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 | ₩32,614 | ₩32,614 | ₩32,574 | ₩32,574 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,520 | ₩32,554 | ₩32,375 | ₩32,467 | -0.16% | 5만 |
| 2026.10.07 | ₩32,600 | ₩32,627 | ₩32,600 | ₩32,627 | +0.08% | 900 |
| 2026.10.06 | ₩32,841 | ₩32,841 | ₩32,741 | ₩32,767 | -0.22% | 900 |
| 2026.10.05 | ₩32,734 | ₩32,774 | ₩32,734 | ₩32,774 | +0.12% | 2천 |
| 2026.10.02 | ₩32,734 | ₩32,807 | ₩32,654 | ₩32,655 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,681 | ₩32,701 | ₩32,640 | ₩32,694 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,627 | ₩32,627 | ₩32,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,619 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,560 | ₩32,634 | ₩32,560 | ₩32,607 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,600 | ₩32,627 | ₩32,574 | ₩32,627 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,614 | ₩32,640 | ₩32,614 | ₩32,640 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,667 | ₩32,727 | ₩32,654 | ₩32,727 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,427 | ₩32,453 | ₩32,427 | ₩32,453 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,186 | ₩32,197 | ₩32,159 | ₩32,197 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,146 | ₩32,186 | ₩32,146 | ₩32,171 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,146 | ₩32,186 | ₩32,146 | ₩32,146 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,253 | ₩32,313 | ₩32,253 | ₩32,313 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,213 | ₩32,238 | ₩32,213 | ₩32,238 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,260 | ₩32,260 | ₩32,213 | ₩32,234 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,293 | ₩32,298 | ₩32,266 | ₩32,298 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,300 | ₩32,300 | ₩32,300 | ₩32,300 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,367 | ₩32,367 | ₩32,367 | ₩32,367 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,313 | ₩32,447 | ₩32,313 | ₩32,447 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,246 | ₩32,333 | ₩32,213 | ₩32,240 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,213 | ₩32,306 | ₩32,213 | ₩32,306 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,320 | ₩32,320 | ₩32,213 | ₩32,240 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,353 | ₩32,353 | ₩32,353 | ₩32,353 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,306 | ₩32,346 | ₩32,306 | ₩32,346 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,306 | ₩32,306 | ₩32,293 | ₩32,293 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,333 | ₩32,346 | ₩32,280 | ₩32,306 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,200 | ₩32,206 | ₩32,200 | ₩32,206 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,039 | ₩32,039 | ₩32,012 | ₩32,012 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,665 | ₩31,866 | ₩31,665 | ₩31,839 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,612 | ₩31,685 | ₩31,612 | ₩31,685 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,638 | ₩31,638 | ₩31,625 | ₩31,625 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,658 | ₩31,705 | ₩31,632 | ₩31,705 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,638 | ₩31,665 | ₩31,618 | ₩31,618 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,598 | ₩31,665 | ₩31,598 | ₩31,638 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,665 | ₩31,665 | ₩31,652 | ₩31,658 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,638 | ₩31,678 | ₩31,558 | ₩31,658 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,665 | ₩31,665 | ₩31,638 | ₩31,652 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,672 | ₩31,672 | ₩31,672 | ₩31,672 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,645 | ₩31,678 | ₩31,645 | ₩31,652 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,585 | ₩31,638 | ₩31,585 | ₩31,638 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,572 | ₩31,572 | ₩31,572 | ₩31,572 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,719 | ₩31,719 | ₩31,652 | ₩31,678 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,612 | ₩31,665 | ₩31,598 | ₩31,598 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,612 | ₩31,645 | ₩31,612 | ₩31,625 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,638 | ₩31,665 | ₩31,625 | ₩31,665 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,625 | ₩31,632 | ₩31,625 | ₩31,632 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,678 | ₩31,678 | ₩31,612 | ₩31,665 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,705 | ₩31,732 | ₩31,678 | ₩31,732 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,719 | ₩31,745 | ₩31,705 | ₩31,732 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,652 | ₩31,705 | ₩31,652 | ₩31,669 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,612 | ₩31,644 | ₩31,612 | ₩31,644 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,672 | ₩31,672 | ₩31,665 | ₩31,665 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,572 | ₩31,678 | ₩31,572 | ₩31,661 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,612 | ₩31,612 | ₩31,531 | ₩31,612 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,640 | ₩31,652 | ₩31,638 | ₩31,652 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,585 | ₩31,604 | ₩31,585 | ₩31,604 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,566 | ₩31,566 | ₩31,566 | ₩31,566 