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 | ₩32,619 | ₩32,619 | ₩32,579 | ₩32,579 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,525 | ₩32,558 | ₩32,379 | ₩32,472 | -0.16% | 5만 |
| 2026.10.07 | ₩32,605 | ₩32,632 | ₩32,605 | ₩32,632 | +0.08% | 900 |
| 2026.10.06 | ₩32,846 | ₩32,846 | ₩32,746 | ₩32,772 | -0.22% | 900 |
| 2026.10.05 | ₩32,739 | ₩32,779 | ₩32,739 | ₩32,779 | +0.12% | 2천 |
| 2026.10.02 | ₩32,739 | ₩32,812 | ₩32,659 | ₩32,660 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,685 | ₩32,705 | ₩32,645 | ₩32,699 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,632 | ₩32,632 | ₩32,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,624 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,565 | ₩32,639 | ₩32,565 | ₩32,612 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,605 | ₩32,632 | ₩32,579 | ₩32,632 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,619 | ₩32,645 | ₩32,619 | ₩32,645 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,672 | ₩32,732 | ₩32,659 | ₩32,732 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,432 | ₩32,458 | ₩32,432 | ₩32,458 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,191 | ₩32,202 | ₩32,164 | ₩32,202 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,151 | ₩32,191 | ₩32,151 | ₩32,176 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,151 | ₩32,191 | ₩32,151 | ₩32,151 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,258 | ₩32,318 | ₩32,258 | ₩32,318 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,218 | ₩32,243 | ₩32,218 | ₩32,243 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,264 | ₩32,264 | ₩32,218 | ₩32,239 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,298 | ₩32,303 | ₩32,271 | ₩32,303 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,318 | ₩32,452 | ₩32,318 | ₩32,452 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,251 | ₩32,338 | ₩32,218 | ₩32,244 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,218 | ₩32,311 | ₩32,218 | ₩32,311 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,325 | ₩32,325 | ₩32,218 | ₩32,244 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,358 | ₩32,358 | ₩32,358 | ₩32,358 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,311 | ₩32,351 | ₩32,311 | ₩32,351 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,311 | ₩32,311 | ₩32,298 | ₩32,298 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,338 | ₩32,351 | ₩32,285 | ₩32,311 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,204 | ₩32,211 | ₩32,204 | ₩32,211 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,044 | ₩32,044 | ₩32,017 | ₩32,017 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,670 | ₩31,870 | ₩31,670 | ₩31,844 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,616 | ₩31,690 | ₩31,616 | ₩31,690 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,643 | ₩31,643 | ₩31,630 | ₩31,630 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,663 | ₩31,710 | ₩31,636 | ₩31,710 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,643 | ₩31,670 | ₩31,623 | ₩31,623 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,603 | ₩31,670 | ₩31,603 | ₩31,643 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,670 | ₩31,670 | ₩31,656 | ₩31,663 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,643 | ₩31,683 | ₩31,563 | ₩31,663 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,670 | ₩31,670 | ₩31,643 | ₩31,656 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,650 | ₩31,683 | ₩31,650 | ₩31,656 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,590 | ₩31,643 | ₩31,590 | ₩31,643 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,723 | ₩31,723 | ₩31,656 | ₩31,683 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,616 | ₩31,670 | ₩31,603 | ₩31,603 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,616 | ₩31,650 | ₩31,616 | ₩31,630 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,643 | ₩31,670 | ₩31,630 | ₩31,670 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,630 | ₩31,636 | ₩31,630 | ₩31,636 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,683 | ₩31,683 | ₩31,616 | ₩31,670 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,710 | ₩31,737 | ₩31,683 | ₩31,737 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,723 | ₩31,750 | ₩31,710 | ₩31,737 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,656 | ₩31,710 | ₩31,656 | ₩31,674 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,616 | ₩31,648 | ₩31,616 | ₩31,648 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,677 | ₩31,677 | ₩31,670 | ₩31,670 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,576 | ₩31,683 | ₩31,576 | ₩31,666 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,616 | ₩31,616 | ₩31,536 | ₩31,616 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,644 | ₩31,656 | ₩31,643 | ₩31,656 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,590 | ₩31,608 | ₩31,590 | ₩31,608 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,603 | ₩31,650 | ₩31,603 | ₩31,603 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,590 | ₩31,618 | ₩31,590 | ₩31,618 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,509 | ₩31,568 | ₩31,509 | ₩31,568 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,469 | ₩31,523 | ₩31,469 | ₩31,503 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,431 | ₩31,469 | ₩31,429 | ₩31,444 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,469 | ₩31,509 | ₩31,456 | ₩31,509 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,443 | ₩31,523 | ₩31,443 | ₩31,495 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,523 | ₩31,536 | ₩31,469 | ₩31,489 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,496 | ₩31,496 | ₩31,496 | ₩31,496 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,576 | ₩31,576 | ₩31,543 | ₩31,543 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,683 | ₩31,683 | ₩31,610 | ₩31,610 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,616 | ₩31,630 | ₩31,590 | ₩31,630 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,603 | ₩31,710 | ₩31,603 | ₩31,610 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,697 | ₩31,710 | ₩31,670 | ₩31,695 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,697 | ₩31,777 | ₩31,697 | ₩31,743 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,603 | ₩31,656 | ₩31,603 | ₩31,642 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,630 | ₩31,683 | ₩31,578 | ₩31,650 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,643 | ₩31,643 | ₩31,592 | ₩31,610 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,563 | ₩31,630 | ₩31,563 | ₩31,600 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,630 | ₩31,656 | ₩31,630 | ₩31,650 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,590 | ₩31,590 | ₩31,543 | ₩31,572 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,644 | ₩31,677 | ₩31,643 | ₩31,668 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,763 | ₩31,763 | ₩31,698 | ₩31,698 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,777 | ₩31,817 | ₩31,737 | ₩31,757 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,844 | ₩31,924 | ₩31,844 | ₩31,884 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,924 | ₩31,981 | ₩31,924 | ₩31,981 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,937 | ₩31,970 | ₩31,937 | ₩31,970 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,964 | ₩32,032 | ₩31,964 | ₩32,032 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,097 | ₩32,151 | ₩32,064 | ₩32,064 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,097 | ₩32,124 | ₩32,048 | ₩32,048 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,104 | ₩32,138 | ₩32,084 | ₩32,127 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,111 | ₩32,138 | ₩32,091 | ₩32,128 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,004 | ₩32,111 | ₩32,004 | ₩32,097 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,097 | ₩32,111 | ₩32,071 | ₩32,097 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,178 | ₩32,178 | ₩32,162 | ₩32,162 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,204 | ₩32,285 | ₩32,204 | ₩32,270 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,204 | ₩32,231 | ₩32,183 | ₩32,183 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,258 | ₩32,258 | ₩32,231 | ₩32,238 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,218 | ₩32,298 | ₩32,218 | ₩32,287 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,244 | ₩32,244 | ₩32,204 | ₩32,231 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,191 | ₩32,207 | ₩32,191 | ₩32,207 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,271 | ₩32,271 | ₩32,258 | ₩32,270 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,271 | ₩32,285 | ₩32,264 | ₩32,264 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,171 | ₩32,234 | ₩32,164 | ₩32,211 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,111 | ₩32,178 | ₩32,111 | ₩32,130 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,084 | ₩32,097 | ₩32,044 | ₩32,077 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,138 | ₩32,138 | ₩32,037 | ₩32,037 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,071 | ₩32,097 | ₩32,031 | ₩32,071 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,131 | ₩32,131 | ₩32,091 | ₩32,091 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,124 | ₩32,124 | ₩32,111 | ₩32,120 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,138 | ₩32,138 | ₩32,097 | ₩32,097 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,071 | ₩32,178 | ₩32,071 | ₩32,150 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,044 | ₩32,044 | ₩31,991 | ₩31,997 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,104 | ₩32,111 | ₩32,071 | ₩32,071 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,957 | ₩31,997 | ₩31,957 | ₩31,997 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,004 | ₩32,004 | ₩31,964 | ₩31,991 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,964 | ₩32,004 | ₩31,964 | ₩31,970 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,817 | ₩31,950 | ₩31,817 | ₩31,944 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,870 | ₩31,964 | ₩31,870 | ₩31,910 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,850 | ₩31,937 | ₩31,817 | ₩31,890 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,857 | ₩31,897 | ₩31,844 | ₩31,844 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,777 | ₩31,790 | ₩31,743 | ₩31,790 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,830 | ₩31,844 | ₩31,783 | ₩31,783 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,670 | ₩31,741 | ₩31,670 | ₩31,729 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,734 | ₩31,783 | ₩31,730 | ₩31,757 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,730 | ₩31,750 | ₩31,697 | ₩31,733 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,730 | ₩31,730 | ₩31,690 | ₩31,690 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,670 | ₩31,683 | ₩31,616 | ₩31,683 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,790 | ₩31,790 | ₩31,702 | ₩31,717 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,857 | ₩31,857 | ₩31,790 | ₩31,803 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,763 | ₩31,790 | ₩31,750 | ₩31,750 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,844 | ₩31,844 | ₩31,763 | ₩31,783 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,750 | ₩31,750 | ₩31,723 | ₩31,737 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,750 | ₩31,790 | ₩31,750 | ₩31,750 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,794 | ₩31,830 | ₩31,790 | ₩31,803 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,950 | ₩31,950 | ₩31,884 | ₩31,910 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,870 | ₩31,890 | ₩31,857 | ₩31,884 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,817 | ₩31,870 | ₩31,803 | ₩31,803 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,737 | ₩31,783 | ₩31,737 | ₩31,750 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,783 | ₩31,817 | ₩31,750 | ₩31,763 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,790 | ₩31,817 | ₩31,750 | ₩31,783 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,737 | ₩31,770 | ₩31,723 | ₩31,770 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,710 | ₩31,763 | ₩31,697 | ₩31,723 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,790 | ₩31,830 | ₩31,750 | ₩31,777 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,750 | ₩31,862 | ₩31,723 | ₩31,862 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,630 | ₩31,710 | ₩31,630 | ₩31,703 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,697 | ₩31,777 | ₩31,630 | ₩31,743 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,723 | ₩31,723 | ₩31,630 | ₩31,656 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,670 | ₩31,710 | ₩31,656 | ₩31,683 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,643 | ₩31,737 | ₩31,643 | ₩31,730 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,536 | ₩31,603 | ₩31,536 | ₩31,590 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,616 | ₩31,670 | ₩31,616 | ₩31,670 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,690 | ₩31,703 | ₩31,643 | ₩31,690 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,576 | ₩31,697 | ₩31,576 | ₩31,670 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,643 | ₩31,714 | ₩31,616 | ₩31,643 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,616 | ₩31,723 | ₩31,616 | ₩31,683 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,723 | ₩31,737 | ₩31,656 | ₩31,710 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,656 | ₩31,656 | ₩31,603 | ₩31,603 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,630 | ₩31,670 | ₩31,603 | ₩31,656 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,714 | ₩31,730 | ₩31,683 | ₩31,717 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,683 | ₩31,757 | ₩31,683 | ₩31,757 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,710 | ₩31,757 | ₩31,710 | ₩31,754 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,710 | ₩31,710 | ₩31,536 | ₩31,550 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,750 | ₩31,803 | ₩31,737 | ₩31,737 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,870 | ₩31,937 | ₩31,737 | ₩31,803 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,790 | ₩31,910 | ₩31,790 | ₩31,817 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,111 | ₩32,112 | ₩32,084 | ₩32,084 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,111 | ₩32,119 | ₩32,071 | ₩32,084 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,097 | ₩32,111 | ₩32,084 | ₩32,104 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,084 | ₩32,113 | ₩32,071 | ₩32,097 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,084 | ₩32,113 | ₩32,071 | ₩32,071 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,097 | ₩32,130 | ₩32,097 | ₩32,117 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,097 | ₩32,117 | ₩32,084 | ₩32,111 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,097 | ₩32,140 | ₩32,097 | ₩32,117 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,111 | ₩32,124 | ₩32,071 | ₩32,113 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,191 | ₩32,231 | ₩32,164 | ₩32,178 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,365 | ₩32,365 | ₩32,191 | ₩32,194 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,231 | ₩32,365 | ₩32,231 | ₩32,338 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,151 | ₩32,231 | ₩32,151 | ₩32,224 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,138 | ₩32,158 | ₩32,124 | ₩32,158 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,138 | ₩32,174 | ₩32,111 | ₩32,124 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,178 | ₩32,191 | ₩32,124 | ₩32,138 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,218 | ₩32,244 | ₩32,178 | ₩32,178 