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 | ₩32,609 | ₩32,609 | ₩32,569 | ₩32,569 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,515 | ₩32,549 | ₩32,370 | ₩32,462 | -0.16% | 5만 |
| 2026.10.07 | ₩32,595 | ₩32,622 | ₩32,595 | ₩32,622 | +0.08% | 900 |
| 2026.10.06 | ₩32,836 | ₩32,836 | ₩32,736 | ₩32,762 | -0.22% | 900 |
| 2026.10.05 | ₩32,729 | ₩32,769 | ₩32,729 | ₩32,769 | +0.12% | 2천 |
| 2026.10.02 | ₩32,729 | ₩32,803 | ₩32,649 | ₩32,650 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,676 | ₩32,696 | ₩32,636 | ₩32,689 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,622 | ₩32,622 | ₩32,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,614 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,555 | ₩32,629 | ₩32,555 | ₩32,602 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,595 | ₩32,622 | ₩32,569 | ₩32,622 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,609 | ₩32,636 | ₩32,609 | ₩32,636 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,662 | ₩32,722 | ₩32,649 | ₩32,722 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,422 | ₩32,449 | ₩32,422 | ₩32,449 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,181 | ₩32,192 | ₩32,155 | ₩32,192 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,141 | ₩32,181 | ₩32,141 | ₩32,167 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,141 | ₩32,181 | ₩32,141 | ₩32,141 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,248 | ₩32,308 | ₩32,248 | ₩32,308 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,208 | ₩32,233 | ₩32,208 | ₩32,233 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,255 | ₩32,255 | ₩32,208 | ₩32,229 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,288 | ₩32,294 | ₩32,262 | ₩32,294 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,362 | ₩32,362 | ₩32,362 | ₩32,362 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,308 | ₩32,442 | ₩32,308 | ₩32,442 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,241 | ₩32,328 | ₩32,208 | ₩32,235 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,208 | ₩32,302 | ₩32,208 | ₩32,302 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,315 | ₩32,315 | ₩32,208 | ₩32,235 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,348 | ₩32,348 | ₩32,348 | ₩32,348 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,302 | ₩32,342 | ₩32,302 | ₩32,342 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,302 | ₩32,302 | ₩32,288 | ₩32,288 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,328 | ₩32,342 | ₩32,275 | ₩32,302 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,195 | ₩32,201 | ₩32,195 | ₩32,201 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,034 | ₩32,034 | ₩32,008 | ₩32,008 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,660 | ₩31,861 | ₩31,660 | ₩31,834 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,607 | ₩31,680 | ₩31,607 | ₩31,680 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,634 | ₩31,634 | ₩31,620 | ₩31,620 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,654 | ₩31,700 | ₩31,627 | ₩31,700 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,634 | ₩31,660 | ₩31,614 | ₩31,614 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,594 | ₩31,660 | ₩31,594 | ₩31,634 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,660 | ₩31,660 | ₩31,647 | ₩31,654 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,634 | ₩31,674 | ₩31,553 | ₩31,654 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,660 | ₩31,660 | ₩31,634 | ₩31,647 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,667 | ₩31,667 | ₩31,667 | ₩31,667 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,640 | ₩31,674 | ₩31,640 | ₩31,647 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,580 | ₩31,634 | ₩31,580 | ₩31,634 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,714 | ₩31,714 | ₩31,647 | ₩31,674 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,607 | ₩31,660 | ₩31,594 | ₩31,594 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,607 | ₩31,640 | ₩31,607 | ₩31,620 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,634 | ₩31,660 | ₩31,620 | ₩31,660 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,620 | ₩31,627 | ₩31,620 | ₩31,627 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,674 | ₩31,674 | ₩31,607 | ₩31,660 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,700 | ₩31,727 | ₩31,674 | ₩31,727 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,714 | ₩31,741 | ₩31,700 | ₩31,727 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,647 | ₩31,700 | ₩31,647 | ₩31,664 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,607 | ₩31,639 | ₩31,607 | ₩31,639 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,667 | ₩31,667 | ₩31,660 | ₩31,660 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,567 | ₩31,674 | ₩31,567 | ₩31,656 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,607 | ₩31,607 | ₩31,527 | ₩31,607 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,635 | ₩31,647 | ₩31,634 | ₩31,647 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,580 | ₩31,599 | ₩31,580 | ₩31,599 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,594 | ₩31,640 | ₩31,594 | ₩31,594 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,580 | ₩31,608 | ₩31,580 | ₩31,608 