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,598 | ₩31,645 | ₩31,598 | ₩31,598 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,585 | ₩31,613 | ₩31,585 | ₩31,613 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,505 | ₩31,564 | ₩31,505 | ₩31,564 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,465 | ₩31,518 | ₩31,465 | ₩31,498 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,426 | ₩31,465 | ₩31,425 | ₩31,439 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,465 | ₩31,505 | ₩31,451 | ₩31,505 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,438 | ₩31,518 | ₩31,438 | ₩31,490 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,518 | ₩31,531 | ₩31,465 | ₩31,485 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,491 | ₩31,491 | ₩31,491 | ₩31,491 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,572 | ₩31,572 | ₩31,538 | ₩31,538 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,678 | ₩31,678 | ₩31,605 | ₩31,605 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,612 | ₩31,625 | ₩31,585 | ₩31,625 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,598 | ₩31,705 | ₩31,598 | ₩31,605 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,692 | ₩31,705 | ₩31,665 | ₩31,690 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,692 | ₩31,772 | ₩31,692 | ₩31,739 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,598 | ₩31,652 | ₩31,598 | ₩31,637 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,625 | ₩31,678 | ₩31,573 | ₩31,645 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,638 | ₩31,638 | ₩31,588 | ₩31,605 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,558 | ₩31,625 | ₩31,558 | ₩31,596 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,625 | ₩31,652 | ₩31,625 | ₩31,645 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,585 | ₩31,585 | ₩31,538 | ₩31,568 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,640 | ₩31,672 | ₩31,638 | ₩31,664 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,759 | ₩31,759 | ₩31,693 | ₩31,693 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,772 | ₩31,812 | ₩31,732 | ₩31,752 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,839 | ₩31,919 | ₩31,839 | ₩31,879 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,919 | ₩31,976 | ₩31,919 | ₩31,976 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,932 | ₩31,966 | ₩31,932 | ₩31,966 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,959 | ₩32,027 | ₩31,959 | ₩32,027 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,093 | ₩32,146 | ₩32,059 | ₩32,059 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,093 | ₩32,119 | ₩32,043 | ₩32,043 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,099 | ₩32,133 | ₩32,079 | ₩32,122 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,106 | ₩32,133 | ₩32,086 | ₩32,123 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩31,999 | ₩32,106 | ₩31,999 | ₩32,093 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,093 | ₩32,106 | ₩32,066 | ₩32,093 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,173 | ₩32,173 | ₩32,157 | ₩32,157 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,200 | ₩32,280 | ₩32,200 | ₩32,265 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,200 | ₩32,226 | ₩32,178 | ₩32,178 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,253 | ₩32,253 | ₩32,226 | ₩32,233 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,213 | ₩32,293 | ₩32,213 | ₩32,282 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,240 | ₩32,240 | ₩32,200 | ₩32,226 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,186 | ₩32,202 | ₩32,186 | ₩32,202 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,266 | ₩32,266 | ₩32,253 | ₩32,265 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,266 | ₩32,280 | ₩32,260 | ₩32,260 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,166 | ₩32,229 | ₩32,159 | ₩32,206 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,106 | ₩32,173 | ₩32,106 | ₩32,125 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,079 | ₩32,093 | ₩32,039 | ₩32,073 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,133 | ₩32,133 | ₩32,033 | ₩32,033 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,066 | ₩32,093 | ₩32,026 | ₩32,066 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,126 | ₩32,126 | ₩32,086 | ₩32,086 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,119 | ₩32,119 | ₩32,106 | ₩32,115 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,133 | ₩32,133 | ₩32,093 | ₩32,093 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,066 | ₩32,173 | ₩32,066 | ₩32,145 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,039 | ₩32,039 | ₩31,986 | ₩31,992 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,099 | ₩32,106 | ₩32,066 | ₩32,066 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,952 | ₩31,992 | ₩31,952 | ₩31,992 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩31,999 | ₩31,999 | ₩31,959 | ₩31,986 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,959 | ₩31,999 | ₩31,959 | ₩31,966 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,812 | ₩31,946 | ₩31,812 | ₩31,939 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,866 | ₩31,959 | ₩31,866 | ₩31,906 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,845 | ₩31,932 | ₩31,812 | ₩31,886 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,852 | ₩31,892 | ₩31,839 | ₩31,839 