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 | ₩32,625 | ₩32,625 | ₩32,585 | ₩32,585 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,532 | ₩32,565 | ₩32,386 | ₩32,478 | -0.16% | 5만 |
| 2026.10.07 | ₩32,612 | ₩32,639 | ₩32,612 | ₩32,639 | +0.08% | 900 |
| 2026.10.06 | ₩32,853 | ₩32,853 | ₩32,752 | ₩32,779 | -0.22% | 900 |
| 2026.10.05 | ₩32,746 | ₩32,786 | ₩32,746 | ₩32,786 | +0.12% | 2천 |
| 2026.10.02 | ₩32,746 | ₩32,819 | ₩32,666 | ₩32,667 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,692 | ₩32,712 | ₩32,652 | ₩32,706 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,639 | ₩32,639 | ₩32,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,631 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,572 | ₩32,645 | ₩32,572 | ₩32,619 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,612 | ₩32,639 | ₩32,585 | ₩32,639 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,625 | ₩32,652 | ₩32,625 | ₩32,652 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,679 | ₩32,739 | ₩32,666 | ₩32,739 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,438 | ₩32,465 | ₩32,438 | ₩32,465 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,198 | ₩32,208 | ₩32,171 | ₩32,208 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,158 | ₩32,198 | ₩32,158 | ₩32,183 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,158 | ₩32,198 | ₩32,158 | ₩32,158 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,265 | ₩32,325 | ₩32,265 | ₩32,325 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,224 | ₩32,250 | ₩32,224 | ₩32,250 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,271 | ₩32,271 | ₩32,224 | ₩32,246 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,305 | ₩32,310 | ₩32,278 | ₩32,310 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,378 | ₩32,378 | ₩32,378 | ₩32,378 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,325 | ₩32,458 | ₩32,325 | ₩32,458 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,291 | ₩32,291 | ₩32,291 | ₩32,291 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,258 | ₩32,345 | ₩32,224 | ₩32,251 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,224 | ₩32,318 | ₩32,224 | ₩32,318 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,331 | ₩32,331 | ₩32,224 | ₩32,251 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,365 | ₩32,365 | ₩32,365 | ₩32,365 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,318 | ₩32,358 | ₩32,318 | ₩32,358 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,318 | ₩32,318 | ₩32,305 | ₩32,305 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,345 | ₩32,358 | ₩32,291 | ₩32,318 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,211 | ₩32,218 | ₩32,211 | ₩32,218 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,051 | ₩32,051 | ₩32,024 | ₩32,024 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,676 | ₩31,877 | ₩31,676 | ₩31,850 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,623 | ₩31,697 | ₩31,623 | ₩31,697 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,650 | ₩31,650 | ₩31,636 | ₩31,636 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,670 | ₩31,717 | ₩31,643 | ₩31,717 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,650 | ₩31,676 | ₩31,630 | ₩31,630 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,610 | ₩31,676 | ₩31,610 | ₩31,650 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,676 | ₩31,676 | ₩31,663 | ₩31,670 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,650 | ₩31,690 | ₩31,570 | ₩31,670 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,676 | ₩31,676 | ₩31,650 | ₩31,663 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,656 | ₩31,690 | ₩31,656 | ₩31,663 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,596 | ₩31,650 | ₩31,596 | ₩31,650 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,583 | ₩31,583 | ₩31,583 | ₩31,583 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,730 | ₩31,730 | ₩31,663 | ₩31,690 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,623 | ₩31,676 | ₩31,610 | ₩31,610 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,623 | ₩31,656 | ₩31,623 | ₩31,636 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,650 | ₩31,676 | ₩31,636 | ₩31,676 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,636 | ₩31,643 | ₩31,636 | ₩31,643 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,690 | ₩31,690 | ₩31,623 | ₩31,676 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,717 | ₩31,743 | ₩31,690 | ₩31,743 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,730 | ₩31,757 | ₩31,717 | ₩31,743 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,663 | ₩31,717 | ₩31,663 | ₩31,680 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,623 | ₩31,655 | ₩31,623 | ₩31,655 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,683 | ₩31,683 | ₩31,676 | ₩31,676 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,583 | ₩31,690 | ₩31,583 | ₩31,672 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,623 | ₩31,623 | ₩31,543 | ₩31,623 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,651 | ₩31,663 | ₩31,650 | ₩31,663 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,596 | ₩31,615 | ₩31,596 | ₩31,615 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,610 | ₩31,656 | ₩31,610 | ₩31,610 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,596 | ₩31,624 | ₩31,596 | ₩31,624 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,516 | ₩31,575 | ₩31,516 | ₩31,575 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,476 | ₩31,529 | ₩31,476 | ₩31,509 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,437 | ₩31,476 | ₩31,436 | ₩31,451 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,476 | ₩31,516 | ₩31,463 | ₩31,516 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,449 | ₩31,529 | ₩31,449 | ₩31,501 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,529 | ₩31,543 | ₩31,476 | ₩31,496 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,583 | ₩31,583 | ₩31,549 | ₩31,549 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,690 | ₩31,690 | ₩31,616 | ₩31,616 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,623 | ₩31,636 | ₩31,596 | ₩31,636 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,610 | ₩31,717 | ₩31,610 | ₩31,616 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,703 | ₩31,717 | ₩31,676 | ₩31,702 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,703 | ₩31,783 | ₩31,703 | ₩31,750 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,610 | ₩31,663 | ₩31,610 | ₩31,648 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,636 | ₩31,690 | ₩31,584 | ₩31,656 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,650 | ₩31,650 | ₩31,599 | ₩31,616 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,570 | ₩31,636 | ₩31,570 | ₩31,607 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,636 | ₩31,663 | ₩31,636 | ₩31,656 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,596 | ₩31,596 | ₩31,549 | ₩31,579 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,651 | ₩31,683 | ₩31,650 | ₩31,675 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,770 | ₩31,770 | ₩31,705 | ₩31,705 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,783 | ₩31,823 | ₩31,743 | ₩31,763 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,850 | ₩31,930 | ₩31,850 | ₩31,890 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,930 | ₩31,988 | ₩31,930 | ₩31,988 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,944 | ₩31,977 | ₩31,944 | ₩31,977 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,971 | ₩32,039 | ₩31,971 | ₩32,039 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,104 | ₩32,158 | ₩32,071 | ₩32,071 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,104 | ₩32,131 | ₩32,055 | ₩32,055 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,111 | ₩32,144 | ₩32,091 | ₩32,134 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,118 | ₩32,144 | ₩32,097 | ₩32,135 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,011 | ₩32,118 | ₩32,011 | ₩32,104 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,104 | ₩32,118 | ₩32,077 | ₩32,104 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,184 | ₩32,184 | ₩32,168 | ₩32,168 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,211 | ₩32,291 | ₩32,211 | ₩32,277 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,211 | ₩32,238 | ₩32,190 | ₩32,190 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,265 | ₩32,265 | ₩32,238 | ₩32,245 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,224 | ₩32,305 | ₩32,224 | ₩32,294 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,251 | ₩32,251 | ₩32,211 | ₩32,238 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,198 | ₩32,214 | ₩32,198 | ₩32,214 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,278 | ₩32,278 | ₩32,265 | ₩32,277 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,278 | ₩32,291 | ₩32,271 | ₩32,271 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,178 | ₩32,240 | ₩32,171 | ₩32,218 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,118 | ₩32,184 | ₩32,118 | ₩32,136 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,091 | ₩32,104 | ₩32,051 | ₩32,084 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,144 | ₩32,144 | ₩32,044 | ₩32,044 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,077 | ₩32,104 | ₩32,037 | ₩32,077 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,138 | ₩32,138 | ₩32,097 | ₩32,097 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,131 | ₩32,131 | ₩32,118 | ₩32,127 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,144 | ₩32,144 | ₩32,104 | ₩32,104 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,077 | ₩32,184 | ₩32,077 | ₩32,156 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,051 | ₩32,051 | ₩31,997 | ₩32,004 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,111 | ₩32,118 | ₩32,077 | ₩32,077 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,964 | ₩32,004 | ₩31,964 | ₩32,004 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,011 | ₩32,011 | ₩31,971 | ₩31,997 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,971 | ₩32,011 | ₩31,971 | ₩31,977 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,823 | ₩31,957 | ₩31,823 | ₩31,950 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,877 | ₩31,971 | ₩31,877 | ₩31,917 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,857 | ₩31,944 | ₩31,823 | ₩31,897 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,864 | ₩31,904 | ₩31,850 | ₩31,850 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,783 | ₩31,797 | ₩31,750 | ₩31,797 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,837 | ₩31,850 | ₩31,790 | ₩31,790 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,676 | ₩31,747 | ₩31,676 | ₩31,735 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,741 | ₩31,790 | ₩31,737 | ₩31,763 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,737 | ₩31,757 | ₩31,703 | ₩31,739 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,737 | ₩31,737 | ₩31,697 | ₩31,697 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,676 | ₩31,690 | ₩31,623 | ₩31,690 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,797 | ₩31,797 | ₩31,709 | ₩31,723 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,864 | ₩31,864 | ₩31,797 | ₩31,810 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,770 | ₩31,797 | ₩31,757 | ₩31,757 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,850 | ₩31,850 | ₩31,770 | ₩31,790 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,757 | ₩31,757 | ₩31,730 | ₩31,743 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,757 | ₩31,797 | ₩31,757 | ₩31,757 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,801 | ₩31,837 | ₩31,797 | ₩31,810 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,957 | ₩31,957 | ₩31,890 | ₩31,917 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,877 | ₩31,897 | ₩31,864 | ₩31,890 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,823 | ₩31,877 | ₩31,810 | ₩31,810 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,743 | ₩31,790 | ₩31,743 | ₩31,757 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,790 | ₩31,823 | ₩31,757 | ₩31,770 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,797 | ₩31,823 | ₩31,757 | ₩31,790 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,743 | ₩31,777 | ₩31,730 | ₩31,777 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,717 | ₩31,770 | ₩31,703 | ₩31,730 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,797 | ₩31,837 | ₩31,757 | ₩31,783 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,757 | ₩31,869 | ₩31,730 | ₩31,869 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,636 | ₩31,717 | ₩31,636 | ₩31,710 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,703 | ₩31,783 | ₩31,636 | ₩31,750 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,730 | ₩31,730 | ₩31,636 | ₩31,663 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,676 | ₩31,717 | ₩31,663 | ₩31,690 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,650 | ₩31,743 | ₩31,650 | ₩31,737 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,543 | ₩31,610 | ₩31,543 | ₩31,596 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,623 | ₩31,676 | ₩31,623 | ₩31,676 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,697 | ₩31,710 | ₩31,650 | ₩31,697 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,583 | ₩31,703 | ₩31,583 | ₩31,676 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,650 | ₩31,721 | ₩31,623 | ₩31,650 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,623 | ₩31,730 | ₩31,623 | ₩31,690 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,730 | ₩31,743 | ₩31,663 | ₩31,717 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,663 | ₩31,663 | ₩31,610 | ₩31,610 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,636 | ₩31,676 | ₩31,610 | ₩31,663 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,721 | ₩31,737 | ₩31,690 | ₩31,723 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,690 | ₩31,763 | ₩31,690 | ₩31,763 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,717 | ₩31,763 | ₩31,717 | ₩31,761 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,717 | ₩31,717 | ₩31,543 | ₩31,556 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,757 | ₩31,810 | ₩31,743 | ₩31,743 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,877 | ₩31,944 | ₩31,743 | ₩31,810 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,797 | ₩31,917 | ₩31,797 | ₩31,823 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,118 | ₩32,119 | ₩32,091 | ₩32,091 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,118 | ₩32,126 | ₩32,077 | ₩32,091 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,104 | ₩32,118 | ₩32,091 | ₩32,111 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,091 | ₩32,120 | ₩32,077 | ₩32,104 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,091 | ₩32,120 | ₩32,077 | ₩32,077 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,104 | ₩32,136 | ₩32,104 | ₩32,124 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,104 | ₩32,124 | ₩32,091 | ₩32,118 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,104 | ₩32,147 | ₩32,104 | ₩32,124 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,118 | ₩32,131 | ₩32,077 | ₩32,120 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,198 | ₩32,238 | ₩32,171 | ₩32,184 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,371 | ₩32,371 | ₩32,198 | ₩32,200 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,238 | ₩32,371 | ₩32,238 | ₩32,345 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,158 | ₩32,238 | ₩32,158 | ₩32,231 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,144 | ₩32,164 | ₩32,131 | ₩32,164 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,144 | ₩32,180 | ₩32,118 | ₩32,131 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,184 | ₩32,198 | ₩32,131 | ₩32,144 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,224 | ₩32,251 | ₩32,184 | ₩32,184 