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 | ₩32,606 | ₩32,606 | ₩32,566 | ₩32,566 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,513 | ₩32,546 | ₩32,367 | ₩32,459 | -0.16% | 5만 |
| 2026.10.07 | ₩32,593 | ₩32,620 | ₩32,593 | ₩32,620 | +0.08% | 900 |
| 2026.10.06 | ₩32,833 | ₩32,833 | ₩32,733 | ₩32,760 | -0.22% | 900 |
| 2026.10.05 | ₩32,727 | ₩32,767 | ₩32,727 | ₩32,767 | +0.12% | 2천 |
| 2026.10.02 | ₩32,727 | ₩32,800 | ₩32,646 | ₩32,648 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,673 | ₩32,693 | ₩32,633 | ₩32,687 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,620 | ₩32,620 | ₩32,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,612 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,606 | ₩32,606 | ₩32,606 | ₩32,606 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,553 | ₩32,626 | ₩32,553 | ₩32,600 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,593 | ₩32,620 | ₩32,566 | ₩32,620 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,606 | ₩32,633 | ₩32,606 | ₩32,633 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,660 | ₩32,720 | ₩32,646 | ₩32,720 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,419 | ₩32,446 | ₩32,419 | ₩32,446 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,179 | ₩32,190 | ₩32,152 | ₩32,190 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,139 | ₩32,179 | ₩32,139 | ₩32,164 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,139 | ₩32,179 | ₩32,139 | ₩32,139 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,246 | ₩32,306 | ₩32,246 | ₩32,306 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,206 | ₩32,231 | ₩32,206 | ₩32,231 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,252 | ₩32,252 | ₩32,206 | ₩32,227 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,286 | ₩32,291 | ₩32,259 | ₩32,291 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,292 | ₩32,292 | ₩32,292 | ₩32,292 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,306 | ₩32,439 | ₩32,306 | ₩32,439 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,239 | ₩32,326 | ₩32,206 | ₩32,232 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,206 | ₩32,299 | ₩32,206 | ₩32,299 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,313 | ₩32,313 | ₩32,206 | ₩32,232 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,346 | ₩32,346 | ₩32,346 | ₩32,346 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,299 | ₩32,339 | ₩32,299 | ₩32,339 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,299 | ₩32,299 | ₩32,286 | ₩32,286 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,326 | ₩32,339 | ₩32,272 | ₩32,299 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,192 | ₩32,199 | ₩32,192 | ₩32,199 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,032 | ₩32,032 | ₩32,005 | ₩32,005 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,658 | ₩31,858 | ₩31,658 | ₩31,832 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,605 | ₩31,678 | ₩31,605 | ₩31,678 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,631 | ₩31,631 | ₩31,618 | ₩31,618 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,651 | ₩31,698 | ₩31,625 | ₩31,698 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,631 | ₩31,658 | ₩31,611 | ₩31,611 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,591 | ₩31,658 | ₩31,591 | ₩31,631 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,658 | ₩31,658 | ₩31,645 | ₩31,651 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,631 | ₩31,671 | ₩31,551 | ₩31,651 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,658 | ₩31,658 | ₩31,631 | ₩31,645 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,638 | ₩31,671 | ₩31,638 | ₩31,645 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,578 | ₩31,631 | ₩31,578 | ₩31,631 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,711 | ₩31,711 | ₩31,645 | ₩31,671 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,605 | ₩31,658 | ₩31,591 | ₩31,591 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,605 | ₩31,638 | ₩31,605 | ₩31,618 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,631 | ₩31,658 | ₩31,618 | ₩31,658 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,618 | ₩31,625 | ₩31,618 | ₩31,625 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,671 | ₩31,671 | ₩31,605 | ₩31,658 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,698 | ₩31,725 | ₩31,671 | ₩31,725 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,711 | ₩31,738 | ₩31,698 | ₩31,725 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,645 | ₩31,698 | ₩31,645 | ₩31,662 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,605 | ₩31,637 | ₩31,605 | ₩31,637 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,665 | ₩31,665 | ₩31,658 | ₩31,658 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,564 | ₩31,671 | ₩31,564 | ₩31,654 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,605 | ₩31,605 | ₩31,524 | ₩31,605 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,633 | ₩31,645 | ₩31,631 | ₩31,645 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,578 | ₩31,597 | ₩31,578 | ₩31,597 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,591 | ₩31,638 | ₩31,591 | ₩31,591 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,578 | ₩31,606 | ₩31,578 | ₩31,606 