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,772 | ₩31,785 | ₩31,739 | ₩31,785 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,825 | ₩31,839 | ₩31,779 | ₩31,779 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,665 | ₩31,736 | ₩31,665 | ₩31,724 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,729 | ₩31,779 | ₩31,725 | ₩31,752 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,725 | ₩31,745 | ₩31,692 | ₩31,728 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,725 | ₩31,725 | ₩31,685 | ₩31,685 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,665 | ₩31,678 | ₩31,612 | ₩31,678 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,785 | ₩31,785 | ₩31,697 | ₩31,712 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,852 | ₩31,852 | ₩31,785 | ₩31,799 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,759 | ₩31,785 | ₩31,745 | ₩31,745 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,839 | ₩31,839 | ₩31,759 | ₩31,779 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,745 | ₩31,745 | ₩31,719 | ₩31,732 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,745 | ₩31,785 | ₩31,745 | ₩31,745 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,789 | ₩31,825 | ₩31,785 | ₩31,799 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,946 | ₩31,946 | ₩31,879 | ₩31,906 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,866 | ₩31,886 | ₩31,852 | ₩31,879 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,812 | ₩31,866 | ₩31,799 | ₩31,799 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,732 | ₩31,779 | ₩31,732 | ₩31,745 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,779 | ₩31,812 | ₩31,745 | ₩31,759 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,785 | ₩31,812 | ₩31,745 | ₩31,779 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,732 | ₩31,765 | ₩31,719 | ₩31,765 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,705 | ₩31,759 | ₩31,692 | ₩31,719 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,785 | ₩31,825 | ₩31,745 | ₩31,772 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,745 | ₩31,857 | ₩31,719 | ₩31,857 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,625 | ₩31,705 | ₩31,625 | ₩31,698 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,692 | ₩31,772 | ₩31,625 | ₩31,739 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,719 | ₩31,719 | ₩31,625 | ₩31,652 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,665 | ₩31,705 | ₩31,652 | ₩31,678 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,638 | ₩31,732 | ₩31,638 | ₩31,725 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,531 | ₩31,598 | ₩31,531 | ₩31,585 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,612 | ₩31,665 | ₩31,612 | ₩31,665 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,685 | ₩31,698 | ₩31,638 | ₩31,685 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,572 | ₩31,692 | ₩31,572 | ₩31,665 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,638 | ₩31,709 | ₩31,612 | ₩31,638 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,612 | ₩31,719 | ₩31,612 | ₩31,678 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,719 | ₩31,732 | ₩31,652 | ₩31,705 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,652 | ₩31,652 | ₩31,598 | ₩31,598 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,625 | ₩31,665 | ₩31,598 | ₩31,652 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,709 | ₩31,725 | ₩31,678 | ₩31,712 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,678 | ₩31,752 | ₩31,678 | ₩31,752 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,705 | ₩31,752 | ₩31,705 | ₩31,749 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,705 | ₩31,705 | ₩31,531 | ₩31,545 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,745 | ₩31,799 | ₩31,732 | ₩31,732 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,866 | ₩31,932 | ₩31,732 | ₩31,799 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,785 | ₩31,906 | ₩31,785 | ₩31,812 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,106 | ₩32,107 | ₩32,079 | ₩32,079 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,106 | ₩32,114 | ₩32,066 | ₩32,079 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,093 | ₩32,106 | ₩32,079 | ₩32,099 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,079 | ₩32,109 | ₩32,066 | ₩32,093 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,079 | ₩32,109 | ₩32,066 | ₩32,066 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,093 | ₩32,125 | ₩32,093 | ₩32,113 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,093 | ₩32,113 | ₩32,079 | ₩32,106 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,093 | ₩32,135 | ₩32,093 | ₩32,113 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,106 | ₩32,119 | ₩32,066 | ₩32,109 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,186 | ₩32,226 | ₩32,159 | ₩32,173 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,360 | ₩32,360 | ₩32,186 | ₩32,189 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,226 | ₩32,360 | ₩32,226 | ₩32,333 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,146 | ₩32,226 | ₩32,146 | ₩32,220 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,133 | ₩32,153 | ₩32,119 | ₩32,153 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,133 | ₩32,169 | ₩32,106 | ₩32,119 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,173 | ₩32,186 | ₩32,119 | ₩32,133 