시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin Structured Alt Protection ETF - July 과거 주가
Calamos Bitcoin Structured Alt Protection ETF - July · CBOY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin Structured Alt Protection ETF - July · CBOY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
| 2026.10.08 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
| 2026.10.07 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
| 2026.10.06 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
| 2026.10.05 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
| 2026.10.02 | ₩33,695 | ₩33,723 | ₩33,695 | ₩33,695 | 0.00% | 800 |
| 2026.10.01 | ₩33,615 | ₩33,683 | ₩33,615 | ₩33,683 | +0.20% | 1.4천 |
| 2026.09.30 | ₩33,655 | ₩33,655 | ₩33,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,655 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 400 |
|---|
| 2026.09.28 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,362 | ₩33,362 | ₩33,329 | ₩33,329 | -0.10% | 2.2천 |
|---|
| 2026.09.16 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,342 | ₩33,389 | ₩33,342 | ₩33,353 | +0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,322 | ₩33,367 | ₩33,322 | ₩33,367 | +0.14% | 300 |
|---|
| 2026.08.28 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,335 | ₩33,375 | ₩33,335 | ₩33,375 | +0.12% | 500 |
|---|
| 2026.08.26 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,375 | ₩33,375 | ₩33,315 | ₩33,315 | -0.18% | 500 |
|---|
| 2026.08.24 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,762 | ₩33,015 | ₩32,762 | ₩32,962 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩32,709 | ₩32,829 | ₩32,709 | ₩32,775 | +0.20% | 8.5천 |
|---|
| 2026.08.17 | ₩32,669 | ₩32,775 | ₩32,669 | ₩32,775 | +0.33% | 100 |
|---|
| 2026.08.14 | ₩32,642 | ₩32,689 | ₩32,642 | ₩32,689 | +0.14% | 200 |
|---|
| 2026.08.13 | ₩32,695 | ₩32,749 | ₩32,695 | ₩32,729 | +0.10% | 2.1천 |
|---|
| 2026.08.12 | ₩32,789 | ₩32,789 | ₩32,695 | ₩32,722 | -0.20% | 400 |
|---|
| 2026.08.11 | ₩32,682 | ₩32,715 | ₩32,682 | ₩32,715 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩32,735 | ₩32,735 | ₩32,715 | ₩32,715 | -0.06% | 100 |
|---|
| 2026.08.07 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,787 | ₩32,789 | ₩32,762 | ₩32,762 | -0.08% | 900 |
|---|
| 2026.08.04 | ₩32,655 | ₩32,729 | ₩32,655 | ₩32,729 | +0.22% | 900 |
|---|
| 2026.08.03 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,749 | ₩32,749 | ₩32,615 | ₩32,655 | -0.29% | 2.2천 |
|---|
| 2026.07.30 | ₩32,829 | ₩32,829 | ₩32,697 | ₩32,749 | -0.24% | 2.2천 |
|---|
| 2026.07.29 | ₩32,815 | ₩32,815 | ₩32,669 | ₩32,669 | -0.45% | 4.1천 |
|---|
| 2026.07.28 | ₩32,709 | ₩32,735 | ₩32,669 | ₩32,669 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩32,735 | ₩32,735 | ₩32,715 | ₩32,715 | -0.06% | 1.7천 |
|---|
| 2026.07.24 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,629 | ₩32,655 | ₩32,629 | ₩32,655 | +0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,602 | ₩32,655 | ₩32,602 | ₩32,655 | +0.16% | 600 |
