₩32,502 | -0.04% | 9.6천 |
|---|
| 2026.05.08 | ₩32,195 | ₩32,375 | ₩32,195 | ₩32,368 | +0.54% | 10만 |
|---|
| 2026.05.07 | ₩32,115 | ₩32,208 | ₩31,714 | ₩31,821 | -0.92% | 4.3만 |
|---|
| 2026.05.06 | ₩31,513 | ₩31,928 | ₩31,460 | ₩31,928 | +1.31% | 2.3만 |
|---|
| 2026.05.05 | ₩30,872 | ₩31,006 | ₩30,845 | ₩30,912 | +0.13% | 9.8천 |
|---|
| 2026.05.04 | ₩30,538 | ₩30,598 | ₩30,284 | ₩30,418 | -0.39% | 5.1천 |
|---|
| 2026.05.01 | ₩30,258 | ₩30,525 | ₩30,258 | ₩30,455 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩29,429 | ₩30,097 | ₩29,416 | ₩30,097 | +2.27% | 8.5천 |
|---|
| 2026.04.29 | ₩29,550 | ₩29,616 | ₩29,389 | ₩29,563 | +0.05% | 7.1천 |
|---|
| 2026.04.28 | ₩29,229 | ₩29,416 | ₩29,229 | ₩29,389 | +0.55% | 4.2만 |
|---|
| 2026.04.27 | ₩29,803 | ₩29,818 | ₩29,657 | ₩29,818 | +0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩30,017 | ₩30,031 | ₩29,803 | ₩29,830 | -0.62% | 1.3만 |
|---|
| 2026.04.23 | ₩30,284 | ₩30,425 | ₩30,218 | ₩30,284 | 0.00% | 6.2천 |
|---|
| 2026.04.22 | ₩30,179 | ₩30,418 | ₩30,164 | ₩30,418 | +0.79% | 1.3만 |
|---|
| 2026.04.21 | ₩29,830 | ₩30,031 | ₩29,830 | ₩30,031 | +0.67% | 1.1만 |
|---|
| 2026.04.20 | ₩29,937 | ₩29,937 | ₩29,924 | ₩29,937 | 0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩30,031 | ₩30,031 | ₩29,922 | ₩29,922 | -0.36% | 9.8천 |
|---|
| 2026.04.16 | ₩29,910 | ₩30,324 | ₩29,910 | ₩30,124 | +0.71% | 11.7만 |
|---|
| 2026.04.15 | ₩30,552 | ₩30,552 | ₩30,231 | ₩30,231 | -1.05% | 14만 |
|---|
| 2026.04.14 | ₩30,565 | ₩30,618 | ₩30,565 | ₩30,618 | +0.17% | 1.9만 |
|---|
| 2026.04.13 | ₩30,899 | ₩30,899 | ₩30,565 | ₩30,565 | -1.08% | 1.4만 |
|---|
| 2026.04.10 | ₩30,819 | ₩30,886 | ₩30,772 | ₩30,859 | +0.13% | 7.9천 |
|---|
| 2026.04.09 | ₩31,006 | ₩31,046 | ₩30,845 | ₩30,872 | -0.43% | 8천 |
|---|
| 2026.04.08 | ₩31,193 | ₩31,193 | ₩30,879 | ₩31,006 | -0.60% | 12.2만 |
|---|
| 2026.04.07 | ₩31,687 | ₩31,781 | ₩31,527 | ₩31,567 | -0.38% | 5.3만 |
|---|
| 2026.04.06 | ₩31,473 | ₩31,533 | ₩31,366 | ₩31,533 | +0.19% | 4.7천 |
|---|
| 2026.04.02 | ₩30,565 | ₩31,277 | ₩30,565 | ₩31,277 | +2.33% | 8천 |
|---|
| 2026.04.01 | ₩31,126 | ₩31,527 | ₩31,126 | ₩31,237 | +0.36% | 5.1만 |
|---|
| 2026.03.31 | ₩29,950 | ₩30,752 | ₩29,789 | ₩30,712 | +2.54% | 1.8만 |
|---|
| 2026.03.30 | ₩29,897 | ₩29,897 | ₩29,149 | ₩29,216 | -2.28% | 8.6천 |
|---|
| 2026.03.27 | ₩30,057 | ₩30,076 | ₩29,563 | ₩29,576 | -1.60% | 1.6만 |
|---|
| 2026.03.26 | ₩30,939 | ₩31,153 | ₩30,338 | ₩30,391 | -1.77% | 7.1천 |
|---|
| 2026.03.25 | ₩31,741 | ₩31,774 | ₩31,447 | ₩31,500 | -0.76% | 4.2천 |
|---|
| 2026.03.24 | ₩31,260 | ₩31,366 | ₩31,071 | ₩31,153 | -0.34% | 6.2천 |
