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 | ₩32,731 | ₩32,731 | ₩32,691 | ₩32,691 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,638 | ₩32,671 | ₩32,491 | ₩32,584 | -0.16% | 5만 |
| 2026.10.07 | ₩32,718 | ₩32,745 | ₩32,718 | ₩32,745 | +0.08% | 900 |
| 2026.10.06 | ₩32,959 | ₩32,959 | ₩32,859 | ₩32,886 | -0.22% | 900 |
| 2026.10.05 | ₩32,852 | ₩32,892 | ₩32,852 | ₩32,892 | +0.12% | 2천 |
| 2026.10.02 | ₩32,852 | ₩32,926 | ₩32,772 | ₩32,773 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,798 | ₩32,819 | ₩32,758 | ₩32,812 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,745 | ₩32,745 | ₩32,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,737 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,678 | ₩32,751 | ₩32,678 | ₩32,725 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,718 | ₩32,745 | ₩32,691 | ₩32,745 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,731 | ₩32,758 | ₩32,731 | ₩32,758 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,785 | ₩32,845 | ₩32,772 | ₩32,845 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,544 | ₩32,570 | ₩32,544 | ₩32,570 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,302 | ₩32,313 | ₩32,275 | ₩32,313 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,262 | ₩32,302 | ₩32,262 | ₩32,288 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,302 | ₩32,262 | ₩32,262 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,369 | ₩32,430 | ₩32,369 | ₩32,430 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,329 | ₩32,355 | ₩32,329 | ₩32,355 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,376 | ₩32,376 | ₩32,329 | ₩32,351 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,410 | ₩32,415 | ₩32,383 | ₩32,415 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,416 | ₩32,416 | ₩32,416 | ₩32,416 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,430 | ₩32,564 | ₩32,430 | ₩32,564 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,363 | ₩32,450 | ₩32,329 | ₩32,356 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,329 | ₩32,423 | ₩32,329 | ₩32,423 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,436 | ₩32,436 | ₩32,329 | ₩32,356 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,423 | ₩32,463 | ₩32,423 | ₩32,463 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,423 | ₩32,423 | ₩32,410 | ₩32,410 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,450 | ₩32,463 | ₩32,396 | ₩32,423 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,316 | ₩32,322 | ₩32,316 | ₩32,322 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,155 | ₩32,155 | ₩32,128 | ₩32,128 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,779 | ₩31,980 | ₩31,779 | ₩31,954 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,726 | ₩31,799 | ₩31,726 | ₩31,799 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,753 | ₩31,753 | ₩31,739 | ₩31,739 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,773 | ₩31,820 | ₩31,746 | ₩31,820 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,753 | ₩31,779 | ₩31,732 | ₩31,732 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,712 | ₩31,779 | ₩31,712 | ₩31,753 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,779 | ₩31,779 | ₩31,766 | ₩31,773 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,753 | ₩31,793 | ₩31,672 | ₩31,773 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,779 | ₩31,779 | ₩31,753 | ₩31,766 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,759 | ₩31,793 | ₩31,759 | ₩31,766 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,699 | ₩31,753 | ₩31,699 | ₩31,753 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,833 | ₩31,833 | ₩31,766 | ₩31,793 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,726 | ₩31,779 | ₩31,712 | ₩31,712 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,726 | ₩31,759 | ₩31,726 | ₩31,739 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,753 | ₩31,779 | ₩31,739 | ₩31,779 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,739 | ₩31,746 | ₩31,739 | ₩31,746 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,793 | ₩31,793 | ₩31,726 | ₩31,779 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,820 | ₩31,846 | ₩31,793 | ₩31,846 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,833 | ₩31,860 | ₩31,820 | ₩31,846 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,766 | ₩31,820 | ₩31,766 | ₩31,783 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,726 | ₩31,758 | ₩31,726 | ₩31,758 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,786 | ₩31,786 | ₩31,779 | ₩31,779 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,685 | ₩31,793 | ₩31,685 | ₩31,775 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,726 | ₩31,726 | ₩31,645 | ₩31,726 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,754 | ₩31,766 | ₩31,753 | ₩31,766 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,699 | ₩31,718 | ₩31,699 | ₩31,718 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,712 | ₩31,759 | ₩31,712 | ₩31,712 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,699 | ₩31,727 | ₩31,699 | ₩31,727 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,618 | ₩31,677 | ₩31,618 | ₩31,677 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,578 | ₩31,632 | ₩31,578 | ₩31,612 