시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin Structured Alt Protection ETF - April 과거 주가
Calamos Bitcoin Structured Alt Protection ETF - April · CBOA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin Structured Alt Protection ETF - April · CBOA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
| 2026.10.08 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
| 2026.10.07 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
| 2026.10.06 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
| 2026.10.05 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 300 |
| 2026.10.02 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
| 2026.10.01 | ₩33,661 | ₩33,735 | ₩33,661 | ₩33,735 | +0.22% | 200 |
| 2026.09.30 | ₩33,668 | ₩33,668 | ₩33,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,668 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 700 |
|---|
| 2026.09.25 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,594 | ₩33,627 | ₩33,594 | ₩33,627 | +0.10% | 200 |
|---|
| 2026.09.23 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,312 | ₩33,352 | ₩33,299 | ₩33,352 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,232 | ₩33,316 | ₩33,232 | ₩33,316 | +0.25% | 500 |
|---|
| 2026.08.28 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,379 | ₩33,379 | ₩33,332 | ₩33,332 | -0.14% | 600 |
|---|
| 2026.08.26 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,265 | ₩33,299 | ₩33,265 | ₩33,299 | +0.10% | 100 |
|---|
| 2026.08.24 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,561 | ₩32,561 | ₩32,537 | ₩32,537 | -0.07% | 600 |
|---|
| 2026.08.14 | ₩32,427 | ₩32,467 | ₩32,427 | ₩32,467 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩32,481 | ₩32,534 | ₩32,481 | ₩32,534 | +0.17% | 2.1천 |
|---|
| 2026.08.12 | ₩32,467 | ₩32,501 | ₩32,467 | ₩32,501 | +0.10% | 100 |
|---|
| 2026.08.11 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩32,494 | ₩32,534 | ₩32,494 | ₩32,534 | +0.12% | 100 |
|---|
| 2026.08.07 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,494 | ₩32,501 | ₩32,440 | ₩32,501 | +0.02% | 5.6천 |
|---|
| 2026.07.31 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,508 | ₩32,588 | ₩32,481 | ₩32,534 | +0.08% | 1.3만 |
|---|
| 2026.07.29 | ₩32,387 | ₩32,467 | ₩32,387 | ₩32,414 | +0.08% | 1만 |
|---|
| 2026.07.28 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,454 | ₩32,454 | ₩32,454 | ₩32,454 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,561 | ₩32,561 | ₩32,561 | ₩32,561 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,400 | ₩32,447 | ₩32,400 | ₩32,447 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,481 | ₩32,501 | ₩32,481 | ₩32,501 | +0.06% | 100 |
|---|
| 2026.07.14 | ₩32,427 | ₩32,434 | ₩32,387 | ₩32,434 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 700 |
|---|
| 2026.07.07 | ₩32,440 | ₩32,440 | ₩32,377 | ₩32,377 | -0.19% | 500 |
|---|
| 2026.07.06 | ₩32,394 | ₩32,394 | ₩32,394 | ₩32,394 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩32,239 | ₩32,239 | ₩32,199 | ₩32,199 | -0.12% | 600 |
|---|
| 2026.06.30 | ₩32,078 | ₩32,112 | ₩32,065 | ₩32,085 | +0.02% | 3천 |
|---|
| 2026.06.29 | ₩32,179 | ₩32,179 | ₩32,105 | ₩32,172 | -0.02% | 6.5천 |
|---|
| 2026.06.26 | ₩32,253 | ₩32,253 | ₩32,145 | ₩32,199 | -0.17% | 1.8천 |
|---|
| 2026.06.25 | ₩32,253 | ₩32,253 | ₩32,186 | ₩32,187 | -0.20% | 600 |
|---|
| 2026.06.24 | ₩32,246 | ₩32,246 | ₩32,132 | ₩32,186 | -0.19% | 500 |
|---|
| 2026.06.23 | ₩32,347 | ₩32,347 | ₩32,280 | ₩32,280 | -0.21% | 700 |
|---|
