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 | ₩32,645 | ₩32,645 | ₩32,605 | ₩32,605 | -0.12% | 3.8천 |
| 2026.10.08 | ₩32,552 | ₩32,585 | ₩32,406 | ₩32,498 | -0.16% | 5만 |
| 2026.10.07 | ₩32,632 | ₩32,659 | ₩32,632 | ₩32,659 | +0.08% | 900 |
| 2026.10.06 | ₩32,873 | ₩32,873 | ₩32,772 | ₩32,799 | -0.22% | 900 |
| 2026.10.05 | ₩32,766 | ₩32,806 | ₩32,766 | ₩32,806 | +0.12% | 2천 |
| 2026.10.02 | ₩32,766 | ₩32,839 | ₩32,686 | ₩32,687 | -0.24% | 3.1천 |
| 2026.10.01 | ₩32,712 | ₩32,732 | ₩32,672 | ₩32,726 | +0.04% | 3.1천 |
| 2026.09.30 | ₩32,659 | ₩32,659 | ₩32,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,651 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,592 | ₩32,666 | ₩32,592 | ₩32,639 | +0.14% | 3.7천 |
|---|
| 2026.09.25 | ₩32,632 | ₩32,659 | ₩32,605 | ₩32,659 | +0.08% | 3.5천 |
|---|
| 2026.09.24 | ₩32,645 | ₩32,672 | ₩32,645 | ₩32,672 | +0.08% | 900 |
|---|
| 2026.09.23 | ₩32,666 | ₩32,666 | ₩32,666 | ₩32,666 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,699 | ₩32,759 | ₩32,686 | ₩32,759 | +0.18% | 3.5천 |
|---|
| 2026.09.18 | ₩32,458 | ₩32,485 | ₩32,458 | ₩32,485 | +0.08% | 500 |
|---|
| 2026.09.17 | ₩32,217 | ₩32,228 | ₩32,191 | ₩32,228 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩32,177 | ₩32,217 | ₩32,177 | ₩32,203 | +0.08% | 500 |
|---|
| 2026.09.15 | ₩32,177 | ₩32,217 | ₩32,177 | ₩32,177 | 0.00% | 4.3천 |
|---|
| 2026.09.14 | ₩32,284 | ₩32,345 | ₩32,284 | ₩32,345 | +0.19% | 6.2천 |
|---|
| 2026.09.11 | ₩32,244 | ₩32,270 | ₩32,244 | ₩32,270 | +0.08% | 300 |
|---|
| 2026.09.10 | ₩32,291 | ₩32,291 | ₩32,244 | ₩32,266 | -0.08% | 500 |
|---|
| 2026.09.09 | ₩32,324 | ₩32,330 | ₩32,298 | ₩32,330 | +0.02% | 500 |
|---|
| 2026.09.08 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,398 | ₩32,398 | ₩32,398 | ₩32,398 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,345 | ₩32,478 | ₩32,345 | ₩32,478 | +0.41% | 4.7천 |
|---|
| 2026.09.02 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩32,278 | ₩32,365 | ₩32,244 | ₩32,271 | -0.02% | 3.6천 |
|---|
| 2026.08.31 | ₩32,244 | ₩32,338 | ₩32,244 | ₩32,338 | +0.29% | 500 |
|---|
| 2026.08.28 | ₩32,351 | ₩32,351 | ₩32,244 | ₩32,271 | -0.25% | 6천 |
|---|
| 2026.08.27 | ₩32,385 | ₩32,385 | ₩32,385 | ₩32,385 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩32,338 | ₩32,378 | ₩32,338 | ₩32,378 | +0.12% | 500 |
|---|
| 2026.08.25 | ₩32,338 | ₩32,338 | ₩32,324 | ₩32,324 | -0.04% | 3.3만 |
|---|