|---|
| 2026.07.16 | ₩32,682 | ₩32,682 | ₩32,655 | ₩32,655 | -0.08% | 1.1천 |
|---|
| 2026.07.15 | ₩32,695 | ₩32,695 | ₩32,669 | ₩32,694 | -0.00% | 800 |
|---|
| 2026.07.14 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 1천 |
|---|
| 2026.07.13 | ₩32,535 | ₩32,535 | ₩32,469 | ₩32,499 | -0.11% | 9.3천 |
|---|
| 2026.07.10 | ₩32,709 | ₩32,709 | ₩32,595 | ₩32,595 | -0.35% | 1.2천 |
|---|
| 2026.07.09 | ₩32,522 | ₩32,547 | ₩32,522 | ₩32,547 | +0.08% | 100 |
|---|
| 2026.07.08 | ₩32,549 | ₩32,549 | ₩32,415 | ₩32,482 | -0.20% | 8.4천 |
|---|
| 2026.07.07 | ₩32,669 | ₩32,682 | ₩32,669 | ₩32,682 | +0.04% | 600 |
|---|
| 2026.07.06 | ₩32,702 | ₩32,702 | ₩32,702 | ₩32,702 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,615 | ₩32,695 | ₩32,615 | ₩32,662 | +0.14% | 3.3천 |
|---|
| 2026.06.30 | ₩32,693 | ₩32,693 | ₩32,615 | ₩32,655 | -0.11% | 2.3천 |
|---|
| 2026.06.29 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,649 | ₩32,649 | ₩32,615 | ₩32,649 | 0.00% | 4.2천 |
|---|
| 2026.06.25 | ₩32,789 | ₩32,789 | ₩32,655 | ₩32,655 | -0.41% | 1.9천 |
|---|
| 2026.06.24 | ₩32,642 | ₩32,642 | ₩32,602 | ₩32,615 | -0.08% | 800 |
|---|
| 2026.06.23 | ₩32,669 | ₩32,669 | ₩32,603 | ₩32,635 | -0.10% | 200 |
|---|
| 2026.06.22 | ₩32,602 | ₩32,629 | ₩32,602 | ₩32,629 | +0.08% | 200 |
|---|
| 2026.06.18 | ₩32,682 | ₩32,682 | ₩32,589 | ₩32,589 | -0.29% | 1.3천 |
|---|
| 2026.06.17 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩32,575 | ₩32,642 | ₩32,575 | ₩32,615 | +0.12% | 1.2천 |
|---|
| 2026.06.12 | ₩32,549 | ₩32,609 | ₩32,549 | ₩32,602 | +0.16% | 900 |
|---|
| 2026.06.11 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,669 | ₩32,682 | ₩32,615 | ₩32,615 | -0.16% | 1.5천 |
|---|
| 2026.06.09 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,629 | ₩32,629 | ₩32,602 | ₩32,602 | -0.08% | 800 |
|---|
| 2026.06.05 | ₩32,629 | ₩32,629 | ₩32,589 | ₩32,589 | -0.12% | 1.1천 |
|---|
| 2026.06.04 | ₩32,609 | ₩32,609 | ₩32,602 | ₩32,602 | -0.02% | 400 |
|---|
| 2026.06.03 | ₩32,550 | ₩32,589 | ₩32,549 | ₩32,589 | +0.12% | 1.2천 |
|---|
| 2026.06.02 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,549 | ₩32,549 | ₩32,535 | ₩32,549 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩32,575 | ₩32,582 | ₩32,549 | ₩32,582 | +0.02% | 3.7천 |
|---|
| 2026.05.27 | ₩32,575 | ₩32,595 | ₩32,575 | ₩32,595 | +0.06% | 400 |
|---|
| 2026.05.26 | ₩32,602 | ₩32,615 | ₩32,595 | ₩32,595 | -0.02% | 500 |
|---|
| 2026.05.22 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,535 | ₩32,569 | ₩32,535 | ₩32,569 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩32,582 | ₩32,602 | ₩32,582 | ₩32,582 | 0.00% | 5.5천 |
|---|
| 2026.05.12 | ₩32,522 | ₩32,562 | ₩32,522 | ₩32,562 | +0.12% | 100 |
|---|
| 2026.05.11 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,469 | ₩32,515 | ₩32,469 | ₩32,515 | +0.14% | 100 |
|---|
| 2026.04.29 | ₩32,482 | ₩32,509 | ₩32,482 | ₩32,509 | +0.08% | 300 |