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,498 | ₩31,556 | ₩31,498 | ₩31,556 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,458 | ₩31,511 | ₩31,458 | ₩31,491 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,419 | ₩31,458 | ₩31,418 | ₩31,432 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,458 | ₩31,498 | ₩31,444 | ₩31,498 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,431 | ₩31,511 | ₩31,431 | ₩31,483 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,511 | ₩31,524 | ₩31,458 | ₩31,478 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,564 | ₩31,564 | ₩31,531 | ₩31,531 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,671 | ₩31,671 | ₩31,598 | ₩31,598 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,605 | ₩31,618 | ₩31,578 | ₩31,618 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,591 | ₩31,698 | ₩31,591 | ₩31,598 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,685 | ₩31,698 | ₩31,658 | ₩31,683 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,685 | ₩31,765 | ₩31,685 | ₩31,731 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,591 | ₩31,645 | ₩31,591 | ₩31,630 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,618 | ₩31,671 | ₩31,566 | ₩31,638 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,631 | ₩31,631 | ₩31,581 | ₩31,598 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,551 | ₩31,618 | ₩31,551 | ₩31,589 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,618 | ₩31,645 | ₩31,618 | ₩31,638 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,578 | ₩31,578 | ₩31,531 | ₩31,560 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,633 | ₩31,665 | ₩31,631 | ₩31,657 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,751 | ₩31,751 | ₩31,686 | ₩31,686 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,765 | ₩31,805 | ₩31,725 | ₩31,745 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,832 | ₩31,912 | ₩31,832 | ₩31,872 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,912 | ₩31,969 | ₩31,912 | ₩31,969 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,925 | ₩31,959 | ₩31,925 | ₩31,959 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,952 | ₩32,020 | ₩31,952 | ₩32,020 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,085 | ₩32,139 | ₩32,052 | ₩32,052 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,085 | ₩32,112 | ₩32,036 | ₩32,036 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,092 | ₩32,126 | ₩32,072 | ₩32,115 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,099 | ₩32,126 | ₩32,079 | ₩32,116 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩31,992 | ₩32,099 | ₩31,992 | ₩32,085 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,085 | ₩32,099 | ₩32,059 | ₩32,085 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,166 | ₩32,166 | ₩32,150 | ₩32,150 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,192 | ₩32,272 | ₩32,192 | ₩32,258 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,192 | ₩32,219 | ₩32,171 | ₩32,171 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,246 | ₩32,246 | ₩32,219 | ₩32,226 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,206 | ₩32,286 | ₩32,206 | ₩32,275 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,232 | ₩32,232 | ₩32,192 | ₩32,219 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,179 | ₩32,195 | ₩32,179 | ₩32,195 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,259 | ₩32,259 | ₩32,246 | ₩32,258 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,259 | ₩32,272 | ₩32,252 | ₩32,252 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,159 | ₩32,222 | ₩32,152 | ₩32,199 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,099 | ₩32,166 | ₩32,099 | ₩32,117 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,072 | ₩32,085 | ₩32,032 | ₩32,065 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,126 | ₩32,126 | ₩32,025 | ₩32,025 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,059 | ₩32,085 | ₩32,019 | ₩32,059 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,119 | ₩32,119 | ₩32,079 | ₩32,079 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,112 | ₩32,112 | ₩32,099 | ₩32,108 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,126 | ₩32,126 | ₩32,085 | ₩32,085 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,059 | ₩32,166 | ₩32,059 | ₩32,138 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,032 | ₩32,032 | ₩31,979 | ₩31,985 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,092 | ₩32,099 | ₩32,059 | ₩32,059 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,945 | ₩31,985 | ₩31,945 | ₩31,985 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩31,992 | ₩31,992 | ₩31,952 | ₩31,979 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,952 | ₩31,992 | ₩31,952 | ₩31,959 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,805 | ₩31,938 | ₩31,805 | ₩31,932 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,858 | ₩31,952 | ₩31,858 | ₩31,898 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,838 | ₩31,925 | ₩31,805 | ₩31,878 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,845 | ₩31,885 | ₩31,832 | ₩31,832 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,765 | ₩31,778 | ₩31,731 | ₩31,778 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,818 | ₩31,832 | ₩31,772 | ₩31,772 