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,213 | ₩32,240 | ₩32,173 | ₩32,173 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,320 | ₩32,320 | ₩32,240 | ₩32,260 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,333 | ₩32,346 | ₩32,306 | ₩32,306 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,200 | ₩32,226 | ₩32,166 | ₩32,198 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,159 | ₩32,159 | ₩32,133 | ₩32,133 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,166 | ₩32,226 | ₩32,119 | ₩32,133 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,106 | ₩32,200 | ₩32,106 | ₩32,173 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,159 | ₩32,186 | ₩32,146 | ₩32,159 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,121 | ₩32,186 | ₩32,121 | ₩32,166 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,213 | ₩32,213 | ₩32,166 | ₩32,200 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,253 | ₩32,293 | ₩32,213 | ₩32,213 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,193 | ₩32,266 | ₩32,193 | ₩32,208 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,200 | ₩32,240 | ₩32,159 | ₩32,179 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,186 | ₩32,306 | ₩32,173 | ₩32,193 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,280 | ₩32,280 | ₩32,186 | ₩32,213 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,273 | ₩32,306 | ₩32,213 | ₩32,220 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,387 | ₩32,387 | ₩32,306 | ₩32,360 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,322 | ₩33,402 | ₩33,295 | ₩33,402 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,536 | ₩33,549 | ₩33,415 | ₩33,509 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,362 | ₩33,620 | ₩33,362 | ₩33,542 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,415 | ₩33,442 | ₩33,402 | ₩33,409 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,389 | ₩33,455 | ₩33,389 | ₩33,415 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,496 | ₩33,560 | ₩33,442 | ₩33,496 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,522 | ₩33,616 | ₩33,509 | ₩33,593 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,349 | ₩33,529 | ₩33,349 | ₩33,521 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,242 | ₩33,282 | ₩33,228 | ₩33,282 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,522 | ₩33,522 | ₩33,462 | ₩33,462 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,322 | ₩33,496 | ₩33,322 | ₩33,482 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,362 | ₩33,402 | ₩33,349 | ₩33,389 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,375 | ₩33,509 | ₩33,322 | ₩33,475 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,242 | ₩33,389 | ₩33,242 | ₩33,350 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,616 | ₩33,616 | ₩33,375 | ₩33,397 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,576 | ₩33,589 | ₩33,457 | ₩33,553 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,589 | ₩33,749 | ₩33,576 | ₩33,709 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,780 | ₩33,785 | ₩33,638 | ₩33,638 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,789 | ₩33,950 | ₩33,789 | ₩33,810 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,230 | ₩34,311 | ₩33,990 | ₩33,990 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,190 | ₩34,210 | ₩34,190 | ₩34,197 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,360 | ₩34,364 | ₩34,244 | ₩34,303 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,484 | ₩34,564 | ₩34,419 | ₩34,538 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,144 | ₩34,379 | ₩34,144 | ₩34,379 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,270 | ₩34,270 | ₩34,190 | ₩34,190 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,244 | ₩34,417 | ₩34,244 | ₩34,364 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,364 | ₩34,404 | ₩34,110 | ₩34,177 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,564 | ₩34,658 | ₩34,499 | ₩34,530 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,711 | ₩34,792 | ₩34,711 | ₩34,792 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,591 | ₩34,645 | ₩34,538 | ₩34,552 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,952 | ₩34,952 | ₩34,817 | ₩34,817 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,032 | ₩35,139 | ₩35,012 | ₩35,012 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,059 | ₩35,112 | ₩35,045 | ₩35,079 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,778 | ₩34,778 | ₩34,711 | ₩34,771 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,645 | ₩34,765 | ₩34,645 | ₩34,751 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,591 | ₩34,645 | ₩34,562 | ₩34,645 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,564 | ₩34,912 | ₩34,564 | ₩34,825 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,818 | ₩34,818 | ₩34,745 | ₩34,745 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,337 | ₩34,522 | ₩34,337 | ₩34,504 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,753 | ₩34,753 | ₩34,591 | ₩34,618 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,731 | ₩34,765 | ₩34,725 | ₩34,765 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,749 | ₩34,952 | ₩34,749 | ₩34,858 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,925 | ₩35,048 | ₩34,925 | ₩35,048 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,166 | ₩35,199 | ₩35,059 | ₩35,065 | -0.28% | 2천 |
|---|