| 2026.08.24 | ₩32,365 | ₩32,378 | ₩32,311 | ₩32,338 | -0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩32,231 | ₩32,238 | ₩32,231 | ₩32,238 | +0.02% | 300 |
|---|
| 2026.08.20 | ₩32,070 | ₩32,070 | ₩32,044 | ₩32,044 | -0.08% | 2.2천 |
|---|
| 2026.08.19 | ₩31,696 | ₩31,897 | ₩31,696 | ₩31,870 | +0.55% | 1.3천 |
|---|
| 2026.08.18 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,642 | ₩31,716 | ₩31,642 | ₩31,716 | +0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩31,669 | ₩31,669 | ₩31,656 | ₩31,656 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩31,689 | ₩31,736 | ₩31,662 | ₩31,736 | +0.15% | 1.7천 |
|---|
| 2026.08.12 | ₩31,669 | ₩31,696 | ₩31,649 | ₩31,649 | -0.06% | 3.2천 |
|---|
| 2026.08.11 | ₩31,629 | ₩31,696 | ₩31,629 | ₩31,669 | +0.13% | 1.1천 |
|---|
| 2026.08.10 | ₩31,696 | ₩31,696 | ₩31,683 | ₩31,689 | -0.02% | 1.2천 |
|---|
| 2026.08.07 | ₩31,669 | ₩31,709 | ₩31,589 | ₩31,689 | +0.06% | 2.2만 |
|---|
| 2026.08.06 | ₩31,696 | ₩31,696 | ₩31,669 | ₩31,683 | -0.04% | 3.9천 |
|---|
| 2026.08.05 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩31,676 | ₩31,709 | ₩31,676 | ₩31,683 | +0.02% | 1.6천 |
|---|
| 2026.08.03 | ₩31,616 | ₩31,669 | ₩31,616 | ₩31,669 | +0.17% | 400 |
|---|
| 2026.07.31 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩31,749 | ₩31,749 | ₩31,683 | ₩31,709 | -0.13% | 7.1천 |
|---|
| 2026.07.29 | ₩31,642 | ₩31,696 | ₩31,629 | ₩31,629 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩31,642 | ₩31,676 | ₩31,642 | ₩31,656 | +0.04% | 2.3천 |
|---|
| 2026.07.27 | ₩31,669 | ₩31,696 | ₩31,656 | ₩31,696 | +0.08% | 5.4천 |
|---|
| 2026.07.24 | ₩31,656 | ₩31,662 | ₩31,656 | ₩31,662 | +0.02% | 1.2천 |
|---|
| 2026.07.23 | ₩31,709 | ₩31,709 | ₩31,642 | ₩31,696 | -0.04% | 1.3만 |
|---|
| 2026.07.22 | ₩31,736 | ₩31,763 | ₩31,709 | ₩31,763 | +0.08% | 1천 |
|---|
| 2026.07.21 | ₩31,749 | ₩31,776 | ₩31,736 | ₩31,763 | +0.04% | 3.9천 |
|---|
| 2026.07.20 | ₩31,683 | ₩31,736 | ₩31,683 | ₩31,700 | +0.05% | 2.9천 |
|---|
| 2026.07.17 | ₩31,642 | ₩31,675 | ₩31,642 | ₩31,675 | +0.10% | 800 |
|---|
| 2026.07.16 | ₩31,669 | ₩31,669 | ₩31,669 | ₩31,669 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,703 | ₩31,703 | ₩31,696 | ₩31,696 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,602 | ₩31,709 | ₩31,602 | ₩31,692 | +0.28% | 3.7천 |
|---|
| 2026.07.13 | ₩31,642 | ₩31,642 | ₩31,562 | ₩31,642 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩31,670 | ₩31,683 | ₩31,669 | ₩31,683 | +0.04% | 1.1천 |