|---|
| 2026.04.28 | ₩32,469 | ₩32,509 | ₩32,469 | ₩32,509 | +0.12% | 100 |
|---|
| 2026.04.27 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩32,562 | ₩32,562 | ₩32,562 | ₩32,562 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩32,509 | ₩32,535 | ₩32,509 | ₩32,535 | +0.08% | 300 |
|---|
| 2026.04.16 | ₩32,470 | ₩32,535 | ₩32,470 | ₩32,502 | +0.10% | 300 |
|---|
| 2026.04.15 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,442 | ₩32,475 | ₩32,442 | ₩32,475 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,415 | ₩32,442 | ₩32,415 | ₩32,442 | +0.08% | 400 |
|---|
| 2026.04.01 | ₩32,417 | ₩32,455 | ₩32,417 | ₩32,455 | +0.12% | 300 |
|---|
| 2026.03.31 | ₩32,417 | ₩32,462 | ₩32,417 | ₩32,462 | +0.14% | 300 |
|---|
| 2026.03.30 | ₩32,429 | ₩32,462 | ₩32,429 | ₩32,462 | +0.10% | 500 |
|---|
| 2026.03.27 | ₩32,415 | ₩32,462 | ₩32,415 | ₩32,462 | +0.14% | 200 |
|---|
| 2026.03.26 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,462 | ₩32,462 | ₩32,429 | ₩32,449 | -0.04% | 1.1천 |
|---|
| 2026.03.23 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,429 | ₩32,449 | ₩32,429 | ₩32,449 | +0.06% | 400 |
|---|
| 2026.03.18 | ₩32,489 | ₩32,489 | ₩32,469 | ₩32,469 | -0.06% | 300 |
|---|
| 2026.03.17 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩32,455 | ₩32,482 | ₩32,455 | ₩32,482 | +0.08% | 100 |
|---|
| 2026.03.12 | ₩32,415 | ₩32,455 | ₩32,415 | ₩32,455 | +0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩32,429 | ₩32,462 | ₩32,429 | ₩32,462 | +0.10% | 800 |
|---|
| 2026.03.10 | ₩32,415 | ₩32,462 | ₩32,415 | ₩32,462 | +0.14% | 400 |
|---|
| 2026.03.09 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,469 | ₩32,469 | ₩32,469 | ₩32,469 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩32,455 | ₩32,455 | ₩32,455 | ₩32,455 | 0.00% | 3.4천 |
|---|
| 2026.03.03 | ₩32,362 | ₩32,429 | ₩32,362 | ₩32,429 | +0.21% | 300 |
|---|
| 2026.03.02 | ₩32,435 | ₩32,435 | ₩32,435 | ₩32,435 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩32,362 | ₩32,409 | ₩32,362 | ₩32,409 | +0.14% | 500 |
|---|
| 2026.02.26 | ₩32,455 | ₩32,455 | ₩32,377 | ₩32,422 | -0.10% | 1.1천 |
|---|
| 2026.02.25 | ₩32,455 | ₩32,455 | ₩32,406 | ₩32,422 | -0.10% | 1.3천 |
|---|
| 2026.02.24 | ₩32,350 | ₩32,389 | ₩32,350 | ₩32,389 | +0.12% | 400 |
|---|
| 2026.02.23 | ₩32,349 | ₩32,455 | ₩32,349 | ₩32,455 | +0.33% | 7천 |
|---|
| 2026.02.20 | ₩32,409 | ₩32,409 | ₩32,409 | ₩32,409 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩32,382 | ₩32,382 | ₩32,382 | ₩32,382 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩32,362 | ₩32,402 | ₩32,362 | ₩32,402 | +0.12% | 200 |
|---|
| 2026.02.17 | ₩32,362 | ₩32,409 | ₩32,362 | ₩32,409 | +0.14% | 300 |
|---|
| 2026.02.13 | ₩32,362 | ₩32,455 | ₩32,362 | ₩32,415 | +0.16% | 1.8천 |
|---|
| 2026.02.12 | ₩32,362 | ₩32,429 | ₩32,349 | ₩32,395 | +0.10% | 1.4천 |
|---|
| 2026.02.11 | ₩32,362 | ₩32,402 | ₩32,362 | ₩32,402 | +0.12% | 200 |
|---|