|---|
| 2026.03.23 | ₩31,874 | ₩32,034 | ₩31,407 | ₩31,580 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩31,447 | ₩31,574 | ₩30,992 | ₩31,113 | -1.06% | 1.1만 |
|---|
| 2026.03.19 | ₩31,881 | ₩32,201 | ₩31,794 | ₩31,874 | -0.02% | 6.1천 |
|---|
| 2026.03.18 | ₩32,609 | ₩32,662 | ₩32,014 | ₩32,061 | -1.68% | 1.5만 |
|---|
| 2026.03.17 | ₩32,649 | ₩32,916 | ₩32,649 | ₩32,769 | +0.37% | 6.8천 |
|---|
| 2026.03.16 | ₩32,342 | ₩32,609 | ₩32,342 | ₩32,462 | +0.37% | 1.8만 |
|---|
| 2026.03.13 | ₩32,422 | ₩32,595 | ₩31,914 | ₩31,968 | -1.40% | 4.6만 |
|---|
| 2026.03.12 | ₩32,342 | ₩32,408 | ₩32,262 | ₩32,262 | -0.25% | 15.8만 |
|---|
| 2026.03.11 | ₩32,462 | ₩32,905 | ₩32,462 | ₩32,636 | +0.53% | 2.9만 |
|---|
| 2026.03.10 | ₩32,782 | ₩33,063 | ₩32,636 | ₩32,689 | -0.29% | 2.4만 |
|---|
| 2026.03.09 | ₩31,700 | ₩32,689 | ₩31,500 | ₩32,649 | +2.99% | 1.1만 |
|---|
| 2026.03.06 | ₩32,168 | ₩32,529 | ₩32,021 | ₩32,128 | -0.12% | 4.6만 |
|---|
| 2026.03.05 | ₩32,836 | ₩32,956 | ₩32,315 | ₩32,823 | -0.04% | 1.5만 |
|---|
| 2026.03.04 | ₩32,542 | ₩33,063 | ₩32,422 | ₩32,970 | +1.31% | 1.7만 |
|---|
| 2026.03.03 | ₩31,714 | ₩32,342 | ₩31,433 | ₩32,180 | +1.47% | 12.7만 |
|---|
| 2026.03.02 | ₩31,914 | ₩32,836 | ₩31,914 | ₩32,702 | +2.47% | 10.2만 |
|---|
| 2026.02.27 | ₩32,408 | ₩32,689 | ₩32,355 | ₩32,689 | +0.87% | 1.4만 |
|---|
| 2026.02.26 | ₩33,330 | ₩33,330 | ₩32,435 | ₩32,769 | -1.68% | 7.9천 |
|---|
| 2026.02.25 | ₩33,103 | ₩33,464 | ₩33,090 | ₩33,464 | +1.09% | 6.8만 |
|---|
| 2026.02.24 | ₩32,288 | ₩32,836 | ₩32,288 | ₩32,729 | +1.37% | 3.8만 |
|---|
| 2026.02.23 | ₩32,769 | ₩32,809 | ₩32,088 | ₩32,262 | -1.55% | 5.2만 |
|---|
| 2026.02.20 | ₩32,168 | ₩33,023 | ₩32,168 | ₩32,903 | +2.28% | 2.6만 |
|---|
| 2026.02.19 | ₩32,368 | ₩32,502 | ₩32,328 | ₩32,435 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩32,342 | ₩32,983 | ₩32,288 | ₩32,689 | +1.07% | 2.6만 |
|---|
| 2026.02.17 | ₩32,061 | ₩32,408 | ₩31,714 | ₩32,315 | +0.79% | 6만 |
|---|
| 2026.02.13 | ₩32,195 | ₩32,689 | ₩32,115 | ₩32,395 | +0.62% | 3.3만 |
|---|
| 2026.02.12 | ₩33,424 | ₩33,544 | ₩32,279 | ₩32,279 | -3.43% | 2.1만 |
|---|
| 2026.02.11 | ₩33,577 | ₩33,678 | ₩32,996 | ₩33,277 | -0.90% | 3.2만 |
|---|
| 2026.02.10 | ₩33,517 | ₩33,517 | ₩33,223 | ₩33,277 | -0.72% | 1.6만 |
|---|
| 2026.02.09 | ₩33,263 | ₩33,624 | ₩33,263 | ₩33,481 | +0.65% | 1.5만 |
|---|
| 2026.02.06 | ₩32,475 | ₩33,197 | ₩32,382 | ₩33,143 | +2.06% | 2.4만 |
|---|
| 2026.02.05 | ₩32,034 | ₩32,422 | ₩31,928 | ₩32,048 | +0.04% | 13.9만 |
|---|
| 2026.02.04 | ₩33,170 | ₩33,170 | ₩32,415 | ₩32,761 | -1.23% | 8.1만 |
