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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,686 | ₩35,406 | ₩34,366 | ₩34,715 | +0.08% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩33,419 | ₩34,920 | ₩33,419 | ₩34,566 | +3.43% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩33,939 | ₩34,465 | ₩33,672 | ₩34,310 | +1.09% | 2.4만 |
| 2026.09.14–2026.09.18 | ₩31,618 | ₩32,677 | ₩31,331 | ₩32,677 | +3.35% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩32,458 | ₩32,652 | ₩31,771 | ₩32,285 | -0.53% | 17만 |
| 2026.08.31–2026.09.04 | ₩32,205 | ₩32,632 | ₩31,624 | ₩32,561 | +1.11% | 8.3천 |
| 2026.08.24–2026.08.28 | ₩31,778 | ₩32,792 | ₩31,734 | ₩32,422 | +2.03% | 5.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,512 |
| ₩31,911 |
| ₩32,234 |
| -3.81% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩32,832 | ₩33,619 | ₩32,545 | ₩33,408 | +1.76% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,590 | ₩32,985 | ₩30,590 | ₩32,837 | +7.34% | 10.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,923 | ₩30,780 | ₩28,741 | ₩30,573 | +2.17% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,378 | ₩32,005 | ₩30,237 | ₩30,237 | -3.64% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,458 | ₩32,832 | ₩31,148 | ₩31,148 | -4.04% | 28.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,245 | ₩33,285 | ₩31,604 | ₩33,220 | -0.08% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,858 | ₩34,006 | ₩31,858 | ₩32,390 | +1.67% | 17만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,419 | ₩34,521 | ₩31,978 | ₩32,035 | -6.93% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,219 | ₩36,020 | ₩33,012 | ₩34,250 | +0.09% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,712 | ₩33,419 | ₩31,215 | ₩33,088 | +1.15% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,339 | ₩34,986 | ₩32,113 | ₩32,113 | -6.48% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,872 | ₩34,379 | ₩33,619 | ₩34,378 | +1.49% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,378 | ₩33,325 | ₩31,548 | ₩32,978 | +1.85% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,472 | ₩33,165 | ₩31,925 | ₩32,298 | -0.53% | 5.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,497 | ₩32,331 | ₩30,244 | ₩32,325 | +5.99% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,763 | ₩30,484 | ₩29,190 | ₩30,414 | +2.19% | 8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,897 | ₩30,384 | ₩29,763 | ₩29,790 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,857 | ₩30,857 | ₩29,870 | ₩29,882 | -3.16% | 30만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,431 | ₩31,738 | ₩30,731 | ₩30,817 | -1.95% | 19.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,857 | ₩31,484 | ₩29,110 | ₩31,235 | +4.62% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,831 | ₩31,991 | ₩29,523 | ₩29,537 | -7.21% | 4.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,298 | ₩32,872 | ₩30,951 | ₩31,071 | -3.80% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,658 | ₩33,018 | ₩31,458 | ₩31,925 | +0.84% | 26.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,871 | ₩33,018 | ₩31,391 | ₩32,085 | +0.67% | 30.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,725 | ₩33,419 | ₩32,045 | ₩32,645 | -0.24% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,018 | ₩32,978 | ₩31,671 | ₩32,858 | +2.62% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,219 | ₩33,632 | ₩32,071 | ₩32,351 | -2.61% | 11.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,659 | ₩34,773 | ₩31,885 | ₩33,099 | -1.66% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,886 | ₩35,420 | ₩33,846 | ₩34,031 | +0.43% | 60.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,445 | ₩34,406 | ₩32,950 | ₩34,246 | +2.39% | 8.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,513 | ₩34,819 | ₩33,619 | ₩34,139 | -1.08% | 9.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,006 | ₩34,726 | ₩33,859 | ₩34,633 | +1.84% | 57.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,179 | ₩34,286 | ₩33,429 | ₩33,539 | -1.87% | 43.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,059 | ₩34,926 | ₩33,972 | ₩34,430 | +1.09% | 8.7만 |
|---|
| 2025.12.16–2025.12.19 | ₩33,099 | ₩34,099 | ₩32,525 | ₩34,099 | +3.02% | 64.6만 |
|---|