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,500 | ₩31,559 | ₩31,500 | ₩31,559 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,460 | ₩31,513 | ₩31,460 | ₩31,493 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,421 | ₩31,460 | ₩31,420 | ₩31,435 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,460 | ₩31,500 | ₩31,447 | ₩31,500 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,433 | ₩31,513 | ₩31,433 | ₩31,485 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,513 | ₩31,527 | ₩31,460 | ₩31,480 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,567 | ₩31,567 | ₩31,533 | ₩31,533 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,674 | ₩31,674 | ₩31,600 | ₩31,600 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,607 | ₩31,620 | ₩31,580 | ₩31,620 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,594 | ₩31,700 | ₩31,594 | ₩31,600 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,687 | ₩31,700 | ₩31,660 | ₩31,686 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,687 | ₩31,767 | ₩31,687 | ₩31,734 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,594 | ₩31,647 | ₩31,594 | ₩31,632 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,620 | ₩31,674 | ₩31,568 | ₩31,640 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,634 | ₩31,634 | ₩31,583 | ₩31,600 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,553 | ₩31,620 | ₩31,553 | ₩31,591 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,620 | ₩31,647 | ₩31,620 | ₩31,640 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,580 | ₩31,580 | ₩31,533 | ₩31,563 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,635 | ₩31,667 | ₩31,634 | ₩31,659 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,754 | ₩31,754 | ₩31,688 | ₩31,688 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,767 | ₩31,807 | ₩31,727 | ₩31,747 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,834 | ₩31,914 | ₩31,834 | ₩31,874 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,914 | ₩31,972 | ₩31,914 | ₩31,972 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,928 | ₩31,961 | ₩31,928 | ₩31,961 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,954 | ₩32,022 | ₩31,954 | ₩32,022 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,088 | ₩32,141 | ₩32,054 | ₩32,054 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,088 | ₩32,115 | ₩32,038 | ₩32,038 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,095 | ₩32,128 | ₩32,074 | ₩32,117 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,101 | ₩32,128 | ₩32,081 | ₩32,119 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩31,994 | ₩32,101 | ₩31,994 | ₩32,088 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,088 | ₩32,101 | ₩32,061 | ₩32,088 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,168 | ₩32,168 | ₩32,152 | ₩32,152 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,195 | ₩32,275 | ₩32,195 | ₩32,260 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,195 | ₩32,221 | ₩32,173 | ₩32,173 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,248 | ₩32,248 | ₩32,221 | ₩32,228 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,208 | ₩32,288 | ₩32,208 | ₩32,278 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,235 | ₩32,235 | ₩32,195 | ₩32,221 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,181 | ₩32,197 | ₩32,181 | ₩32,197 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,262 | ₩32,262 | ₩32,248 | ₩32,260 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,262 | ₩32,275 | ₩32,255 | ₩32,255 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,161 | ₩32,224 | ₩32,155 | ₩32,201 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,101 | ₩32,168 | ₩32,101 | ₩32,120 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,074 | ₩32,088 | ₩32,034 | ₩32,068 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,128 | ₩32,128 | ₩32,028 | ₩32,028 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,061 | ₩32,088 | ₩32,021 | ₩32,061 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,121 | ₩32,121 | ₩32,081 | ₩32,081 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,115 | ₩32,115 | ₩32,101 | ₩32,111 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,128 | ₩32,128 | ₩32,088 | ₩32,088 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,061 | ₩32,168 | ₩32,061 | ₩32,140 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,034 | ₩32,034 | ₩31,981 | ₩31,988 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,095 | ₩32,101 | ₩32,061 | ₩32,061 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,948 | ₩31,988 | ₩31,948 | ₩31,988 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩31,994 | ₩31,994 | ₩31,954 | ₩31,981 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,954 | ₩31,994 | ₩31,954 | ₩31,961 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,807 | ₩31,941 | ₩31,807 | ₩31,934 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,861 | ₩31,954 | ₩31,861 | ₩31,901 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,841 | ₩31,928 | ₩31,807 | ₩31,881 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,847 | ₩31,887 | ₩31,834 | ₩31,834 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,767 | ₩31,781 | ₩31,734 | ₩31,781 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,821 | ₩31,834 | ₩31,774 | ₩31,774 