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,331 | ₩32,331 | ₩32,251 | ₩32,271 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,345 | ₩32,358 | ₩32,318 | ₩32,318 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,211 | ₩32,238 | ₩32,178 | ₩32,210 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,171 | ₩32,171 | ₩32,144 | ₩32,144 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,178 | ₩32,238 | ₩32,131 | ₩32,144 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,118 | ₩32,211 | ₩32,118 | ₩32,184 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,171 | ₩32,198 | ₩32,158 | ₩32,171 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,132 | ₩32,198 | ₩32,132 | ₩32,178 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,224 | ₩32,224 | ₩32,178 | ₩32,211 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,265 | ₩32,305 | ₩32,224 | ₩32,224 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,204 | ₩32,278 | ₩32,204 | ₩32,219 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,211 | ₩32,251 | ₩32,171 | ₩32,191 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,198 | ₩32,318 | ₩32,184 | ₩32,204 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,291 | ₩32,291 | ₩32,198 | ₩32,224 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,285 | ₩32,318 | ₩32,224 | ₩32,231 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,398 | ₩32,398 | ₩32,318 | ₩32,371 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,334 | ₩33,414 | ₩33,307 | ₩33,414 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,548 | ₩33,561 | ₩33,427 | ₩33,521 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,374 | ₩33,632 | ₩33,374 | ₩33,554 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,427 | ₩33,454 | ₩33,414 | ₩33,421 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,401 | ₩33,467 | ₩33,401 | ₩33,427 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,508 | ₩33,572 | ₩33,454 | ₩33,508 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,534 | ₩33,628 | ₩33,521 | ₩33,605 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,361 | ₩33,541 | ₩33,361 | ₩33,533 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,254 | ₩33,294 | ₩33,240 | ₩33,294 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,534 | ₩33,534 | ₩33,474 | ₩33,474 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,334 | ₩33,508 | ₩33,334 | ₩33,494 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,374 | ₩33,414 | ₩33,361 | ₩33,401 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,387 | ₩33,521 | ₩33,334 | ₩33,488 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,254 | ₩33,401 | ₩33,254 | ₩33,362 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,628 | ₩33,628 | ₩33,387 | ₩33,409 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,588 | ₩33,601 | ₩33,469 | ₩33,565 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,601 | ₩33,762 | ₩33,588 | ₩33,721 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,792 | ₩33,798 | ₩33,651 | ₩33,651 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,802 | ₩33,962 | ₩33,802 | ₩33,822 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,243 | ₩34,323 | ₩34,002 | ₩34,002 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,203 | ₩34,223 | ₩34,203 | ₩34,209 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,372 | ₩34,376 | ₩34,256 | ₩34,315 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,497 | ₩34,577 | ₩34,431 | ₩34,550 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,156 | ₩34,391 | ₩34,156 | ₩34,391 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,283 | ₩34,283 | ₩34,203 | ₩34,203 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,256 | ₩34,430 | ₩34,256 | ₩34,376 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,376 | ₩34,416 | ₩34,122 | ₩34,189 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,577 | ₩34,670 | ₩34,511 | ₩34,542 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,724 | ₩34,804 | ₩34,724 | ₩34,804 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,604 | ₩34,657 | ₩34,550 | ₩34,565 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,964 | ₩34,964 | ₩34,829 | ₩34,829 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,045 | ₩35,152 | ₩35,025 | ₩35,025 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,071 | ₩35,125 | ₩35,058 | ₩35,091 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,791 | ₩34,791 | ₩34,724 | ₩34,784 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,657 | ₩34,777 | ₩34,657 | ₩34,764 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,604 | ₩34,657 | ₩34,574 | ₩34,657 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,577 | ₩34,924 | ₩34,577 | ₩34,837 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,831 | ₩34,831 | ₩34,757 | ₩34,757 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,350 | ₩34,534 | ₩34,350 | ₩34,517 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,765 | ₩34,765 | ₩34,604 | ₩34,630 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,744 | ₩34,777 | ₩34,737 | ₩34,777 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,761 | ₩34,964 | ₩34,761 | ₩34,871 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,938 | ₩35,061 | ₩34,938 | ₩35,061 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,178 | ₩35,212 | ₩35,071 | ₩35,078 | -0.28% | 2천 |
|---|