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,539 | ₩31,578 | ₩31,538 | ₩31,553 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,578 | ₩31,618 | ₩31,565 | ₩31,618 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,551 | ₩31,632 | ₩31,551 | ₩31,604 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,632 | ₩31,645 | ₩31,578 | ₩31,598 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,605 | ₩31,605 | ₩31,605 | ₩31,605 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,685 | ₩31,685 | ₩31,652 | ₩31,652 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,793 | ₩31,793 | ₩31,719 | ₩31,719 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,726 | ₩31,739 | ₩31,699 | ₩31,739 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,712 | ₩31,820 | ₩31,712 | ₩31,719 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,806 | ₩31,820 | ₩31,779 | ₩31,805 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,806 | ₩31,887 | ₩31,806 | ₩31,853 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,712 | ₩31,766 | ₩31,712 | ₩31,751 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,739 | ₩31,793 | ₩31,687 | ₩31,759 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,753 | ₩31,753 | ₩31,702 | ₩31,719 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,672 | ₩31,739 | ₩31,672 | ₩31,710 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,739 | ₩31,766 | ₩31,739 | ₩31,759 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,699 | ₩31,699 | ₩31,652 | ₩31,681 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,754 | ₩31,786 | ₩31,753 | ₩31,778 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,873 | ₩31,873 | ₩31,807 | ₩31,807 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,887 | ₩31,927 | ₩31,846 | ₩31,866 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,954 | ₩32,034 | ₩31,954 | ₩31,994 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩32,034 | ₩32,092 | ₩32,034 | ₩32,092 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩32,048 | ₩32,081 | ₩32,048 | ₩32,081 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩32,074 | ₩32,143 | ₩32,074 | ₩32,143 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,208 | ₩32,262 | ₩32,175 | ₩32,175 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,208 | ₩32,235 | ₩32,159 | ₩32,159 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,215 | ₩32,249 | ₩32,195 | ₩32,238 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,222 | ₩32,249 | ₩32,202 | ₩32,239 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,115 | ₩32,222 | ₩32,115 | ₩32,208 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,208 | ₩32,222 | ₩32,182 | ₩32,208 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,289 | ₩32,289 | ₩32,273 | ₩32,273 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,316 | ₩32,396 | ₩32,316 | ₩32,381 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,316 | ₩32,343 | ₩32,294 | ₩32,294 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,369 | ₩32,369 | ₩32,343 | ₩32,349 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,329 | ₩32,410 | ₩32,329 | ₩32,399 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,356 | ₩32,356 | ₩32,316 | ₩32,343 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,302 | ₩32,318 | ₩32,302 | ₩32,318 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,383 | ₩32,383 | ₩32,369 | ₩32,381 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,383 | ₩32,396 | ₩32,376 | ₩32,376 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,282 | ₩32,345 | ₩32,275 | ₩32,322 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,222 | ₩32,289 | ₩32,222 | ₩32,241 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,195 | ₩32,208 | ₩32,155 | ₩32,188 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,249 | ₩32,249 | ₩32,148 | ₩32,148 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,182 | ₩32,208 | ₩32,141 | ₩32,182 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,242 | ₩32,242 | ₩32,202 | ₩32,202 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,235 | ₩32,235 | ₩32,222 | ₩32,231 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,249 | ₩32,249 | ₩32,208 | ₩32,208 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,261 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,155 | ₩32,155 | ₩32,101 | ₩32,108 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,215 | ₩32,222 | ₩32,182 | ₩32,182 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩32,068 | ₩32,108 | ₩32,068 | ₩32,108 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,115 | ₩32,115 | ₩32,074 | ₩32,101 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩32,074 | ₩32,115 | ₩32,074 | ₩32,081 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,927 | ₩32,061 | ₩31,927 | ₩32,054 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,980 | ₩32,074 | ₩31,980 | ₩32,021 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,960 | ₩32,048 | ₩31,927 | ₩32,001 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,967 | ₩32,007 | ₩31,954 | ₩31,954 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,887 | ₩31,900 | ₩31,853 | ₩31,900 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,940 | ₩31,954 | ₩31,893 | ₩31,893 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,779 | ₩31,850 | ₩31,779 | ₩31,838 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,844 | ₩31,893 | ₩31,840 | ₩31,866 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,840 | ₩31,860 | ₩31,806 | ₩31,842 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,840 | ₩31,840 | ₩31,799 | ₩31,799 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,779 | ₩31,793 | ₩31,726 | ₩31,793 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,900 | ₩31,900 | ₩31,812 | ₩31,826 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,967 | ₩31,967 | ₩31,900 | ₩31,913 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,873 | ₩31,900 | ₩31,860 | ₩31,860 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,954 | ₩31,954 | ₩31,873 | ₩31,893 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,860 | ₩31,860 | ₩31,833 | ₩31,846 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,860 | ₩31,900 | ₩31,860 | ₩31,860 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,904 | ₩31,940 | ₩31,900 | ₩31,913 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩32,061 | ₩32,061 | ₩31,994 | ₩32,021 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,980 | ₩32,001 | ₩31,967 | ₩31,994 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,927 | ₩31,980 | ₩31,913 | ₩31,913 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,846 | ₩31,893 | ₩31,846 | ₩31,860 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,893 | ₩31,927 | ₩31,860 | ₩31,873 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,900 | ₩31,927 | ₩31,860 | ₩31,893 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,846 | ₩31,880 | ₩31,833 | ₩31,880 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,820 | ₩31,873 | ₩31,806 | ₩31,833 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,900 | ₩31,940 | ₩31,860 | ₩31,887 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,860 | ₩31,972 | ₩31,833 | ₩31,972 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,739 | ₩31,820 | ₩31,739 | ₩31,813 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,806 | ₩31,887 | ₩31,739 | ₩31,853 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,833 | ₩31,833 | ₩31,739 | ₩31,766 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,779 | ₩31,820 | ₩31,766 | ₩31,793 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,753 | ₩31,846 | ₩31,753 | ₩31,840 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,645 | ₩31,712 | ₩31,645 | ₩31,699 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,726 | ₩31,779 | ₩31,726 | ₩31,779 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,799 | ₩31,813 | ₩31,753 | ₩31,799 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,685 | ₩31,806 | ₩31,685 | ₩31,779 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,753 | ₩31,824 | ₩31,726 | ₩31,753 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,726 | ₩31,833 | ₩31,726 | ₩31,793 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,833 | ₩31,846 | ₩31,766 | ₩31,820 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,766 | ₩31,766 | ₩31,712 | ₩31,712 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,739 | ₩31,779 | ₩31,712 | ₩31,766 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,824 | ₩31,840 | ₩31,793 | ₩31,826 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,793 | ₩31,866 | ₩31,793 | ₩31,866 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,820 | ₩31,866 | ₩31,820 | ₩31,864 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,820 | ₩31,820 | ₩31,645 | ₩31,659 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,860 | ₩31,913 | ₩31,846 | ₩31,846 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,980 | ₩32,048 | ₩31,846 | ₩31,913 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,900 | ₩32,021 | ₩31,900 | ₩31,927 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,222 | ₩32,223 | ₩32,195 | ₩32,195 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,222 | ₩32,230 | ₩32,182 | ₩32,195 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,208 | ₩32,222 | ₩32,195 | ₩32,215 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,195 | ₩32,225 | ₩32,182 | ₩32,208 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,195 | ₩32,225 | ₩32,182 | ₩32,182 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,208 | ₩32,241 | ₩32,208 | ₩32,229 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,208 | ₩32,229 | ₩32,195 | ₩32,222 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,208 | ₩32,251 | ₩32,208 | ₩32,229 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,222 | ₩32,235 | ₩32,182 | ₩32,225 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,302 | ₩32,343 | ₩32,275 | ₩32,289 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,477 | ₩32,477 | ₩32,302 | ₩32,305 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,343 | ₩32,477 | ₩32,343 | ₩32,450 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,262 | ₩32,343 | ₩32,262 | ₩32,336 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,249 | ₩32,269 | ₩32,235 | ₩32,269 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,249 | ₩32,285 | ₩32,222 | ₩32,235 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,289 | ₩32,302 | ₩32,235 | ₩32,249 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,329 | ₩32,356 | ₩32,289 | ₩32,289 