| 2026.06.22 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩32,360 | ₩32,360 | ₩32,360 | ₩32,360 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,561 | ₩32,561 | ₩32,514 | ₩32,514 | -0.14% | 100 |
|---|
| 2026.06.12 | ₩32,394 | ₩32,394 | ₩32,394 | ₩32,394 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,387 | ₩32,387 | ₩32,353 | ₩32,373 | -0.04% | 300 |
|---|
| 2026.06.10 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩32,226 | ₩32,226 | ₩32,178 | ₩32,178 | -0.15% | 200 |
|---|
| 2026.06.04 | ₩32,387 | ₩32,414 | ₩32,373 | ₩32,373 | -0.04% | 600 |
|---|
| 2026.06.03 | ₩32,491 | ₩32,491 | ₩32,440 | ₩32,440 | -0.16% | 200 |
|---|
| 2026.06.02 | ₩32,628 | ₩32,628 | ₩32,501 | ₩32,501 | -0.39% | 700 |
|---|
| 2026.06.01 | ₩32,689 | ₩32,749 | ₩32,682 | ₩32,731 | +0.13% | 1.8천 |
|---|
| 2026.05.29 | ₩32,850 | ₩32,850 | ₩32,832 | ₩32,832 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩32,843 | ₩32,843 | ₩32,722 | ₩32,809 | -0.10% | 2.3천 |
|---|
| 2026.05.27 | ₩32,829 | ₩32,863 | ₩32,829 | ₩32,863 | +0.10% | 200 |
|---|
| 2026.05.26 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,896 | ₩32,896 | ₩32,888 | ₩32,888 | -0.02% | 2.3천 |
|---|
| 2026.05.21 | ₩32,923 | ₩32,949 | ₩32,896 | ₩32,949 | +0.08% | 5천 |
|---|
| 2026.05.20 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,856 | ₩32,909 | ₩32,856 | ₩32,909 | +0.16% | 200 |
|---|
| 2026.05.18 | ₩32,843 | ₩32,896 | ₩32,843 | ₩32,896 | +0.16% | 1.4천 |
|---|
| 2026.05.15 | ₩32,937 | ₩33,004 | ₩32,923 | ₩32,964 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩33,017 | ₩33,037 | ₩32,990 | ₩33,037 | +0.06% | 1.2천 |
|---|
| 2026.05.13 | ₩32,950 | ₩32,990 | ₩32,950 | ₩32,990 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩32,978 | ₩33,017 | ₩32,978 | ₩33,017 | +0.12% | 400 |
|---|
| 2026.05.11 | ₩33,084 | ₩33,084 | ₩33,071 | ₩33,071 | -0.04% | 100 |
|---|
| 2026.05.08 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,138 | ₩33,138 | ₩33,010 | ₩33,010 | -0.38% | 1.2천 |
|---|
| 2026.05.06 | ₩33,037 | ₩33,037 | ₩33,033 | ₩33,033 | -0.01% | 1.4천 |
|---|
| 2026.05.05 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,017 | ₩33,017 | ₩32,984 | ₩32,984 | -0.10% | 2.2천 |
|---|
| 2026.05.01 | ₩33,044 | ₩33,044 | ₩32,923 | ₩32,937 | -0.32% | 700 |
|---|
| 2026.04.30 | ₩32,896 | ₩32,896 | ₩32,866 | ₩32,866 | -0.09% | 2천 |
|---|
| 2026.04.29 | ₩32,823 | ₩32,823 | ₩32,823 | ₩32,823 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,840 | ₩32,840 | ₩32,840 | ₩32,840 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,870 | ₩32,917 | ₩32,870 | ₩32,917 | +0.14% | 100 |
|---|
| 2026.04.21 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,836 | ₩32,836 | ₩32,829 | ₩32,829 | -0.02% | 100 |
|---|
| 2026.04.17 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩32,749 | ₩32,749 | ₩32,742 | ₩32,742 | -0.02% | 700 |
|---|
| 2026.04.14 | ₩32,803 | ₩32,803 | ₩32,736 | ₩32,736 | -0.20% | 2.5천 |
|---|
| 2026.04.13 | ₩32,642 | ₩32,695 | ₩32,628 | ₩32,691 | +0.15% | 4.8천 |
|---|
| 2026.04.10 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,601 | ₩32,642 | ₩32,534 | ₩32,642 | +0.12% | 1.9천 |
|---|
| 2026.04.08 | ₩32,615 | ₩32,615 | ₩32,521 | ₩32,575 | -0.12% | 7천 |
|---|
| 2026.04.07 | ₩32,534 | ₩32,554 | ₩32,508 | ₩32,508 | -0.08% | 1.6천 |
|---|
| 2026.04.06 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,695 | ₩32,695 | ₩32,644 | ₩32,644 | -0.16% | 400 |
|---|
| 2026.03.20 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩32,843 | ₩32,843 | ₩32,788 | ₩32,788 | -0.17% | 1.6천 |
|---|
