시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin Structured Alt Protection ETF - January 과거 주가
Calamos Bitcoin Structured Alt Protection ETF - January · CBOJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin Structured Alt Protection ETF - January · CBOJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,668 | ₩32,668 | ₩32,628 | ₩32,628 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,575 | ₩32,608 | ₩32,429 | ₩32,521 | -0.16% | 5만 |
| 2026.10.07 | ₩32,655 | ₩32,682 | ₩32,655 | ₩32,682 | +0.08% | 900 |
| 2026.10.06 | ₩32,896 | ₩32,896 | ₩32,796 | ₩32,822 | -0.22% | 900 |
| 2026.10.05 | ₩32,789 | ₩32,829 | ₩32,789 | ₩32,829 | +0.12% | 2천 |
| 2026.10.02 | ₩32,789 | ₩32,862 | ₩32,709 | ₩32,710 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,735 | ₩32,755 | ₩32,695 | ₩32,749 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,682 | ₩32,682 | ₩32,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,674 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,615 | ₩32,688 | ₩32,615 | ₩32,662 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,655 | ₩32,682 | ₩32,628 | ₩32,682 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,668 | ₩32,695 | ₩32,668 | ₩32,695 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,722 | ₩32,782 | ₩32,709 | ₩32,782 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,481 | ₩32,508 | ₩32,481 | ₩32,508 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,240 | ₩32,251 | ₩32,213 | ₩32,251 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,200 | ₩32,240 | ₩32,200 | ₩32,225 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,200 | ₩32,240 | ₩32,200 | ₩32,200 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,307 | ₩32,367 | ₩32,307 | ₩32,367 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,267 | ₩32,292 | ₩32,267 | ₩32,292 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,314 | ₩32,314 | ₩32,267 | ₩32,288 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,347 | ₩32,353 | ₩32,320 | ₩32,353 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,421 | ₩32,421 | ₩32,421 | ₩32,421 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,367 | ₩32,501 | ₩32,367 | ₩32,501 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,334 | ₩32,334 | ₩32,334 | ₩32,334 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,300 | ₩32,387 | ₩32,267 | ₩32,294 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,267 | ₩32,361 | ₩32,267 | ₩32,361 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,374 | ₩32,374 | ₩32,267 | ₩32,294 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,361 | ₩32,401 | ₩32,361 | ₩32,401 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,361 | ₩32,361 | ₩32,347 | ₩32,347 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,387 | ₩32,401 | ₩32,334 | ₩32,361 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,254 | ₩32,260 | ₩32,254 | ₩32,260 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,093 | ₩32,093 | ₩32,066 | ₩32,066 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,718 | ₩31,919 | ₩31,718 | ₩31,892 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,665 | ₩31,738 | ₩31,665 | ₩31,738 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,691 | ₩31,691 | ₩31,678 | ₩31,678 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,711 | ₩31,758 | ₩31,685 | ₩31,758 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,691 | ₩31,718 | ₩31,671 | ₩31,671 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,651 | ₩31,718 | ₩31,651 | ₩31,691 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,718 | ₩31,718 | ₩31,705 | ₩31,711 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,691 | ₩31,732 | ₩31,611 | ₩31,711 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,718 | ₩31,718 | ₩31,691 | ₩31,705 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,698 | ₩31,732 | ₩31,698 | ₩31,705 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,638 | ₩31,691 | ₩31,638 | ₩31,691 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,772 | ₩31,772 | ₩31,705 | ₩31,732 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,665 | ₩31,718 | ₩31,651 | ₩31,651 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,665 | ₩31,698 | ₩31,665 | ₩31,678 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,691 | ₩31,718 | ₩31,678 | ₩31,718 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,678 | ₩31,685 | ₩31,678 | ₩31,685 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,732 | ₩31,732 | ₩31,665 | ₩31,718 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,758 | ₩31,785 | ₩31,732 | ₩31,785 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,772 | ₩31,798 | ₩31,758 | ₩31,785 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,705 | ₩31,758 | ₩31,705 | ₩31,722 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,665 | ₩31,697 | ₩31,665 | ₩31,697 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,725 | ₩31,725 | ₩31,718 | ₩31,718 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,625 | ₩31,732 | ₩31,625 | ₩31,714 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,665 | ₩31,665 | ₩31,584 | ₩31,665 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,693 | ₩31,705 | ₩31,691 | ₩31,705 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,638 | ₩31,657 | ₩31,638 | ₩31,657 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,619 | ₩31,619 | ₩31,619 | ₩31,619 