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,436 | ₩32,436 | ₩32,356 | ₩32,376 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,450 | ₩32,463 | ₩32,423 | ₩32,423 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,316 | ₩32,343 | ₩32,282 | ₩32,314 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,275 | ₩32,275 | ₩32,249 | ₩32,249 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,282 | ₩32,343 | ₩32,235 | ₩32,249 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,222 | ₩32,316 | ₩32,222 | ₩32,289 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,275 | ₩32,302 | ₩32,262 | ₩32,275 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,237 | ₩32,302 | ₩32,237 | ₩32,282 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,329 | ₩32,329 | ₩32,282 | ₩32,316 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,369 | ₩32,410 | ₩32,329 | ₩32,329 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,309 | ₩32,383 | ₩32,309 | ₩32,324 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,316 | ₩32,356 | ₩32,275 | ₩32,296 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,302 | ₩32,423 | ₩32,289 | ₩32,309 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,396 | ₩32,396 | ₩32,302 | ₩32,329 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,389 | ₩32,423 | ₩32,329 | ₩32,336 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,503 | ₩32,503 | ₩32,423 | ₩32,477 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,442 | ₩33,523 | ₩33,415 | ₩33,523 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,657 | ₩33,670 | ₩33,536 | ₩33,630 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,482 | ₩33,741 | ₩33,482 | ₩33,663 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,536 | ₩33,563 | ₩33,523 | ₩33,529 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,536 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,616 | ₩33,681 | ₩33,563 | ₩33,616 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,737 | ₩33,630 | ₩33,714 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,469 | ₩33,650 | ₩33,469 | ₩33,642 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,362 | ₩33,402 | ₩33,348 | ₩33,402 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,643 | ₩33,643 | ₩33,583 | ₩33,583 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,442 | ₩33,616 | ₩33,442 | ₩33,603 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,482 | ₩33,523 | ₩33,469 | ₩33,509 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,496 | ₩33,630 | ₩33,442 | ₩33,596 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,362 | ₩33,509 | ₩33,362 | ₩33,470 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,737 | ₩33,737 | ₩33,496 | ₩33,517 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,697 | ₩33,710 | ₩33,577 | ₩33,674 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,710 | ₩33,871 | ₩33,697 | ₩33,831 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,902 | ₩33,907 | ₩33,760 | ₩33,760 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,911 | ₩34,072 | ₩33,911 | ₩33,931 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,354 | ₩34,434 | ₩34,112 | ₩34,112 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,314 | ₩34,334 | ₩34,314 | ₩34,320 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,484 | ₩34,488 | ₩34,367 | ₩34,426 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,609 | ₩34,689 | ₩34,543 | ₩34,662 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,267 | ₩34,503 | ₩34,267 | ₩34,503 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,394 | ₩34,394 | ₩34,314 | ₩34,314 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,367 | ₩34,542 | ₩34,367 | ₩34,488 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,488 | ₩34,528 | ₩34,233 | ₩34,300 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,689 | ₩34,783 | ₩34,623 | ₩34,654 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,837 | ₩34,917 | ₩34,837 | ₩34,917 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,716 | ₩34,770 | ₩34,662 | ₩34,677 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩35,078 | ₩35,078 | ₩34,943 | ₩34,943 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,158 | ₩35,266 | ₩35,138 | ₩35,138 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,185 | ₩35,239 | ₩35,172 | ₩35,205 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,904 | ₩34,904 | ₩34,837 | ₩34,897 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,770 | ₩34,890 | ₩34,770 | ₩34,877 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,716 | ₩34,770 | ₩34,686 | ₩34,770 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,689 | ₩35,038 | ₩34,689 | ₩34,951 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,944 | ₩34,944 | ₩34,870 | ₩34,870 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,461 | ₩34,646 | ₩34,461 | ₩34,629 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,878 | ₩34,878 | ₩34,716 | ₩34,743 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,857 | ₩34,890 | ₩34,850 | ₩34,890 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,874 | ₩35,078 | ₩34,874 | ₩34,984 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩35,051 | ₩35,174 | ₩35,051 | ₩35,174 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,292 | ₩35,326 | ₩35,185 | ₩35,192 | -0.28% | 2천 |
|---|