|---|
| 2026.07.09 | ₩31,616 | ₩31,634 | ₩31,616 | ₩31,634 | +0.06% | 400 |
|---|
| 2026.07.08 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩31,629 | ₩31,676 | ₩31,629 | ₩31,629 | 0.00% | 5.6천 |
|---|
| 2026.07.06 | ₩31,616 | ₩31,644 | ₩31,616 | ₩31,644 | +0.09% | 1.5천 |
|---|
| 2026.07.02 | ₩31,535 | ₩31,594 | ₩31,535 | ₩31,594 | +0.19% | 4.5천 |
|---|
| 2026.07.01 | ₩31,495 | ₩31,549 | ₩31,495 | ₩31,529 | +0.11% | 1.7천 |
|---|
| 2026.06.30 | ₩31,457 | ₩31,495 | ₩31,455 | ₩31,470 | +0.04% | 7.7천 |
|---|
| 2026.06.29 | ₩31,495 | ₩31,535 | ₩31,482 | ₩31,535 | +0.13% | 3.8천 |
|---|
| 2026.06.26 | ₩31,469 | ₩31,549 | ₩31,469 | ₩31,521 | +0.17% | 4.7천 |
|---|
| 2026.06.25 | ₩31,549 | ₩31,562 | ₩31,495 | ₩31,515 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩31,602 | ₩31,602 | ₩31,569 | ₩31,569 | -0.11% | 8.8천 |
|---|
| 2026.06.22 | ₩31,709 | ₩31,709 | ₩31,636 | ₩31,636 | -0.23% | 800 |
|---|
| 2026.06.18 | ₩31,642 | ₩31,656 | ₩31,616 | ₩31,656 | +0.04% | 5.6천 |
|---|
| 2026.06.17 | ₩31,629 | ₩31,736 | ₩31,629 | ₩31,636 | +0.02% | 7.3천 |
|---|
| 2026.06.16 | ₩31,723 | ₩31,736 | ₩31,696 | ₩31,721 | -0.00% | 8.6천 |
|---|
| 2026.06.15 | ₩31,723 | ₩31,803 | ₩31,723 | ₩31,769 | +0.15% | 4.3천 |
|---|
| 2026.06.12 | ₩31,629 | ₩31,683 | ₩31,629 | ₩31,668 | +0.12% | 2.4천 |
|---|
| 2026.06.11 | ₩31,656 | ₩31,709 | ₩31,604 | ₩31,676 | +0.06% | 1.6만 |
|---|
| 2026.06.10 | ₩31,669 | ₩31,669 | ₩31,618 | ₩31,636 | -0.11% | 700 |
|---|
| 2026.06.09 | ₩31,589 | ₩31,656 | ₩31,589 | ₩31,626 | +0.12% | 1.8천 |
|---|
| 2026.06.08 | ₩31,656 | ₩31,683 | ₩31,656 | ₩31,676 | +0.06% | 9.7천 |
|---|
| 2026.06.05 | ₩31,616 | ₩31,616 | ₩31,569 | ₩31,598 | -0.05% | 3.3천 |
|---|
| 2026.06.04 | ₩31,670 | ₩31,703 | ₩31,669 | ₩31,695 | +0.08% | 1.9천 |
|---|
| 2026.06.03 | ₩31,790 | ₩31,790 | ₩31,724 | ₩31,724 | -0.21% | 3.5천 |
|---|
| 2026.06.02 | ₩31,803 | ₩31,843 | ₩31,763 | ₩31,783 | -0.06% | 5.5천 |
|---|
| 2026.06.01 | ₩31,870 | ₩31,950 | ₩31,870 | ₩31,910 | +0.13% | 500 |
|---|
| 2026.05.29 | ₩31,950 | ₩32,008 | ₩31,950 | ₩32,008 | +0.18% | 3천 |
|---|
| 2026.05.28 | ₩31,963 | ₩31,997 | ₩31,963 | ₩31,997 | +0.10% | 200 |
|---|
| 2026.05.27 | ₩31,990 | ₩32,058 | ₩31,990 | ₩32,058 | +0.21% | 600 |
|---|
| 2026.05.26 | ₩32,124 | ₩32,177 | ₩32,090 | ₩32,090 | -0.10% | 6.6천 |
|---|
| 2026.05.22 | ₩32,124 | ₩32,151 | ₩32,074 | ₩32,074 | -0.15% | 4.4천 |
|---|