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,651 | ₩31,698 | ₩31,651 | ₩31,651 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,638 | ₩31,666 | ₩31,638 | ₩31,666 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,558 | ₩31,616 | ₩31,558 | ₩31,616 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,517 | ₩31,571 | ₩31,517 | ₩31,551 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,479 | ₩31,517 | ₩31,477 | ₩31,492 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,517 | ₩31,558 | ₩31,504 | ₩31,558 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,491 | ₩31,571 | ₩31,491 | ₩31,543 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,571 | ₩31,584 | ₩31,517 | ₩31,538 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,625 | ₩31,625 | ₩31,591 | ₩31,591 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,732 | ₩31,732 | ₩31,658 | ₩31,658 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,665 | ₩31,678 | ₩31,638 | ₩31,678 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,651 | ₩31,758 | ₩31,651 | ₩31,658 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,745 | ₩31,758 | ₩31,718 | ₩31,744 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,745 | ₩31,825 | ₩31,745 | ₩31,792 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,651 | ₩31,705 | ₩31,651 | ₩31,690 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,678 | ₩31,732 | ₩31,626 | ₩31,698 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,691 | ₩31,691 | ₩31,641 | ₩31,658 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,611 | ₩31,678 | ₩31,611 | ₩31,649 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,678 | ₩31,705 | ₩31,678 | ₩31,698 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,638 | ₩31,638 | ₩31,591 | ₩31,620 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,693 | ₩31,725 | ₩31,691 | ₩31,717 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,812 | ₩31,812 | ₩31,746 | ₩31,746 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,825 | ₩31,865 | ₩31,785 | ₩31,805 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,892 | ₩31,972 | ₩31,892 | ₩31,932 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,972 | ₩32,030 | ₩31,972 | ₩32,030 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,986 | ₩32,019 | ₩31,986 | ₩32,019 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩32,013 | ₩32,081 | ₩32,013 | ₩32,081 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,146 | ₩32,200 | ₩32,113 | ₩32,113 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,146 | ₩32,173 | ₩32,097 | ₩32,097 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,153 | ₩32,187 | ₩32,133 | ₩32,176 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,160 | ₩32,187 | ₩32,140 | ₩32,177 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,053 | ₩32,160 | ₩32,053 | ₩32,146 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,146 | ₩32,160 | ₩32,120 | ₩32,146 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,227 | ₩32,227 | ₩32,211 | ₩32,211 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,254 | ₩32,334 | ₩32,254 | ₩32,319 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,254 | ₩32,280 | ₩32,232 | ₩32,232 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,307 | ₩32,307 | ₩32,280 | ₩32,287 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,267 | ₩32,347 | ₩32,267 | ₩32,336 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,294 | ₩32,294 | ₩32,254 | ₩32,280 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,240 | ₩32,256 | ₩32,240 | ₩32,256 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,320 | ₩32,320 | ₩32,307 | ₩32,319 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,320 | ₩32,334 | ₩32,314 | ₩32,314 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,220 | ₩32,283 | ₩32,213 | ₩32,260 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,160 | ₩32,227 | ₩32,160 | ₩32,179 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,133 | ₩32,146 | ₩32,093 | ₩32,126 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,187 | ₩32,187 | ₩32,086 | ₩32,086 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,120 | ₩32,146 | ₩32,080 | ₩32,120 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,180 | ₩32,180 | ₩32,140 | ₩32,140 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,173 | ₩32,173 | ₩32,160 | ₩32,169 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,187 | ₩32,187 | ₩32,146 | ₩32,146 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,120 | ₩32,227 | ₩32,120 | ₩32,199 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,093 | ₩32,093 | ₩32,039 | ₩32,046 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,153 | ₩32,160 | ₩32,120 | ₩32,120 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩32,006 | ₩32,046 | ₩32,006 | ₩32,046 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,053 | ₩32,053 | ₩32,013 | ₩32,039 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩32,013 | ₩32,053 | ₩32,013 | ₩32,019 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,865 | ₩31,999 | ₩31,865 | ₩31,993 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,919 | ₩32,013 | ₩31,919 | ₩31,959 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,899 | ₩31,986 | ₩31,865 | ₩31,939 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,906 | ₩31,946 | ₩31,892 | ₩31,892 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,825 | ₩31,839 | ₩31,792 | ₩31,839 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,879 | ₩31,892 | ₩31,832 | ₩31,832 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,718 | ₩31,789 | ₩31,718 | ₩31,777 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,782 | ₩31,832 | ₩31,778 | ₩31,805 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,778 | ₩31,798 | ₩31,745 | ₩31,781 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,778 | ₩31,778 | ₩31,738 | ₩31,738 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,718 | ₩31,732 | ₩31,665 | ₩31,732 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,839 | ₩31,839 | ₩31,750 | ₩31,765 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,906 | ₩31,906 | ₩31,839 | ₩31,852 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,812 | ₩31,839 | ₩31,798 | ₩31,798 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,892 | ₩31,892 | ₩31,812 | ₩31,832 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,798 | ₩31,798 | ₩31,772 | ₩31,785 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,798 | ₩31,839 | ₩31,798 | ₩31,798 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,843 | ₩31,879 | ₩31,839 | ₩31,852 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,999 | ₩31,999 | ₩31,932 | ₩31,959 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,919 | ₩31,939 | ₩31,906 | ₩31,932 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,865 | ₩31,919 | ₩31,852 | ₩31,852 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,785 | ₩31,832 | ₩31,785 | ₩31,798 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,832 | ₩31,865 | ₩31,798 | ₩31,812 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,839 | ₩31,865 | ₩31,798 | ₩31,832 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,785 | ₩31,819 | ₩31,772 | ₩31,819 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,758 | ₩31,812 | ₩31,745 | ₩31,772 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,839 | ₩31,879 | ₩31,798 | ₩31,825 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,798 | ₩31,911 | ₩31,772 | ₩31,911 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,678 | ₩31,758 | ₩31,678 | ₩31,752 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,745 | ₩31,825 | ₩31,678 | ₩31,792 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,772 | ₩31,772 | ₩31,678 | ₩31,705 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,718 | ₩31,758 | ₩31,705 | ₩31,732 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,691 | ₩31,785 | ₩31,691 | ₩31,778 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,584 | ₩31,651 | ₩31,584 | ₩31,638 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,665 | ₩31,718 | ₩31,665 | ₩31,718 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,738 | ₩31,752 | ₩31,691 | ₩31,738 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,625 | ₩31,745 | ₩31,625 | ₩31,718 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,691 | ₩31,762 | ₩31,665 | ₩31,691 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,665 | ₩31,772 | ₩31,665 | ₩31,732 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,772 | ₩31,785 | ₩31,705 | ₩31,758 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,705 | ₩31,705 | ₩31,651 | ₩31,651 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,678 | ₩31,718 | ₩31,651 | ₩31,705 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,762 | ₩31,778 | ₩31,732 | ₩31,765 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,732 | ₩31,805 | ₩31,732 | ₩31,805 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,758 | ₩31,805 | ₩31,758 | ₩31,802 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,758 | ₩31,758 | ₩31,584 | ₩31,598 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,798 | ₩31,852 | ₩31,785 | ₩31,785 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,919 | ₩31,986 | ₩31,785 | ₩31,852 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,839 | ₩31,959 | ₩31,839 | ₩31,865 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,160 | ₩32,161 | ₩32,133 | ₩32,133 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,160 | ₩32,168 | ₩32,120 | ₩32,133 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,146 | ₩32,160 | ₩32,133 | ₩32,153 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,133 | ₩32,163 | ₩32,120 | ₩32,146 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,133 | ₩32,163 | ₩32,120 | ₩32,120 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,146 | ₩32,179 | ₩32,146 | ₩32,167 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,146 | ₩32,167 | ₩32,133 | ₩32,160 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,146 | ₩32,189 | ₩32,146 | ₩32,167 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,160 | ₩32,173 | ₩32,120 | ₩32,163 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,240 | ₩32,280 | ₩32,213 | ₩32,227 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,414 | ₩32,414 | ₩32,240 | ₩32,243 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,280 | ₩32,414 | ₩32,280 | ₩32,387 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,200 | ₩32,280 | ₩32,200 | ₩32,274 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,187 | ₩32,207 | ₩32,173 | ₩32,207 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,187 | ₩32,223 | ₩32,160 | ₩32,173 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,227 | ₩32,240 | ₩32,173 | ₩32,187 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,267 | ₩32,294 | ₩32,227 | ₩32,227 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,374 | ₩32,374 | ₩32,294 | ₩32,314 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,387 | ₩32,401 | ₩32,361 | ₩32,361 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,254 | ₩32,280 | ₩32,220 | ₩32,252 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,213 | ₩32,213 | ₩32,187 | ₩32,187 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,220 | ₩32,280 | ₩32,173 | ₩32,187 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,160 | ₩32,254 | ₩32,160 | ₩32,227 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,213 | ₩32,240 | ₩32,200 | ₩32,213 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,175 | ₩32,240 | ₩32,175 | ₩32,220 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,267 | ₩32,267 | ₩32,220 | ₩32,254 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,307 | ₩32,347 | ₩32,267 | ₩32,267 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,247 | ₩32,320 | ₩32,247 | ₩32,262 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,254 | ₩32,294 | ₩32,213 | ₩32,233 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,240 | ₩32,361 | ₩32,227 | ₩32,247 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,334 | ₩32,334 | ₩32,240 | ₩32,267 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,327 | ₩32,361 | ₩32,267 | ₩32,274 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,441 | ₩32,441 | ₩32,361 | ₩32,414 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,378 | ₩33,458 | ₩33,351 | ₩33,458 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,592 | ₩33,605 | ₩33,471 | ₩33,565 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,418 | ₩33,676 | ₩33,418 | ₩33,599 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,471 | ₩33,498 | ₩33,458 | ₩33,465 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,445 | ₩33,512 | ₩33,445 | ₩33,471 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,552 | ₩33,616 | ₩33,498 | ₩33,552 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,578 | ₩33,672 | ₩33,565 | ₩33,649 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,404 | ₩33,585 | ₩33,404 | ₩33,577 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,297 | ₩33,338 | ₩33,284 | ₩33,338 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,578 | ₩33,578 | ₩33,518 | ₩33,518 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,378 | ₩33,552 | ₩33,378 | ₩33,538 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,418 | ₩33,458 | ₩33,404 | ₩33,445 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,431 | ₩33,565 | ₩33,378 | ₩33,532 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,297 | ₩33,445 | ₩33,297 | ₩33,406 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,672 | ₩33,672 | ₩33,431 | ₩33,453 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,632 | ₩33,645 | ₩33,513 | ₩33,609 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,645 | ₩33,806 | ₩33,632 | ₩33,766 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,837 | ₩33,842 | ₩33,695 | ₩33,695 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,846 | ₩34,007 | ₩33,846 | ₩33,866 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,288 | ₩34,368 | ₩34,047 | ₩34,047 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,248 | ₩34,268 | ₩34,248 | ₩34,254 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,418 | ₩34,422 | ₩34,301 | ₩34,360 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,542 | ₩34,622 | ₩34,476 | ₩34,596 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,201 | ₩34,436 | ₩34,201 | ₩34,436 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,328 | ₩34,328 | ₩34,248 | ₩34,248 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,301 | ₩34,475 | ₩34,301 | ₩34,422 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,422 | ₩34,462 | ₩34,167 | ₩34,234 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,622 | ₩34,716 | ₩34,557 | ₩34,588 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,770 | ₩34,850 | ₩34,770 | ₩34,850 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,649 | ₩34,703 | ₩34,596 | ₩34,610 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩35,010 | ₩35,010 | ₩34,875 | ₩34,875 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,091 | ₩35,198 | ₩35,071 | ₩35,071 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,118 | ₩35,171 | ₩35,104 | ₩35,138 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,836 | ₩34,836 | ₩34,770 | ₩34,830 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,703 | ₩34,823 | ₩34,703 | ₩34,810 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,649 | ₩34,703 | ₩34,620 | ₩34,703 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,622 | ₩34,970 | ₩34,622 | ₩34,883 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,877 | ₩34,877 | ₩34,803 | ₩34,803 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,395 | ₩34,580 | ₩34,395 | ₩34,562 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,811 | ₩34,811 | ₩34,649 | ₩34,676 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,790 | ₩34,823 | ₩34,783 | ₩34,823 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,807 | ₩35,010 | ₩34,807 | ₩34,917 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,984 | ₩35,107 | ₩34,984 | ₩35,107 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,225 | ₩35,258 | ₩35,118 | ₩35,124 | -0.28% | 2천 |
|---|