| 2026.03.17 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,044 | ₩33,064 | ₩33,044 | ₩33,064 | +0.06% | 200 |
|---|
| 2026.03.13 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,803 | ₩32,836 | ₩32,803 | ₩32,836 | +0.10% | 1.3천 |
|---|
| 2026.03.10 | ₩32,776 | ₩32,856 | ₩32,776 | ₩32,809 | +0.10% | 1.5천 |
|---|
| 2026.03.09 | ₩32,762 | ₩32,762 | ₩32,756 | ₩32,756 | -0.02% | 100 |
|---|
| 2026.03.06 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,111 | ₩33,218 | ₩33,111 | ₩33,155 | +0.13% | 300 |
|---|
| 2026.03.03 | ₩32,722 | ₩32,756 | ₩32,722 | ₩32,756 | +0.10% | 100 |
|---|
| 2026.03.02 | ₩32,788 | ₩32,803 | ₩32,788 | ₩32,803 | +0.04% | 900 |
|---|
| 2026.02.27 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,789 | ₩32,803 | ₩32,776 | ₩32,803 | +0.04% | 900 |
|---|
| 2026.02.24 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 6.5천 |
|---|
| 2026.02.20 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩32,736 | ₩32,736 | ₩32,729 | ₩32,729 | -0.02% | 4.4천 |
|---|
| 2026.02.18 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩32,803 | ₩32,803 | ₩32,796 | ₩32,796 | -0.02% | 400 |
|---|
| 2026.02.13 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩32,803 | ₩32,868 | ₩32,803 | ₩32,856 | +0.16% | 900 |
|---|
| 2026.02.10 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,071 | ₩33,084 | ₩33,071 | ₩33,084 | +0.04% | 200 |
|---|
| 2026.02.06 | ₩33,057 | ₩33,108 | ₩33,057 | ₩33,083 | +0.08% | 9.7천 |
|---|
| 2026.02.05 | ₩33,004 | ₩33,071 | ₩32,870 | ₩32,870 | -0.41% | 500 |
|---|
| 2026.02.04 | ₩33,419 | ₩33,419 | ₩33,346 | ₩33,346 | -0.22% | 300 |
|---|
| 2026.02.03 | ₩33,473 | ₩33,601 | ₩33,473 | ₩33,601 | +0.38% | 400 |
|---|
| 2026.02.02 | ₩33,846 | ₩33,875 | ₩33,763 | ₩33,763 | -0.25% | 2.2천 |
|---|
| 2026.01.30 | ₩34,331 | ₩34,353 | ₩34,103 | ₩34,353 | +0.06% | 4.7만 |
|---|
| 2026.01.29 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩34,895 | ₩34,908 | ₩34,848 | ₩34,848 | -0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩34,761 | ₩34,761 | ₩34,693 | ₩34,707 | -0.15% | 2.7천 |
|---|
| 2026.01.23 | ₩34,935 | ₩34,935 | ₩34,861 | ₩34,861 | -0.21% | 1.8천 |
|---|
| 2026.01.22 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 1천 |
|---|
| 2026.01.21 | ₩34,895 | ₩34,895 | ₩34,854 | ₩34,868 | -0.08% | 6.1천 |
|---|
| 2026.01.20 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,143 | ₩35,190 | ₩35,143 | ₩35,170 | +0.08% | 1천 |
|---|
| 2026.01.15 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩35,163 | ₩35,257 | ₩35,163 | ₩35,226 | +0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩35,092 | ₩35,123 | ₩35,092 | ₩35,096 | +0.01% | 3.2천 |
|---|
| 2026.01.12 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,801 | ₩34,814 | ₩34,791 | ₩34,791 | -0.03% | 1.8천 |
|---|
| 2026.01.08 | ₩34,626 | ₩34,787 | ₩34,626 | ₩34,787 | +0.46% | 900 |
|---|
| 2026.01.07 | ₩34,767 | ₩34,814 | ₩34,767 | ₩34,791 | +0.07% | 4.2천 |
|---|
| 2026.01.06 | ₩34,854 | ₩34,861 | ₩34,854 | ₩34,861 | +0.02% | 5.2천 |
|---|
| 2026.01.05 | ₩34,801 | ₩34,950 | ₩34,801 | ₩34,950 | +0.43% | 900 |
|---|
| 2026.01.02 | ₩34,693 | ₩34,747 | ₩34,680 | ₩34,700 | +0.02% | 800 |
|---|
| 2025.12.31 | ₩34,566 | ₩34,566 | ₩34,534 | ₩34,534 | -0.09% | 2천 |
|---|
| 2025.12.30 | ₩34,600 | ₩34,600 | ₩34,579 | ₩34,579 | -0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩34,533 | ₩34,533 | ₩34,512 | ₩34,512 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩34,533 | ₩34,533 | ₩34,506 | ₩34,506 | -0.08% | 400 |
|---|
| 2025.12.24 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 400 |