| 2026.05.21 | ₩32,131 | ₩32,164 | ₩32,110 | ₩32,153 | +0.07% | 1.6천 |
|---|
| 2026.05.20 | ₩32,137 | ₩32,164 | ₩32,117 | ₩32,155 | +0.05% | 3.2천 |
|---|
| 2026.05.19 | ₩32,030 | ₩32,137 | ₩32,030 | ₩32,124 | +0.29% | 4.8천 |
|---|
| 2026.05.18 | ₩32,124 | ₩32,137 | ₩32,097 | ₩32,124 | 0.00% | 6.8천 |
|---|
| 2026.05.15 | ₩32,204 | ₩32,204 | ₩32,188 | ₩32,188 | -0.05% | 1.7천 |
|---|
| 2026.05.14 | ₩32,231 | ₩32,311 | ₩32,231 | ₩32,296 | +0.20% | 2.1천 |
|---|
| 2026.05.13 | ₩32,231 | ₩32,258 | ₩32,209 | ₩32,209 | -0.07% | 1.4천 |
|---|
| 2026.05.12 | ₩32,284 | ₩32,284 | ₩32,258 | ₩32,264 | -0.06% | 700 |
|---|
| 2026.05.11 | ₩32,244 | ₩32,324 | ₩32,244 | ₩32,314 | +0.22% | 5.6천 |
|---|
| 2026.05.08 | ₩32,271 | ₩32,271 | ₩32,231 | ₩32,258 | -0.04% | 2.1천 |
|---|
| 2026.05.07 | ₩32,217 | ₩32,234 | ₩32,217 | ₩32,234 | +0.05% | 400 |
|---|
| 2026.05.06 | ₩32,298 | ₩32,298 | ₩32,284 | ₩32,296 | -0.00% | 3.9천 |
|---|
| 2026.05.05 | ₩32,298 | ₩32,311 | ₩32,291 | ₩32,291 | -0.02% | 2.1천 |
|---|
| 2026.05.04 | ₩32,197 | ₩32,260 | ₩32,191 | ₩32,238 | +0.12% | 2.7천 |
|---|
| 2026.05.01 | ₩32,137 | ₩32,204 | ₩32,137 | ₩32,156 | +0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩32,110 | ₩32,124 | ₩32,070 | ₩32,104 | -0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩32,164 | ₩32,164 | ₩32,064 | ₩32,064 | -0.31% | 7.6천 |
|---|
| 2026.04.28 | ₩32,097 | ₩32,124 | ₩32,057 | ₩32,097 | 0.00% | 8.5만 |
|---|
| 2026.04.27 | ₩32,157 | ₩32,157 | ₩32,117 | ₩32,117 | -0.12% | 1.2천 |
|---|
| 2026.04.24 | ₩32,151 | ₩32,151 | ₩32,137 | ₩32,147 | -0.01% | 2.7천 |
|---|
| 2026.04.23 | ₩32,164 | ₩32,164 | ₩32,124 | ₩32,124 | -0.12% | 400 |
|---|
| 2026.04.22 | ₩32,097 | ₩32,204 | ₩32,097 | ₩32,176 | +0.25% | 3.8천 |
|---|
| 2026.04.21 | ₩32,070 | ₩32,070 | ₩32,017 | ₩32,024 | -0.15% | 3.4천 |
|---|
| 2026.04.20 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,131 | ₩32,137 | ₩32,097 | ₩32,097 | -0.10% | 3.7천 |
|---|
| 2026.04.16 | ₩31,983 | ₩32,024 | ₩31,983 | ₩32,024 | +0.13% | 6.2천 |
|---|
| 2026.04.15 | ₩32,030 | ₩32,030 | ₩31,990 | ₩32,017 | -0.04% | 1.2천 |
|---|
| 2026.04.14 | ₩31,990 | ₩32,030 | ₩31,990 | ₩31,997 | +0.02% | 600 |
|---|
| 2026.04.13 | ₩31,843 | ₩31,977 | ₩31,843 | ₩31,970 | +0.40% | 3.8천 |
|---|
| 2026.04.10 | ₩31,897 | ₩31,990 | ₩31,897 | ₩31,937 | +0.13% | 1.5천 |
|---|
| 2026.04.09 | ₩31,876 | ₩31,963 | ₩31,843 | ₩31,917 | +0.13% | 2.5천 |
|---|