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,325 | ₩32,325 | ₩32,244 | ₩32,264 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,338 | ₩32,351 | ₩32,311 | ₩32,311 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,204 | ₩32,231 | ₩32,171 | ₩32,203 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,164 | ₩32,164 | ₩32,138 | ₩32,138 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,171 | ₩32,231 | ₩32,124 | ₩32,138 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,111 | ₩32,204 | ₩32,111 | ₩32,178 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,164 | ₩32,191 | ₩32,151 | ₩32,164 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,126 | ₩32,191 | ₩32,126 | ₩32,171 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,218 | ₩32,218 | ₩32,171 | ₩32,204 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,258 | ₩32,298 | ₩32,218 | ₩32,218 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,198 | ₩32,271 | ₩32,198 | ₩32,212 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,204 | ₩32,244 | ₩32,164 | ₩32,184 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,191 | ₩32,311 | ₩32,178 | ₩32,198 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,285 | ₩32,285 | ₩32,191 | ₩32,218 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,278 | ₩32,311 | ₩32,218 | ₩32,224 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,391 | ₩32,391 | ₩32,311 | ₩32,365 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,327 | ₩33,407 | ₩33,300 | ₩33,407 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,554 | ₩33,420 | ₩33,514 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,367 | ₩33,625 | ₩33,367 | ₩33,547 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,420 | ₩33,447 | ₩33,407 | ₩33,414 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,394 | ₩33,460 | ₩33,394 | ₩33,420 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,501 | ₩33,565 | ₩33,447 | ₩33,501 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,527 | ₩33,621 | ₩33,514 | ₩33,598 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,354 | ₩33,534 | ₩33,354 | ₩33,526 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,247 | ₩33,287 | ₩33,233 | ₩33,287 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,527 | ₩33,467 | ₩33,467 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,327 | ₩33,501 | ₩33,327 | ₩33,487 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,367 | ₩33,407 | ₩33,354 | ₩33,394 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,514 | ₩33,327 | ₩33,480 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,247 | ₩33,394 | ₩33,247 | ₩33,355 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,621 | ₩33,380 | ₩33,402 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,581 | ₩33,594 | ₩33,462 | ₩33,558 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,594 | ₩33,754 | ₩33,581 | ₩33,714 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,785 | ₩33,791 | ₩33,644 | ₩33,644 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,795 | ₩33,955 | ₩33,795 | ₩33,815 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,235 | ₩34,316 | ₩33,995 | ₩33,995 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,195 | ₩34,215 | ₩34,195 | ₩34,202 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,365 | ₩34,369 | ₩34,249 | ₩34,308 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,489 | ₩34,570 | ₩34,424 | ₩34,543 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,149 | ₩34,384 | ₩34,149 | ₩34,384 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,276 | ₩34,276 | ₩34,195 | ₩34,195 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,249 | ₩34,423 | ₩34,249 | ₩34,369 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,369 | ₩34,409 | ₩34,115 | ₩34,182 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,570 | ₩34,663 | ₩34,504 | ₩34,535 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,717 | ₩34,797 | ₩34,717 | ₩34,797 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,596 | ₩34,650 | ₩34,543 | ₩34,558 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,957 | ₩34,957 | ₩34,822 | ₩34,822 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,037 | ₩35,144 | ₩35,017 | ₩35,017 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,064 | ₩35,117 | ₩35,051 | ₩35,084 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,783 | ₩34,783 | ₩34,717 | ₩34,777 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,650 | ₩34,770 | ₩34,650 | ₩34,757 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,596 | ₩34,650 | ₩34,567 | ₩34,650 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,570 | ₩34,917 | ₩34,570 | ₩34,830 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,823 | ₩34,823 | ₩34,750 | ₩34,750 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,342 | ₩34,527 | ₩34,342 | ₩34,509 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,758 | ₩34,758 | ₩34,596 | ₩34,623 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,737 | ₩34,770 | ₩34,730 | ₩34,770 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,754 | ₩34,957 | ₩34,754 | ₩34,864 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,930 | ₩35,053 | ₩34,930 | ₩35,053 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,171 | ₩35,204 | ₩35,064 | ₩35,071 | -0.28% | 2천 |
|---|