|---|
| 2025.12.22 | ₩34,518 | ₩34,573 | ₩34,518 | ₩34,542 | +0.07% | 1천 |
|---|
| 2025.12.19 | ₩34,546 | ₩34,546 | ₩34,439 | ₩34,499 | -0.14% | 600 |
|---|
| 2025.12.18 | ₩34,318 | ₩34,345 | ₩34,311 | ₩34,311 | -0.02% | 400 |
|---|
| 2025.12.17 | ₩34,345 | ₩34,377 | ₩34,345 | ₩34,377 | +0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩34,427 | ₩34,533 | ₩34,427 | ₩34,479 | +0.15% | 800 |
|---|
| 2025.12.15 | ₩34,372 | ₩34,372 | ₩34,345 | ₩34,345 | -0.08% | 400 |
|---|
| 2025.12.12 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,351 | ₩35,400 | ₩35,351 | ₩35,400 | +0.14% | 400 |
|---|
| 2025.12.10 | ₩35,545 | ₩35,545 | ₩35,485 | ₩35,485 | -0.17% | 200 |
|---|
| 2025.12.09 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,243 | ₩35,377 | ₩35,243 | ₩35,377 | +0.38% | 1.3천 |
|---|
| 2025.12.05 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,389 | ₩35,406 | ₩35,389 | ₩35,406 | +0.05% | 600 |
|---|
| 2025.12.03 | ₩35,364 | ₩35,418 | ₩35,364 | ₩35,418 | +0.15% | 300 |
|---|
| 2025.12.02 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩34,934 | ₩34,962 | ₩34,912 | ₩34,962 | +0.08% | 1.4천 |
|---|
| 2025.11.28 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,009 | ₩35,022 | ₩35,009 | ₩35,022 | +0.04% | 800 |
|---|
| 2025.11.24 | ₩34,854 | ₩35,109 | ₩34,854 | ₩35,109 | +0.73% | 200 |
|---|
| 2025.11.21 | ₩34,766 | ₩34,828 | ₩34,766 | ₩34,828 | +0.18% | 100 |
|---|
| 2025.11.20 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,056 | ₩35,136 | ₩35,029 | ₩35,113 | +0.16% | 1천 |
|---|
| 2025.11.18 | ₩35,289 | ₩35,297 | ₩35,289 | ₩35,297 | +0.02% | 200 |
|---|
| 2025.11.17 | ₩35,243 | ₩35,243 | ₩35,223 | ₩35,223 | -0.06% | 4천 |
|---|
| 2025.11.14 | ₩35,344 | ₩35,344 | ₩35,344 | ₩35,344 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,659 | ₩35,659 | ₩35,631 | ₩35,631 | -0.08% | 700 |
|---|
| 2025.11.11 | ₩35,670 | ₩35,670 | ₩35,670 | ₩35,670 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,672 | ₩35,753 | ₩35,659 | ₩35,753 | +0.23% | 1.3천 |
|---|
| 2025.11.07 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,619 | ₩35,699 | ₩35,619 | ₩35,646 | +0.08% | 3.3천 |
|---|
| 2025.11.04 | ₩35,713 | ₩35,713 | ₩35,512 | ₩35,512 | -0.56% | 5.3천 |
|---|
| 2025.11.03 | ₩35,807 | ₩35,807 | ₩35,713 | ₩35,738 | -0.19% | 2.2천 |
|---|
| 2025.10.31 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,780 | ₩35,792 | ₩35,727 | ₩35,727 | -0.15% | 500 |
|---|
| 2025.10.29 | ₩35,874 | ₩35,874 | ₩35,847 | ₩35,847 | -0.07% | 1천 |
|---|
| 2025.10.28 | ₩35,981 | ₩35,981 | ₩35,921 | ₩35,921 | -0.17% | 300 |
|---|
| 2025.10.27 | ₩35,874 | ₩35,907 | ₩35,874 | ₩35,907 | +0.09% | 800 |
|---|
| 2025.10.24 | ₩35,780 | ₩35,807 | ₩35,780 | ₩35,807 | +0.07% | 2.6천 |
|---|
| 2025.10.23 | ₩35,705 | ₩35,705 | ₩35,699 | ₩35,699 | -0.02% | 900 |
|---|
| 2025.10.22 | ₩35,672 | ₩35,672 | ₩35,646 | ₩35,646 | -0.08% | 6.9천 |
|---|
| 2025.10.21 | ₩35,734 | ₩35,734 | ₩35,726 | ₩35,726 | -0.02% | 300 |
|---|
| 2025.10.20 | ₩35,766 | ₩35,766 | ₩35,713 | ₩35,713 | -0.15% | 500 |
|---|
| 2025.10.17 | ₩35,471 | ₩35,545 | ₩35,471 | ₩35,545 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩35,607 | ₩35,607 | ₩35,565 | ₩35,599 | -0.02% | 700 |
|---|
| 2025.10.15 | ₩35,706 | ₩35,710 | ₩35,693 | ₩35,693 | -0.04% | 400 |
|---|
| 2025.10.14 | ₩35,632 | ₩35,721 | ₩35,632 | ₩35,721 | +0.25% | 600 |
|---|
| 2025.10.13 | ₩35,820 | ₩35,887 | ₩35,820 | ₩35,820 | 0.00% | 1.2만 |
|---|
| 2025.10.10 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 100 |
|---|