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,660 | ₩31,731 | ₩31,660 | ₩31,719 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,724 | ₩31,774 | ₩31,720 | ₩31,747 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,720 | ₩31,741 | ₩31,687 | ₩31,723 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,720 | ₩31,720 | ₩31,680 | ₩31,680 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,660 | ₩31,674 | ₩31,607 | ₩31,674 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,781 | ₩31,781 | ₩31,692 | ₩31,707 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,847 | ₩31,847 | ₩31,781 | ₩31,794 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,754 | ₩31,781 | ₩31,741 | ₩31,741 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,834 | ₩31,834 | ₩31,754 | ₩31,774 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,741 | ₩31,741 | ₩31,714 | ₩31,727 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,741 | ₩31,781 | ₩31,741 | ₩31,741 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,785 | ₩31,821 | ₩31,781 | ₩31,794 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,941 | ₩31,941 | ₩31,874 | ₩31,901 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,861 | ₩31,881 | ₩31,847 | ₩31,874 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,807 | ₩31,861 | ₩31,794 | ₩31,794 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,727 | ₩31,774 | ₩31,727 | ₩31,741 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,774 | ₩31,807 | ₩31,741 | ₩31,754 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,781 | ₩31,807 | ₩31,741 | ₩31,774 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,727 | ₩31,761 | ₩31,714 | ₩31,761 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,700 | ₩31,754 | ₩31,687 | ₩31,714 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,781 | ₩31,821 | ₩31,741 | ₩31,767 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,741 | ₩31,853 | ₩31,714 | ₩31,853 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,620 | ₩31,700 | ₩31,620 | ₩31,694 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,687 | ₩31,767 | ₩31,620 | ₩31,734 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,714 | ₩31,714 | ₩31,620 | ₩31,647 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,660 | ₩31,700 | ₩31,647 | ₩31,674 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,634 | ₩31,727 | ₩31,634 | ₩31,720 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,527 | ₩31,594 | ₩31,527 | ₩31,580 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,607 | ₩31,660 | ₩31,607 | ₩31,660 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,680 | ₩31,694 | ₩31,634 | ₩31,680 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,567 | ₩31,687 | ₩31,567 | ₩31,660 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,634 | ₩31,704 | ₩31,607 | ₩31,634 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,607 | ₩31,714 | ₩31,607 | ₩31,674 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,714 | ₩31,727 | ₩31,647 | ₩31,700 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,647 | ₩31,647 | ₩31,594 | ₩31,594 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,620 | ₩31,660 | ₩31,594 | ₩31,647 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,704 | ₩31,720 | ₩31,674 | ₩31,707 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,674 | ₩31,747 | ₩31,674 | ₩31,747 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,700 | ₩31,747 | ₩31,700 | ₩31,745 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,700 | ₩31,700 | ₩31,527 | ₩31,540 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,741 | ₩31,794 | ₩31,727 | ₩31,727 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,861 | ₩31,928 | ₩31,727 | ₩31,794 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,781 | ₩31,901 | ₩31,781 | ₩31,807 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,101 | ₩32,103 | ₩32,074 | ₩32,074 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,101 | ₩32,109 | ₩32,061 | ₩32,074 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,088 | ₩32,101 | ₩32,074 | ₩32,095 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,074 | ₩32,104 | ₩32,061 | ₩32,088 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,074 | ₩32,104 | ₩32,061 | ₩32,061 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,088 | ₩32,120 | ₩32,088 | ₩32,108 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,088 | ₩32,108 | ₩32,074 | ₩32,101 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,088 | ₩32,131 | ₩32,088 | ₩32,108 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,101 | ₩32,115 | ₩32,061 | ₩32,104 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,181 | ₩32,221 | ₩32,155 | ₩32,168 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,355 | ₩32,355 | ₩32,181 | ₩32,184 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,221 | ₩32,355 | ₩32,221 | ₩32,328 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,141 | ₩32,221 | ₩32,141 | ₩32,215 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,128 | ₩32,148 | ₩32,115 | ₩32,148 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,128 | ₩32,164 | ₩32,101 | ₩32,115 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,168 | ₩32,181 | ₩32,115 | ₩32,128 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,208 | ₩32,235 | ₩32,168 | ₩32,168 