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 | ₩32,677 | ₩32,677 | ₩32,637 | ₩32,637 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,583 | ₩32,617 | ₩32,438 | ₩32,530 | -0.16% | 5만 |
| 2026.10.07 | ₩32,664 | ₩32,691 | ₩32,664 | ₩32,691 | +0.08% | 900 |
| 2026.10.06 | ₩32,905 | ₩32,905 | ₩32,804 | ₩32,831 | -0.22% | 900 |
| 2026.10.05 | ₩32,798 | ₩32,838 | ₩32,798 | ₩32,838 | +0.12% | 2천 |
| 2026.10.02 | ₩32,798 | ₩32,871 | ₩32,717 | ₩32,719 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,744 | ₩32,764 | ₩32,704 | ₩32,757 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,691 | ₩32,691 | ₩32,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,683 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,624 | ₩32,697 | ₩32,624 | ₩32,670 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,664 | ₩32,691 | ₩32,637 | ₩32,691 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,677 | ₩32,704 | ₩32,677 | ₩32,704 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,697 | ₩32,697 | ₩32,697 | ₩32,697 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,731 | ₩32,791 | ₩32,717 | ₩32,791 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,490 | ₩32,517 | ₩32,490 | ₩32,517 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,249 | ₩32,260 | ₩32,222 | ₩32,260 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,209 | ₩32,249 | ₩32,209 | ₩32,234 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,209 | ₩32,249 | ₩32,209 | ₩32,209 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,316 | ₩32,376 | ₩32,316 | ₩32,376 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,276 | ₩32,301 | ₩32,276 | ₩32,301 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,322 | ₩32,322 | ₩32,276 | ₩32,297 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,356 | ₩32,361 | ₩32,329 | ₩32,361 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,363 | ₩32,363 | ₩32,363 | ₩32,363 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,376 | ₩32,510 | ₩32,376 | ₩32,510 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,309 | ₩32,396 | ₩32,276 | ₩32,302 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,276 | ₩32,369 | ₩32,276 | ₩32,369 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,383 | ₩32,383 | ₩32,276 | ₩32,302 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,416 | ₩32,416 | ₩32,416 | ₩32,416 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,369 | ₩32,409 | ₩32,369 | ₩32,409 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,369 | ₩32,369 | ₩32,356 | ₩32,356 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,396 | ₩32,409 | ₩32,343 | ₩32,369 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,262 | ₩32,269 | ₩32,262 | ₩32,269 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,102 | ₩32,102 | ₩32,075 | ₩32,075 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,727 | ₩31,928 | ₩31,727 | ₩31,901 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,673 | ₩31,747 | ₩31,673 | ₩31,747 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,700 | ₩31,700 | ₩31,687 | ₩31,687 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,720 | ₩31,767 | ₩31,693 | ₩31,767 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,700 | ₩31,727 | ₩31,680 | ₩31,680 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,660 | ₩31,727 | ₩31,660 | ₩31,700 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,727 | ₩31,727 | ₩31,713 | ₩31,720 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,700 | ₩31,740 | ₩31,620 | ₩31,720 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,727 | ₩31,727 | ₩31,700 | ₩31,713 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,707 | ₩31,740 | ₩31,707 | ₩31,713 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,646 | ₩31,700 | ₩31,646 | ₩31,700 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,633 | ₩31,633 | ₩31,633 | ₩31,633 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,780 | ₩31,780 | ₩31,713 | ₩31,740 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,673 | ₩31,727 | ₩31,660 | ₩31,660 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,673 | ₩31,707 | ₩31,673 | ₩31,687 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,700 | ₩31,727 | ₩31,687 | ₩31,727 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,687 | ₩31,693 | ₩31,687 | ₩31,693 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,740 | ₩31,740 | ₩31,673 | ₩31,727 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,767 | ₩31,794 | ₩31,740 | ₩31,794 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,780 | ₩31,807 | ₩31,767 | ₩31,794 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,713 | ₩31,767 | ₩31,713 | ₩31,731 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,673 | ₩31,705 | ₩31,673 | ₩31,705 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,733 | ₩31,733 | ₩31,727 | ₩31,727 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,633 | ₩31,740 | ₩31,633 | ₩31,723 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,673 | ₩31,673 | ₩31,593 | ₩31,673 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,701 | ₩31,713 | ₩31,700 | ₩31,713 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,646 | ₩31,665 | ₩31,646 | ₩31,665 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,660 | ₩31,707 | ₩31,660 | ₩31,660 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,646 | ₩31,675 | ₩31,646 | ₩31,675 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,566 | ₩31,625 | ₩31,566 | ₩31,625 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,526 | ₩31,579 | ₩31,526 | ₩31,559 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,487 | ₩31,526 | ₩31,486 | ₩31,500 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,526 | ₩31,566 | ₩31,513 | ₩31,566 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,499 | ₩31,579 | ₩31,499 | ₩31,551 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,579 | ₩31,593 | ₩31,526 | ₩31,546 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,633 | ₩31,633 | ₩31,600 | ₩31,600 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,740 | ₩31,740 | ₩31,666 | ₩31,666 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,673 | ₩31,687 | ₩31,646 | ₩31,687 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,660 | ₩31,767 | ₩31,660 | ₩31,666 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,753 | ₩31,767 | ₩31,727 | ₩31,752 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,753 | ₩31,834 | ₩31,753 | ₩31,800 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,660 | ₩31,713 | ₩31,660 | ₩31,699 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,687 | ₩31,740 | ₩31,634 | ₩31,707 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,700 | ₩31,700 | ₩31,649 | ₩31,666 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,620 | ₩31,687 | ₩31,620 | ₩31,657 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,687 | ₩31,713 | ₩31,687 | ₩31,707 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,646 | ₩31,646 | ₩31,600 | ₩31,629 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,701 | ₩31,733 | ₩31,700 | ₩31,725 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,820 | ₩31,820 | ₩31,755 | ₩31,755 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,834 | ₩31,874 | ₩31,794 | ₩31,814 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,901 | ₩31,981 | ₩31,901 | ₩31,941 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,981 | ₩32,039 | ₩31,981 | ₩32,039 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,994 | ₩32,028 | ₩31,994 | ₩32,028 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩32,021 | ₩32,089 | ₩32,021 | ₩32,089 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,155 | ₩32,209 | ₩32,122 | ₩32,122 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,155 | ₩32,182 | ₩32,106 | ₩32,106 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,162 | ₩32,195 | ₩32,142 | ₩32,185 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,168 | ₩32,195 | ₩32,148 | ₩32,186 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,061 | ₩32,168 | ₩32,061 | ₩32,155 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,155 | ₩32,168 | ₩32,128 | ₩32,155 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,235 | ₩32,235 | ₩32,219 | ₩32,219 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,262 | ₩32,343 | ₩32,262 | ₩32,328 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,262 | ₩32,289 | ₩32,241 | ₩32,241 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,316 | ₩32,316 | ₩32,289 | ₩32,296 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,276 | ₩32,356 | ₩32,276 | ₩32,345 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,302 | ₩32,302 | ₩32,262 | ₩32,289 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,249 | ₩32,265 | ₩32,249 | ₩32,265 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,329 | ₩32,329 | ₩32,316 | ₩32,328 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,329 | ₩32,343 | ₩32,322 | ₩32,322 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,229 | ₩32,292 | ₩32,222 | ₩32,269 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,168 | ₩32,235 | ₩32,168 | ₩32,187 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,142 | ₩32,155 | ₩32,102 | ₩32,135 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,195 | ₩32,195 | ₩32,095 | ₩32,095 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,128 | ₩32,155 | ₩32,088 | ₩32,128 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,189 | ₩32,189 | ₩32,148 | ₩32,148 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,182 | ₩32,182 | ₩32,168 | ₩32,178 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,195 | ₩32,195 | ₩32,155 | ₩32,155 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,128 | ₩32,235 | ₩32,128 | ₩32,207 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,102 | ₩32,102 | ₩32,048 | ₩32,055 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,102 | ₩32,102 | ₩32,102 | ₩32,102 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,162 | ₩32,168 | ₩32,128 | ₩32,128 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩32,015 | ₩32,055 | ₩32,015 | ₩32,055 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,061 | ₩32,061 | ₩32,021 | ₩32,048 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩32,021 | ₩32,061 | ₩32,021 | ₩32,028 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,874 | ₩32,008 | ₩31,874 | ₩32,001 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,928 | ₩32,021 | ₩31,928 | ₩31,968 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,907 | ₩31,994 | ₩31,874 | ₩31,948 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,914 | ₩31,954 | ₩31,901 | ₩31,901 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,834 | ₩31,847 | ₩31,800 | ₩31,847 