| 2026.04.08 | ₩31,883 | ₩31,923 | ₩31,870 | ₩31,870 | -0.04% | 4천 |
|---|
| 2026.04.07 | ₩31,803 | ₩31,816 | ₩31,769 | ₩31,816 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩31,856 | ₩31,870 | ₩31,810 | ₩31,810 | -0.15% | 1.3천 |
|---|
| 2026.04.02 | ₩31,696 | ₩31,767 | ₩31,696 | ₩31,755 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩31,760 | ₩31,810 | ₩31,756 | ₩31,783 | +0.07% | 1.6천 |
|---|
| 2026.03.31 | ₩31,756 | ₩31,776 | ₩31,723 | ₩31,759 | +0.01% | 2.7천 |
|---|
| 2026.03.30 | ₩31,756 | ₩31,756 | ₩31,716 | ₩31,716 | -0.13% | 700 |
|---|
| 2026.03.27 | ₩31,696 | ₩31,709 | ₩31,642 | ₩31,709 | +0.04% | 4천 |
|---|
| 2026.03.26 | ₩31,816 | ₩31,816 | ₩31,728 | ₩31,743 | -0.23% | 500 |
|---|
| 2026.03.25 | ₩31,883 | ₩31,883 | ₩31,816 | ₩31,830 | -0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩31,790 | ₩31,816 | ₩31,776 | ₩31,776 | -0.04% | 1.2천 |
|---|
| 2026.03.23 | ₩31,870 | ₩31,870 | ₩31,790 | ₩31,810 | -0.19% | 2.6천 |
|---|
| 2026.03.20 | ₩31,776 | ₩31,776 | ₩31,749 | ₩31,763 | -0.04% | 500 |
|---|
| 2026.03.19 | ₩31,776 | ₩31,816 | ₩31,776 | ₩31,776 | 0.00% | 1천 |
|---|
| 2026.03.18 | ₩31,820 | ₩31,856 | ₩31,816 | ₩31,830 | +0.03% | 1천 |
|---|
| 2026.03.17 | ₩31,977 | ₩31,977 | ₩31,910 | ₩31,937 | -0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩31,897 | ₩31,917 | ₩31,883 | ₩31,910 | +0.04% | 7.5천 |
|---|
| 2026.03.13 | ₩31,843 | ₩31,897 | ₩31,830 | ₩31,830 | -0.04% | 4.9천 |
|---|
| 2026.03.12 | ₩31,763 | ₩31,810 | ₩31,763 | ₩31,776 | +0.04% | 6.3천 |
|---|
| 2026.03.11 | ₩31,810 | ₩31,843 | ₩31,776 | ₩31,790 | -0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩31,816 | ₩31,843 | ₩31,776 | ₩31,810 | -0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩31,763 | ₩31,796 | ₩31,749 | ₩31,796 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩31,736 | ₩31,790 | ₩31,723 | ₩31,749 | +0.04% | 2.3천 |
|---|
| 2026.03.05 | ₩31,816 | ₩31,856 | ₩31,776 | ₩31,803 | -0.04% | 8.6천 |
|---|
| 2026.03.04 | ₩31,776 | ₩31,888 | ₩31,749 | ₩31,888 | +0.35% | 1.1천 |
|---|
| 2026.03.03 | ₩31,656 | ₩31,736 | ₩31,656 | ₩31,729 | +0.23% | 2.1천 |
|---|
| 2026.03.02 | ₩31,723 | ₩31,803 | ₩31,656 | ₩31,769 | +0.15% | 7천 |
|---|
| 2026.02.27 | ₩31,749 | ₩31,749 | ₩31,656 | ₩31,683 | -0.21% | 4.2천 |
|---|
| 2026.02.26 | ₩31,696 | ₩31,736 | ₩31,683 | ₩31,709 | +0.04% | 2천 |
|---|
| 2026.02.25 | ₩31,669 | ₩31,763 | ₩31,669 | ₩31,756 | +0.27% | 4.4천 |
|---|
| 2026.02.24 | ₩31,562 | ₩31,629 | ₩31,562 | ₩31,616 | +0.17% | 3.7천 |