| 2026.02.10 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩32,389 | ₩32,415 | ₩32,389 | ₩32,415 | +0.08% | 200 |
|---|
| 2026.02.06 | ₩32,422 | ₩32,429 | ₩32,375 | ₩32,389 | -0.10% | 4.3천 |
|---|
| 2026.02.05 | ₩32,449 | ₩32,449 | ₩32,362 | ₩32,395 | -0.16% | 1.3천 |
|---|
| 2026.02.04 | ₩32,455 | ₩32,535 | ₩32,455 | ₩32,495 | +0.12% | 2천 |
|---|
| 2026.02.03 | ₩32,502 | ₩32,562 | ₩32,443 | ₩32,529 | +0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩32,509 | ₩32,589 | ₩32,509 | ₩32,549 | +0.12% | 4.1천 |
|---|
| 2026.01.30 | ₩32,629 | ₩32,735 | ₩32,629 | ₩32,682 | +0.16% | 4.6천 |
|---|
| 2026.01.29 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩32,855 | ₩32,855 | ₩32,775 | ₩32,822 | -0.10% | 1.1천 |
|---|
| 2026.01.27 | ₩32,801 | ₩32,815 | ₩32,749 | ₩32,815 | +0.04% | 7.7천 |
|---|
| 2026.01.26 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩32,815 | ₩32,866 | ₩32,815 | ₩32,855 | +0.12% | 400 |
|---|
| 2026.01.16 | ₩33,002 | ₩33,042 | ₩33,002 | ₩33,042 | +0.12% | 600 |
|---|
| 2026.01.15 | ₩33,045 | ₩33,055 | ₩33,015 | ₩33,046 | +0.00% | 5.2천 |
|---|
| 2026.01.14 | ₩33,069 | ₩33,155 | ₩33,069 | ₩33,155 | +0.26% | 200 |
|---|
| 2026.01.13 | ₩32,922 | ₩33,009 | ₩32,922 | ₩33,009 | +0.26% | 100 |
|---|
| 2026.01.12 | ₩32,909 | ₩32,935 | ₩32,902 | ₩32,902 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,895 | ₩32,895 | ₩32,829 | ₩32,855 | -0.12% | 600 |
|---|
| 2026.01.08 | ₩32,829 | ₩32,889 | ₩32,815 | ₩32,869 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩32,869 | ₩32,902 | ₩32,869 | ₩32,902 | +0.10% | 300 |
|---|
| 2026.01.06 | ₩32,909 | ₩32,955 | ₩32,909 | ₩32,955 | +0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 2.8천 |
|---|
| 2026.01.02 | ₩32,935 | ₩32,935 | ₩32,855 | ₩32,855 | -0.24% | 7.6천 |
|---|
| 2025.12.31 | ₩32,815 | ₩32,869 | ₩32,762 | ₩32,775 | -0.12% | 2.3만 |
|---|
| 2025.12.30 | ₩32,802 | ₩32,889 | ₩32,762 | ₩32,802 | 0.00% | 2.2만 |
|---|
| 2025.12.29 | ₩32,842 | ₩32,842 | ₩32,749 | ₩32,782 | -0.18% | 1.2만 |
|---|
| 2025.12.26 | ₩32,762 | ₩32,789 | ₩32,762 | ₩32,789 | +0.08% | 300 |
|---|
| 2025.12.24 | ₩32,749 | ₩32,782 | ₩32,749 | ₩32,782 | +0.10% | 300 |
|---|
| 2025.12.23 | ₩32,749 | ₩32,805 | ₩32,749 | ₩32,795 | +0.14% | 1.1천 |
|---|
| 2025.12.22 | ₩32,829 | ₩32,851 | ₩32,789 | ₩32,809 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩32,775 | ₩32,815 | ₩32,695 | ₩32,773 | -0.01% | 2.9만 |
|---|
| 2025.12.18 | ₩32,775 | ₩32,775 | ₩32,695 | ₩32,695 | -0.24% | 1.2천 |
|---|
| 2025.12.17 | ₩32,802 | ₩32,817 | ₩32,709 | ₩32,762 | -0.12% | 1.6천 |
|---|
| 2025.12.16 | ₩32,749 | ₩32,855 | ₩32,749 | ₩32,802 | +0.16% | 2.3천 |
|---|
| 2025.12.15 | ₩32,749 | ₩32,842 | ₩32,735 | ₩32,762 | +0.04% | 1.1천 |
|---|
| 2025.12.12 | ₩32,855 | ₩32,917 | ₩32,817 | ₩32,855 | 0.00% | 7.5천 |
|---|
| 2025.12.11 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,349 | ₩33,427 | ₩33,349 | ₩33,415 | +0.20% | 7.2천 |
|---|
| 2025.12.09 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩33,298 | ₩33,322 | ₩33,255 | ₩33,322 | +0.07% | 600 |