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,887 | ₩31,901 | ₩31,841 | ₩31,841 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,727 | ₩31,798 | ₩31,727 | ₩31,786 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,791 | ₩31,841 | ₩31,787 | ₩31,814 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,787 | ₩31,807 | ₩31,753 | ₩31,790 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,787 | ₩31,787 | ₩31,747 | ₩31,747 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,727 | ₩31,740 | ₩31,673 | ₩31,740 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,847 | ₩31,847 | ₩31,759 | ₩31,774 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,914 | ₩31,914 | ₩31,847 | ₩31,861 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,820 | ₩31,847 | ₩31,807 | ₩31,807 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,901 | ₩31,901 | ₩31,820 | ₩31,841 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,807 | ₩31,807 | ₩31,780 | ₩31,794 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,807 | ₩31,847 | ₩31,807 | ₩31,807 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,851 | ₩31,887 | ₩31,847 | ₩31,861 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩32,008 | ₩32,008 | ₩31,941 | ₩31,968 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,928 | ₩31,948 | ₩31,914 | ₩31,941 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,874 | ₩31,928 | ₩31,861 | ₩31,861 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,794 | ₩31,841 | ₩31,794 | ₩31,807 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,841 | ₩31,874 | ₩31,807 | ₩31,820 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,847 | ₩31,874 | ₩31,807 | ₩31,841 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,794 | ₩31,827 | ₩31,780 | ₩31,827 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,767 | ₩31,820 | ₩31,753 | ₩31,780 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,847 | ₩31,887 | ₩31,807 | ₩31,834 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,807 | ₩31,919 | ₩31,780 | ₩31,919 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,687 | ₩31,767 | ₩31,687 | ₩31,760 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,753 | ₩31,834 | ₩31,687 | ₩31,800 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,780 | ₩31,780 | ₩31,687 | ₩31,713 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,727 | ₩31,767 | ₩31,713 | ₩31,740 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,700 | ₩31,794 | ₩31,700 | ₩31,787 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,593 | ₩31,660 | ₩31,593 | ₩31,646 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,673 | ₩31,727 | ₩31,673 | ₩31,727 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,747 | ₩31,760 | ₩31,700 | ₩31,747 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,633 | ₩31,753 | ₩31,633 | ₩31,727 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,700 | ₩31,771 | ₩31,673 | ₩31,700 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,673 | ₩31,780 | ₩31,673 | ₩31,740 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,780 | ₩31,794 | ₩31,713 | ₩31,767 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,713 | ₩31,713 | ₩31,660 | ₩31,660 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,687 | ₩31,727 | ₩31,660 | ₩31,713 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,771 | ₩31,787 | ₩31,740 | ₩31,774 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,740 | ₩31,814 | ₩31,740 | ₩31,814 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,767 | ₩31,814 | ₩31,767 | ₩31,811 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,767 | ₩31,767 | ₩31,593 | ₩31,606 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,807 | ₩31,861 | ₩31,794 | ₩31,794 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,928 | ₩31,994 | ₩31,794 | ₩31,861 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,847 | ₩31,968 | ₩31,847 | ₩31,874 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,168 | ₩32,170 | ₩32,142 | ₩32,142 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,168 | ₩32,177 | ₩32,128 | ₩32,142 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,155 | ₩32,168 | ₩32,142 | ₩32,162 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,142 | ₩32,171 | ₩32,128 | ₩32,155 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,142 | ₩32,171 | ₩32,128 | ₩32,128 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,155 | ₩32,187 | ₩32,155 | ₩32,175 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,155 | ₩32,175 | ₩32,142 | ₩32,168 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,155 | ₩32,198 | ₩32,155 | ₩32,175 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,168 | ₩32,182 | ₩32,128 | ₩32,171 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,249 | ₩32,289 | ₩32,222 | ₩32,235 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,423 | ₩32,423 | ₩32,249 | ₩32,251 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,289 | ₩32,423 | ₩32,289 | ₩32,396 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,209 | ₩32,289 | ₩32,209 | ₩32,282 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,195 | ₩32,215 | ₩32,182 | ₩32,215 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,195 | ₩32,231 | ₩32,168 | ₩32,182 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,235 | ₩32,249 | ₩32,182 | ₩32,195 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,276 | ₩32,302 | ₩32,235 | ₩32,235 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,383 | ₩32,383 | ₩32,302 | ₩32,322 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,396 | ₩32,409 | ₩32,369 | ₩32,369 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,262 | ₩32,289 | ₩32,229 | ₩32,261 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,222 | ₩32,222 | ₩32,195 | ₩32,195 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,229 | ₩32,289 | ₩32,182 | ₩32,195 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,168 | ₩32,262 | ₩32,168 | ₩32,235 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,222 | ₩32,249 | ₩32,209 | ₩32,222 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,183 | ₩32,249 | ₩32,183 | ₩32,229 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,276 | ₩32,276 | ₩32,229 | ₩32,262 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,316 | ₩32,356 | ₩32,276 | ₩32,276 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,255 | ₩32,329 | ₩32,255 | ₩32,270 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,262 | ₩32,302 | ₩32,222 | ₩32,242 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,249 | ₩32,369 | ₩32,235 | ₩32,255 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,343 | ₩32,343 | ₩32,249 | ₩32,276 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,336 | ₩32,369 | ₩32,276 | ₩32,282 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,450 | ₩32,450 | ₩32,369 | ₩32,423 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,387 | ₩33,467 | ₩33,360 | ₩33,467 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,601 | ₩33,614 | ₩33,480 | ₩33,574 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,427 | ₩33,685 | ₩33,427 | ₩33,608 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,480 | ₩33,507 | ₩33,467 | ₩33,474 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,454 | ₩33,521 | ₩33,454 | ₩33,480 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,561 | ₩33,625 | ₩33,507 | ₩33,561 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,587 | ₩33,681 | ₩33,574 | ₩33,658 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,413 | ₩33,594 | ₩33,413 | ₩33,586 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,306 | ₩33,347 | ₩33,293 | ₩33,347 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,587 | ₩33,587 | ₩33,527 | ₩33,527 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,387 | ₩33,561 | ₩33,387 | ₩33,547 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,427 | ₩33,467 | ₩33,413 | ₩33,454 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,440 | ₩33,574 | ₩33,387 | ₩33,541 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,306 | ₩33,454 | ₩33,306 | ₩33,415 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,681 | ₩33,681 | ₩33,440 | ₩33,462 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,641 | ₩33,654 | ₩33,522 | ₩33,618 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,654 | ₩33,815 | ₩33,641 | ₩33,775 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,846 | ₩33,851 | ₩33,704 | ₩33,704 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,855 | ₩34,016 | ₩33,855 | ₩33,875 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,297 | ₩34,377 | ₩34,056 | ₩34,056 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,257 | ₩34,277 | ₩34,257 | ₩34,264 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,427 | ₩34,431 | ₩34,310 | ₩34,369 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,551 | ₩34,632 | ₩34,486 | ₩34,605 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,210 | ₩34,446 | ₩34,210 | ₩34,446 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,337 | ₩34,337 | ₩34,257 | ₩34,257 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,310 | ₩34,484 | ₩34,310 | ₩34,431 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,431 | ₩34,471 | ₩34,177 | ₩34,243 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,632 | ₩34,725 | ₩34,566 | ₩34,597 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,779 | ₩34,859 | ₩34,779 | ₩34,859 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,658 | ₩34,712 | ₩34,605 | ₩34,620 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩35,020 | ₩35,020 | ₩34,885 | ₩34,885 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,100 | ₩35,207 | ₩35,080 | ₩35,080 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,127 | ₩35,181 | ₩35,114 | ₩35,147 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,846 | ₩34,846 | ₩34,779 | ₩34,839 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,712 | ₩34,832 | ₩34,712 | ₩34,819 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,658 | ₩34,712 | ₩34,629 | ₩34,712 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,632 | ₩34,980 | ₩34,632 | ₩34,893 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,886 | ₩34,886 | ₩34,812 | ₩34,812 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,404 | ₩34,589 | ₩34,404 | ₩34,571 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,820 | ₩34,820 | ₩34,658 | ₩34,685 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,799 | ₩34,832 | ₩34,792 | ₩34,832 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,816 | ₩35,020 | ₩34,816 | ₩34,926 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,993 | ₩35,116 | ₩34,993 | ₩35,116 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,234 | ₩35,268 | ₩35,127 | ₩35,134 | -0.28% | 2천 |
|---|