|---|
| 2026.02.23 | ₩31,642 | ₩31,696 | ₩31,642 | ₩31,696 | +0.17% | 1만 |
|---|
| 2026.02.20 | ₩31,716 | ₩31,729 | ₩31,669 | ₩31,716 | 0.00% | 1.8천 |
|---|
| 2026.02.19 | ₩31,602 | ₩31,723 | ₩31,602 | ₩31,696 | +0.30% | 7.8천 |
|---|
| 2026.02.18 | ₩31,669 | ₩31,740 | ₩31,642 | ₩31,669 | 0.00% | 4.6만 |
|---|
| 2026.02.17 | ₩31,642 | ₩31,749 | ₩31,642 | ₩31,709 | +0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩31,749 | ₩31,763 | ₩31,683 | ₩31,736 | -0.04% | 3.7천 |
|---|
| 2026.02.12 | ₩31,683 | ₩31,683 | ₩31,629 | ₩31,629 | -0.17% | 3.3천 |
|---|
| 2026.02.11 | ₩31,656 | ₩31,696 | ₩31,629 | ₩31,683 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩31,740 | ₩31,756 | ₩31,709 | ₩31,743 | +0.01% | 9.3천 |
|---|
| 2026.02.09 | ₩31,709 | ₩31,783 | ₩31,709 | ₩31,783 | +0.23% | 7.1천 |
|---|
| 2026.02.06 | ₩31,736 | ₩31,783 | ₩31,736 | ₩31,780 | +0.14% | 1.7천 |
|---|
| 2026.02.05 | ₩31,736 | ₩31,736 | ₩31,562 | ₩31,576 | -0.51% | 4만 |
|---|
| 2026.02.04 | ₩31,776 | ₩31,830 | ₩31,763 | ₩31,763 | -0.04% | 2.1만 |
|---|
| 2026.02.03 | ₩31,897 | ₩31,963 | ₩31,763 | ₩31,830 | -0.21% | 4.1만 |
|---|
| 2026.02.02 | ₩31,816 | ₩31,937 | ₩31,816 | ₩31,843 | +0.08% | 6.7만 |
|---|
| 2026.01.30 | ₩32,137 | ₩32,139 | ₩32,110 | ₩32,110 | -0.08% | 4.6만 |
|---|
| 2026.01.29 | ₩32,137 | ₩32,145 | ₩32,097 | ₩32,110 | -0.08% | 8.1만 |
|---|
| 2026.01.28 | ₩32,124 | ₩32,137 | ₩32,110 | ₩32,131 | +0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩32,110 | ₩32,140 | ₩32,097 | ₩32,124 | +0.04% | 3.4만 |
|---|
| 2026.01.26 | ₩32,110 | ₩32,140 | ₩32,097 | ₩32,097 | -0.04% | 1.7만 |
|---|
| 2026.01.23 | ₩32,124 | ₩32,156 | ₩32,124 | ₩32,144 | +0.06% | 1만 |
|---|
| 2026.01.22 | ₩32,124 | ₩32,144 | ₩32,110 | ₩32,137 | +0.04% | 2.7천 |
|---|
| 2026.01.21 | ₩32,124 | ₩32,167 | ₩32,124 | ₩32,144 | +0.06% | 5.4만 |
|---|
| 2026.01.20 | ₩32,137 | ₩32,151 | ₩32,097 | ₩32,140 | +0.01% | 6.5만 |
|---|
| 2026.01.16 | ₩32,217 | ₩32,258 | ₩32,191 | ₩32,204 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩32,391 | ₩32,391 | ₩32,217 | ₩32,220 | -0.53% | 2.1만 |
|---|
| 2026.01.14 | ₩32,258 | ₩32,391 | ₩32,258 | ₩32,365 | +0.33% | 2.6만 |
|---|
| 2026.01.13 | ₩32,177 | ₩32,258 | ₩32,177 | ₩32,251 | +0.23% | 1.3만 |
|---|
| 2026.01.12 | ₩32,164 | ₩32,184 | ₩32,151 | ₩32,184 | +0.06% | 9.3천 |
|---|
| 2026.01.09 | ₩32,164 | ₩32,200 | ₩32,137 | ₩32,151 | -0.04% | 2.3만 |
|---|