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,658 | ₩31,729 | ₩31,658 | ₩31,717 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,722 | ₩31,772 | ₩31,718 | ₩31,745 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,718 | ₩31,738 | ₩31,685 | ₩31,721 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,718 | ₩31,718 | ₩31,678 | ₩31,678 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,658 | ₩31,671 | ₩31,605 | ₩31,671 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,778 | ₩31,778 | ₩31,690 | ₩31,705 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,845 | ₩31,845 | ₩31,778 | ₩31,792 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,751 | ₩31,778 | ₩31,738 | ₩31,738 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,832 | ₩31,832 | ₩31,751 | ₩31,772 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,738 | ₩31,738 | ₩31,711 | ₩31,725 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,738 | ₩31,778 | ₩31,738 | ₩31,738 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,782 | ₩31,818 | ₩31,778 | ₩31,792 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,938 | ₩31,938 | ₩31,872 | ₩31,898 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,858 | ₩31,878 | ₩31,845 | ₩31,872 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,805 | ₩31,858 | ₩31,792 | ₩31,792 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,725 | ₩31,772 | ₩31,725 | ₩31,738 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,772 | ₩31,805 | ₩31,738 | ₩31,751 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,778 | ₩31,805 | ₩31,738 | ₩31,772 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,725 | ₩31,758 | ₩31,711 | ₩31,758 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,698 | ₩31,751 | ₩31,685 | ₩31,711 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,778 | ₩31,818 | ₩31,738 | ₩31,765 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,738 | ₩31,850 | ₩31,711 | ₩31,850 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,618 | ₩31,698 | ₩31,618 | ₩31,691 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,685 | ₩31,765 | ₩31,618 | ₩31,731 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,711 | ₩31,711 | ₩31,618 | ₩31,645 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,658 | ₩31,698 | ₩31,645 | ₩31,671 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,631 | ₩31,725 | ₩31,631 | ₩31,718 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,524 | ₩31,591 | ₩31,524 | ₩31,578 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,605 | ₩31,658 | ₩31,605 | ₩31,658 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,678 | ₩31,691 | ₩31,631 | ₩31,678 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,564 | ₩31,685 | ₩31,564 | ₩31,658 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,631 | ₩31,702 | ₩31,605 | ₩31,631 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,605 | ₩31,711 | ₩31,605 | ₩31,671 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,711 | ₩31,725 | ₩31,645 | ₩31,698 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,645 | ₩31,645 | ₩31,591 | ₩31,591 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,618 | ₩31,658 | ₩31,591 | ₩31,645 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,702 | ₩31,718 | ₩31,671 | ₩31,705 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,671 | ₩31,745 | ₩31,671 | ₩31,745 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,698 | ₩31,745 | ₩31,698 | ₩31,742 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,698 | ₩31,698 | ₩31,524 | ₩31,538 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,738 | ₩31,792 | ₩31,725 | ₩31,725 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,858 | ₩31,925 | ₩31,725 | ₩31,792 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,778 | ₩31,898 | ₩31,778 | ₩31,805 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,099 | ₩32,100 | ₩32,072 | ₩32,072 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,099 | ₩32,107 | ₩32,059 | ₩32,072 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,085 | ₩32,099 | ₩32,072 | ₩32,092 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,072 | ₩32,101 | ₩32,059 | ₩32,085 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,072 | ₩32,101 | ₩32,059 | ₩32,059 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,085 | ₩32,117 | ₩32,085 | ₩32,105 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,085 | ₩32,105 | ₩32,072 | ₩32,099 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,085 | ₩32,128 | ₩32,085 | ₩32,105 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,099 | ₩32,112 | ₩32,059 | ₩32,101 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,179 | ₩32,219 | ₩32,152 | ₩32,166 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,353 | ₩32,353 | ₩32,179 | ₩32,182 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,219 | ₩32,353 | ₩32,219 | ₩32,326 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,139 | ₩32,219 | ₩32,139 | ₩32,212 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,126 | ₩32,146 | ₩32,112 | ₩32,146 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,126 | ₩32,162 | ₩32,099 | ₩32,112 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,166 | ₩32,179 | ₩32,112 | ₩32,126 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,206 | ₩32,232 | ₩32,166 | ₩32,166 