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,315 | ₩32,315 | ₩32,235 | ₩32,255 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,328 | ₩32,342 | ₩32,302 | ₩32,302 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,195 | ₩32,221 | ₩32,161 | ₩32,193 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,155 | ₩32,155 | ₩32,128 | ₩32,128 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,161 | ₩32,221 | ₩32,115 | ₩32,128 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,101 | ₩32,195 | ₩32,101 | ₩32,168 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,155 | ₩32,181 | ₩32,141 | ₩32,155 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,116 | ₩32,181 | ₩32,116 | ₩32,161 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,208 | ₩32,208 | ₩32,161 | ₩32,195 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,248 | ₩32,288 | ₩32,208 | ₩32,208 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,188 | ₩32,262 | ₩32,188 | ₩32,203 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,195 | ₩32,235 | ₩32,155 | ₩32,175 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,181 | ₩32,302 | ₩32,168 | ₩32,188 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,275 | ₩32,275 | ₩32,181 | ₩32,208 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,268 | ₩32,302 | ₩32,208 | ₩32,215 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,382 | ₩32,382 | ₩32,302 | ₩32,355 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,317 | ₩33,397 | ₩33,290 | ₩33,397 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,531 | ₩33,544 | ₩33,410 | ₩33,504 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,357 | ₩33,615 | ₩33,357 | ₩33,537 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,410 | ₩33,437 | ₩33,397 | ₩33,404 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,384 | ₩33,450 | ₩33,384 | ₩33,410 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,491 | ₩33,555 | ₩33,437 | ₩33,491 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,517 | ₩33,611 | ₩33,504 | ₩33,588 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,344 | ₩33,524 | ₩33,344 | ₩33,516 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,237 | ₩33,277 | ₩33,223 | ₩33,277 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,517 | ₩33,517 | ₩33,457 | ₩33,457 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,317 | ₩33,491 | ₩33,317 | ₩33,477 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,357 | ₩33,397 | ₩33,344 | ₩33,384 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,370 | ₩33,504 | ₩33,317 | ₩33,470 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,237 | ₩33,384 | ₩33,237 | ₩33,345 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,611 | ₩33,611 | ₩33,370 | ₩33,392 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,571 | ₩33,584 | ₩33,452 | ₩33,548 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,584 | ₩33,744 | ₩33,571 | ₩33,704 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,775 | ₩33,780 | ₩33,633 | ₩33,633 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,784 | ₩33,945 | ₩33,784 | ₩33,804 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,225 | ₩34,305 | ₩33,985 | ₩33,985 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,185 | ₩34,205 | ₩34,185 | ₩34,192 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,355 | ₩34,359 | ₩34,239 | ₩34,297 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,479 | ₩34,559 | ₩34,414 | ₩34,532 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,138 | ₩34,374 | ₩34,138 | ₩34,374 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,265 | ₩34,265 | ₩34,185 | ₩34,185 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,239 | ₩34,412 | ₩34,239 | ₩34,359 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,359 | ₩34,399 | ₩34,105 | ₩34,172 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,559 | ₩34,653 | ₩34,494 | ₩34,524 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,706 | ₩34,786 | ₩34,706 | ₩34,786 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,586 | ₩34,639 | ₩34,532 | ₩34,547 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,947 | ₩34,947 | ₩34,812 | ₩34,812 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,027 | ₩35,134 | ₩35,007 | ₩35,007 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,053 | ₩35,107 | ₩35,040 | ₩35,074 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,773 | ₩34,773 | ₩34,706 | ₩34,766 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,639 | ₩34,760 | ₩34,639 | ₩34,746 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,586 | ₩34,639 | ₩34,557 | ₩34,639 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,559 | ₩34,907 | ₩34,559 | ₩34,820 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,813 | ₩34,813 | ₩34,740 | ₩34,740 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,332 | ₩34,516 | ₩34,332 | ₩34,499 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,748 | ₩34,748 | ₩34,586 | ₩34,613 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,726 | ₩34,760 | ₩34,720 | ₩34,760 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,744 | ₩34,947 | ₩34,744 | ₩34,853 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,920 | ₩35,043 | ₩34,920 | ₩35,043 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,160 | ₩35,194 | ₩35,053 | ₩35,060 | -0.28% | 2천 |
|---|