| 2026.01.08 | ₩32,204 | ₩32,217 | ₩32,151 | ₩32,164 | -0.12% | 4.7만 |
|---|
| 2026.01.07 | ₩32,244 | ₩32,271 | ₩32,204 | ₩32,204 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩32,351 | ₩32,351 | ₩32,271 | ₩32,291 | -0.19% | 1.8만 |
|---|
| 2026.01.05 | ₩32,365 | ₩32,378 | ₩32,338 | ₩32,338 | -0.08% | 2.9만 |
|---|
| 2026.01.02 | ₩32,231 | ₩32,258 | ₩32,197 | ₩32,230 | -0.00% | 6.7만 |
|---|
| 2025.12.31 | ₩32,191 | ₩32,191 | ₩32,164 | ₩32,164 | -0.08% | 1.3만 |
|---|
| 2025.12.30 | ₩32,197 | ₩32,258 | ₩32,151 | ₩32,164 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩32,137 | ₩32,231 | ₩32,137 | ₩32,204 | +0.21% | 3.8만 |
|---|
| 2025.12.26 | ₩32,191 | ₩32,217 | ₩32,177 | ₩32,191 | 0.00% | 5.5천 |
|---|
| 2025.12.24 | ₩32,152 | ₩32,217 | ₩32,152 | ₩32,197 | +0.14% | 800 |
|---|
| 2025.12.23 | ₩32,244 | ₩32,244 | ₩32,197 | ₩32,231 | -0.04% | 5.2천 |
|---|
| 2025.12.22 | ₩32,284 | ₩32,324 | ₩32,244 | ₩32,244 | -0.12% | 9.2천 |
|---|
| 2025.12.19 | ₩32,224 | ₩32,298 | ₩32,224 | ₩32,239 | +0.05% | 3.2만 |
|---|
| 2025.12.18 | ₩32,231 | ₩32,271 | ₩32,191 | ₩32,211 | -0.06% | 2.5만 |
|---|
| 2025.12.17 | ₩32,217 | ₩32,338 | ₩32,204 | ₩32,224 | +0.02% | 7.6천 |
|---|
| 2025.12.16 | ₩32,311 | ₩32,311 | ₩32,217 | ₩32,244 | -0.21% | 4천 |
|---|
| 2025.12.15 | ₩32,304 | ₩32,338 | ₩32,244 | ₩32,251 | -0.17% | 7.9천 |
|---|
| 2025.12.12 | ₩32,418 | ₩32,418 | ₩32,338 | ₩32,391 | -0.08% | 4.4만 |
|---|
| 2025.12.11 | ₩33,354 | ₩33,435 | ₩33,328 | ₩33,435 | +0.24% | 3.1천 |
|---|
| 2025.12.10 | ₩33,568 | ₩33,582 | ₩33,448 | ₩33,541 | -0.08% | 3.2천 |
|---|
| 2025.12.09 | ₩33,394 | ₩33,652 | ₩33,394 | ₩33,575 | +0.54% | 4.1천 |
|---|
| 2025.12.08 | ₩33,448 | ₩33,475 | ₩33,435 | ₩33,441 | -0.02% | 4.9천 |
|---|
| 2025.12.05 | ₩33,421 | ₩33,488 | ₩33,421 | ₩33,448 | +0.08% | 8천 |
|---|
| 2025.12.04 | ₩33,528 | ₩33,592 | ₩33,475 | ₩33,528 | 0.00% | 4.7천 |
|---|
| 2025.12.03 | ₩33,555 | ₩33,648 | ₩33,541 | ₩33,626 | +0.21% | 6.7천 |
|---|
| 2025.12.02 | ₩33,381 | ₩33,562 | ₩33,381 | ₩33,554 | +0.52% | 6.6천 |
|---|
| 2025.12.01 | ₩33,274 | ₩33,314 | ₩33,261 | ₩33,314 | +0.12% | 2.3천 |
|---|
| 2025.11.28 | ₩33,555 | ₩33,555 | ₩33,495 | ₩33,495 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩33,354 | ₩33,528 | ₩33,354 | ₩33,515 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩33,394 | ₩33,435 | ₩33,381 | ₩33,421 | +0.08% | 3.1천 |
|---|
| 2025.11.24 | ₩33,408 | ₩33,541 | ₩33,354 | ₩33,508 | +0.30% | 15.4만 |
|---|