|---|
| 2026.02.03 | ₩34,532 | ₩34,532 | ₩33,290 | ₩33,651 | -2.55% | 2.8만 |
|---|
| 2026.02.02 | ₩33,704 | ₩34,820 | ₩33,704 | ₩34,439 | +2.18% | 6.9만 |
|---|
| 2026.01.30 | ₩34,532 | ₩34,599 | ₩33,958 | ₩34,077 | -1.32% | 2.4만 |
|---|
| 2026.01.29 | ₩35,067 | ₩35,067 | ₩33,891 | ₩34,813 | -0.72% | 4.1만 |
|---|
| 2026.01.28 | ₩34,933 | ₩35,468 | ₩34,933 | ₩35,013 | +0.23% | 7.4만 |
|---|
| 2026.01.27 | ₩34,746 | ₩34,987 | ₩34,746 | ₩34,907 | +0.46% | 20.8만 |
|---|
| 2026.01.26 | ₩33,931 | ₩34,639 | ₩33,931 | ₩34,439 | +1.50% | 25.5만 |
|---|
| 2026.01.23 | ₩34,105 | ₩34,452 | ₩34,105 | ₩34,292 | +0.55% | 5.1만 |
|---|
| 2026.01.22 | ₩34,052 | ₩34,199 | ₩33,878 | ₩34,077 | +0.07% | 1.6만 |
|---|
| 2026.01.21 | ₩33,290 | ₩33,971 | ₩33,157 | ₩33,692 | +1.21% | 1.3만 |
|---|
| 2026.01.20 | ₩33,491 | ₩33,588 | ₩32,995 | ₩32,995 | -1.48% | 3.7천 |
|---|
| 2026.01.16 | ₩34,546 | ₩34,546 | ₩34,145 | ₩34,185 | -1.04% | 4.8만 |
|---|
| 2026.01.15 | ₩34,546 | ₩34,586 | ₩34,178 | ₩34,178 | -1.06% | 1.1만 |
|---|
| 2026.01.14 | ₩33,905 | ₩34,140 | ₩33,664 | ₩34,038 | +0.39% | 1.9만 |
|---|
| 2026.01.13 | ₩34,866 | ₩34,866 | ₩34,492 | ₩34,578 | -0.83% | 1만 |
|---|
| 2026.01.12 | ₩34,559 | ₩34,840 | ₩34,559 | ₩34,706 | +0.43% | 3.2천 |
|---|
| 2026.01.09 | ₩34,172 | ₩34,760 | ₩34,172 | ₩34,679 | +1.49% | 2만 |
|---|
| 2026.01.08 | ₩34,225 | ₩34,225 | ₩33,971 | ₩34,172 | -0.16% | 2.9만 |
|---|
| 2026.01.07 | ₩34,339 | ₩34,773 | ₩34,339 | ₩34,466 | +0.37% | 8.5천 |
|---|
| 2026.01.06 | ₩34,386 | ₩34,466 | ₩34,078 | ₩34,439 | +0.16% | 22만 |
|---|
| 2026.01.05 | ₩34,052 | ₩34,118 | ₩33,905 | ₩33,985 | -0.20% | 29.6만 |
|---|
| 2026.01.02 | ₩34,174 | ₩34,279 | ₩33,474 | ₩33,584 | -1.73% | 16.1만 |
|---|
| 2025.12.31 | ₩34,122 | ₩34,132 | ₩33,691 | ₩33,744 | -1.11% | 18만 |
|---|
| 2025.12.30 | ₩34,172 | ₩34,332 | ₩34,134 | ₩34,134 | -0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩34,225 | ₩34,319 | ₩34,145 | ₩34,239 | +0.04% | 4.1천 |
|---|
| 2025.12.26 | ₩34,973 | ₩34,973 | ₩34,466 | ₩34,476 | -1.42% | 9.5천 |
|---|
| 2025.12.24 | ₩34,359 | ₩34,532 | ₩34,359 | ₩34,532 | +0.51% | 1.2만 |
|---|
| 2025.12.23 | ₩34,052 | ₩34,372 | ₩34,018 | ₩34,372 | +0.94% | 1.3만 |
|---|
| 2025.12.22 | ₩34,105 | ₩34,185 | ₩34,105 | ₩34,158 | +0.16% | 5.3만 |
|---|
| 2025.12.19 | ₩33,657 | ₩34,145 | ₩33,657 | ₩34,145 | +1.45% | 23.9만 |
|---|
| 2025.12.18 | ₩32,863 | ₩33,557 | ₩32,863 | ₩33,437 | +1.75% | 19.6만 |
|---|
| 2025.12.17 | ₩33,344 | ₩33,344 | ₩32,569 | ₩32,729 | -1.84% | 16.8만 |
|---|
| 2025.12.16 | ₩33,143 | ₩33,651 | ₩33,143 | ₩33,637 | +1.49% | 4.4만 |
|---|