|---|
| 2025.12.05 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 1.5천 |
|---|
| 2025.12.04 | ₩33,374 | ₩33,375 | ₩33,302 | ₩33,355 | -0.06% | 2.1천 |
|---|
| 2025.12.03 | ₩33,406 | ₩33,409 | ₩33,406 | ₩33,409 | +0.01% | 200 |
|---|
| 2025.12.02 | ₩33,269 | ₩33,375 | ₩33,269 | ₩33,283 | +0.04% | 1.5천 |
|---|
| 2025.12.01 | ₩33,123 | ₩33,229 | ₩33,109 | ₩33,169 | +0.14% | 5.3천 |
|---|
| 2025.11.28 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,295 | ₩33,295 | ₩33,189 | ₩33,289 | -0.02% | 900 |
|---|
| 2025.11.25 | ₩33,229 | ₩33,295 | ₩33,162 | ₩33,242 | +0.04% | 1.4천 |
|---|
| 2025.11.24 | ₩33,175 | ₩33,282 | ₩33,175 | ₩33,282 | +0.32% | 1천 |
|---|
| 2025.11.21 | ₩33,135 | ₩33,161 | ₩33,122 | ₩33,149 | +0.04% | 1.1천 |
|---|
| 2025.11.20 | ₩33,215 | ₩33,242 | ₩33,194 | ₩33,202 | -0.04% | 2천 |
|---|
| 2025.11.19 | ₩33,313 | ₩33,313 | ₩33,278 | ₩33,278 | -0.10% | 1.3천 |
|---|
| 2025.11.18 | ₩33,369 | ₩33,379 | ₩33,322 | ₩33,362 | -0.02% | 6.9천 |
|---|
| 2025.11.17 | ₩33,362 | ₩33,402 | ₩33,295 | ₩33,329 | -0.10% | 5.3천 |
|---|
| 2025.11.14 | ₩33,455 | ₩33,455 | ₩33,385 | ₩33,385 | -0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩33,589 | ₩33,589 | ₩33,495 | ₩33,495 | -0.28% | 300 |
|---|
| 2025.11.12 | ₩33,669 | ₩33,669 | ₩33,549 | ₩33,582 | -0.26% | 2.8천 |
|---|
| 2025.11.11 | ₩33,695 | ₩33,695 | ₩33,602 | ₩33,675 | -0.06% | 2.1천 |
|---|
| 2025.11.10 | ₩33,669 | ₩33,722 | ₩33,669 | ₩33,722 | +0.16% | 300 |
|---|
| 2025.11.07 | ₩33,555 | ₩33,689 | ₩33,522 | ₩33,689 | +0.40% | 1.6천 |
|---|
| 2025.11.06 | ₩33,562 | ₩33,562 | ₩33,522 | ₩33,522 | -0.12% | 1천 |
|---|
| 2025.11.05 | ₩33,577 | ₩33,655 | ₩33,575 | ₩33,615 | +0.12% | 2.2천 |
|---|
| 2025.11.04 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,775 | ₩33,835 | ₩33,775 | ₩33,835 | +0.18% | 500 |
|---|
| 2025.10.30 | ₩33,722 | ₩33,762 | ₩33,713 | ₩33,713 | -0.03% | 900 |
|---|
| 2025.10.29 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,970 | ₩33,989 | ₩33,935 | ₩33,981 | +0.03% | 5.5천 |
|---|
| 2025.10.27 | ₩33,949 | ₩34,055 | ₩33,949 | ₩34,055 | +0.31% | 400 |
|---|
| 2025.10.24 | ₩33,815 | ₩33,815 | ₩33,802 | ₩33,802 | -0.04% | 1천 |
|---|
| 2025.10.23 | ₩33,815 | ₩33,855 | ₩33,802 | ₩33,855 | +0.12% | 2.1천 |
|---|
| 2025.10.22 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 6.7천 |
|---|
| 2025.10.21 | ₩33,961 | ₩33,961 | ₩33,901 | ₩33,901 | -0.18% | 500 |
|---|
| 2025.10.20 | ₩33,829 | ₩33,881 | ₩33,815 | ₩33,881 | +0.15% | 1천 |
|---|
| 2025.10.17 | ₩33,655 | ₩33,702 | ₩33,655 | ₩33,702 | +0.14% | 1.1천 |
|---|
| 2025.10.16 | ₩33,749 | ₩33,789 | ₩33,749 | ₩33,789 | +0.12% | 400 |
|---|
| 2025.10.15 | ₩33,871 | ₩33,889 | ₩33,789 | ₩33,889 | +0.05% | 1.4만 |
|---|
| 2025.10.14 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,989 | ₩34,002 | ₩33,989 | ₩33,995 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩34,069 | ₩34,069 | ₩34,049 | ₩34,049 | -0.06% | 400 |
|---|