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,313 | ₩32,313 | ₩32,232 | ₩32,252 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,326 | ₩32,339 | ₩32,299 | ₩32,299 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,192 | ₩32,219 | ₩32,159 | ₩32,191 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,152 | ₩32,152 | ₩32,126 | ₩32,126 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,159 | ₩32,219 | ₩32,112 | ₩32,126 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,099 | ₩32,192 | ₩32,099 | ₩32,166 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,152 | ₩32,179 | ₩32,139 | ₩32,152 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,113 | ₩32,179 | ₩32,113 | ₩32,159 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,206 | ₩32,206 | ₩32,159 | ₩32,192 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,246 | ₩32,286 | ₩32,206 | ₩32,206 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,186 | ₩32,259 | ₩32,186 | ₩32,200 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,192 | ₩32,232 | ₩32,152 | ₩32,172 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,179 | ₩32,299 | ₩32,166 | ₩32,186 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,272 | ₩32,272 | ₩32,179 | ₩32,206 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,266 | ₩32,299 | ₩32,206 | ₩32,212 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,379 | ₩32,379 | ₩32,299 | ₩32,353 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,314 | ₩33,395 | ₩33,288 | ₩33,395 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,528 | ₩33,541 | ₩33,408 | ₩33,501 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,354 | ₩33,612 | ₩33,354 | ₩33,535 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,408 | ₩33,435 | ₩33,395 | ₩33,401 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,381 | ₩33,448 | ₩33,381 | ₩33,408 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,488 | ₩33,552 | ₩33,435 | ₩33,488 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,515 | ₩33,608 | ₩33,501 | ₩33,586 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,341 | ₩33,521 | ₩33,341 | ₩33,513 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,234 | ₩33,274 | ₩33,221 | ₩33,274 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,515 | ₩33,515 | ₩33,455 | ₩33,455 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,314 | ₩33,488 | ₩33,314 | ₩33,475 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,354 | ₩33,395 | ₩33,341 | ₩33,381 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,368 | ₩33,501 | ₩33,314 | ₩33,468 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,234 | ₩33,381 | ₩33,234 | ₩33,342 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,608 | ₩33,608 | ₩33,368 | ₩33,389 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,568 | ₩33,582 | ₩33,449 | ₩33,545 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,582 | ₩33,742 | ₩33,568 | ₩33,702 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,773 | ₩33,778 | ₩33,631 | ₩33,631 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,782 | ₩33,942 | ₩33,782 | ₩33,802 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,223 | ₩34,303 | ₩33,982 | ₩33,982 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,183 | ₩34,203 | ₩34,183 | ₩34,189 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,352 | ₩34,356 | ₩34,236 | ₩34,295 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,476 | ₩34,557 | ₩34,411 | ₩34,530 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,136 | ₩34,371 | ₩34,136 | ₩34,371 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,263 | ₩34,263 | ₩34,183 | ₩34,183 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,236 | ₩34,410 | ₩34,236 | ₩34,356 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,356 | ₩34,396 | ₩34,102 | ₩34,169 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,557 | ₩34,650 | ₩34,491 | ₩34,522 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,704 | ₩34,784 | ₩34,704 | ₩34,784 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,583 | ₩34,637 | ₩34,530 | ₩34,545 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,944 | ₩34,944 | ₩34,809 | ₩34,809 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,024 | ₩35,131 | ₩35,004 | ₩35,004 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,051 | ₩35,104 | ₩35,038 | ₩35,071 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,770 | ₩34,770 | ₩34,704 | ₩34,764 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,637 | ₩34,757 | ₩34,637 | ₩34,744 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,583 | ₩34,637 | ₩34,554 | ₩34,637 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,557 | ₩34,904 | ₩34,557 | ₩34,817 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,810 | ₩34,810 | ₩34,737 | ₩34,737 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,330 | ₩34,514 | ₩34,330 | ₩34,497 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,745 | ₩34,745 | ₩34,583 | ₩34,610 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,724 | ₩34,757 | ₩34,717 | ₩34,757 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,741 | ₩34,944 | ₩34,741 | ₩34,851 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,917 | ₩35,040 | ₩34,917 | ₩35,040 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,158 | ₩35,191 | ₩35,051 | ₩35,058 | -0.28% | 2천 |
|---|