| 2025.11.21 | ₩33,274 | ₩33,421 | ₩33,274 | ₩33,382 | +0.33% | 8.8만 |
|---|
| 2025.11.20 | ₩33,648 | ₩33,648 | ₩33,408 | ₩33,429 | -0.65% | 2.5만 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,622 | ₩33,489 | ₩33,586 | -0.07% | 3.3만 |
|---|
| 2025.11.18 | ₩33,622 | ₩33,782 | ₩33,608 | ₩33,742 | +0.36% | 1.1만 |
|---|
| 2025.11.17 | ₩33,813 | ₩33,818 | ₩33,671 | ₩33,671 | -0.42% | 9천 |
|---|
| 2025.11.14 | ₩33,822 | ₩33,983 | ₩33,822 | ₩33,842 | +0.06% | 7.7천 |
|---|
| 2025.11.13 | ₩34,264 | ₩34,344 | ₩34,023 | ₩34,023 | -0.70% | 5.3천 |
|---|
| 2025.11.12 | ₩34,224 | ₩34,244 | ₩34,224 | ₩34,230 | +0.02% | 3.9천 |
|---|
| 2025.11.11 | ₩34,393 | ₩34,397 | ₩34,277 | ₩34,336 | -0.17% | 3.1천 |
|---|
| 2025.11.10 | ₩34,518 | ₩34,598 | ₩34,452 | ₩34,571 | +0.15% | 9.6천 |
|---|
| 2025.11.07 | ₩34,177 | ₩34,412 | ₩34,177 | ₩34,412 | +0.69% | 4.7천 |
|---|
| 2025.11.06 | ₩34,304 | ₩34,304 | ₩34,224 | ₩34,224 | -0.23% | 4.5천 |
|---|
| 2025.11.05 | ₩34,277 | ₩34,451 | ₩34,277 | ₩34,397 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩34,397 | ₩34,438 | ₩34,143 | ₩34,210 | -0.54% | 1.1만 |
|---|
| 2025.11.03 | ₩34,598 | ₩34,692 | ₩34,532 | ₩34,563 | -0.10% | 6천 |
|---|
| 2025.10.31 | ₩34,745 | ₩34,825 | ₩34,745 | ₩34,825 | +0.23% | 1.3천 |
|---|
| 2025.10.30 | ₩34,625 | ₩34,678 | ₩34,571 | ₩34,586 | -0.11% | 3.5천 |
|---|
| 2025.10.29 | ₩34,986 | ₩34,986 | ₩34,851 | ₩34,851 | -0.39% | 3.8천 |
|---|
| 2025.10.28 | ₩35,066 | ₩35,173 | ₩35,046 | ₩35,046 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩35,093 | ₩35,146 | ₩35,079 | ₩35,113 | +0.06% | 4.3천 |
|---|
| 2025.10.24 | ₩34,812 | ₩34,812 | ₩34,745 | ₩34,805 | -0.02% | 3.3천 |
|---|
| 2025.10.23 | ₩34,678 | ₩34,799 | ₩34,678 | ₩34,785 | +0.31% | 4.4천 |
|---|
| 2025.10.22 | ₩34,625 | ₩34,678 | ₩34,595 | ₩34,678 | +0.15% | 8.6천 |
|---|
| 2025.10.21 | ₩34,598 | ₩34,946 | ₩34,598 | ₩34,859 | +0.75% | 3.4천 |
|---|
| 2025.10.20 | ₩34,852 | ₩34,852 | ₩34,779 | ₩34,779 | -0.21% | 2.7천 |
|---|
| 2025.10.17 | ₩34,371 | ₩34,555 | ₩34,371 | ₩34,538 | +0.49% | 1.5천 |
|---|
| 2025.10.16 | ₩34,787 | ₩34,787 | ₩34,625 | ₩34,652 | -0.39% | 1.1천 |
|---|
| 2025.10.15 | ₩34,765 | ₩34,799 | ₩34,759 | ₩34,799 | +0.10% | 1.5천 |
|---|
| 2025.10.14 | ₩34,783 | ₩34,986 | ₩34,783 | ₩34,892 | +0.32% | 5천 |
|---|
| 2025.10.13 | ₩34,959 | ₩35,082 | ₩34,959 | ₩35,082 | +0.35% | 1.5만 |
|---|
| 2025.10.10 | ₩35,200 | ₩35,233 | ₩35,093 | ₩35,100 | -0.28% | 2천 |
|---|