시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January 과거 주가
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January · CBTJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 80 Series Structured Alt Protection ETF - January · CBTJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,517 | ₩27,517 | ₩27,430 | ₩27,456 | -0.22% | 2.8천 |
| 2026.10.08 | ₩27,470 | ₩27,470 | ₩27,282 | ₩27,314 | -0.57% | 5.6천 |
| 2026.10.07 | ₩27,725 | ₩27,725 | ₩27,651 | ₩27,725 | 0.00% | 1.2천 |
| 2026.10.06 | ₩28,355 | ₩28,355 | ₩28,301 | ₩28,320 | -0.12% | 2.2천 |
| 2026.10.05 | ₩28,359 | ₩28,359 | ₩28,359 | ₩28,359 | 0.00% | 100 |
| 2026.10.02 | ₩28,590 | ₩28,590 | ₩27,966 | ₩27,993 | -2.09% | 1.3천 |
| 2026.10.01 | ₩27,698 | ₩28,071 | ₩27,698 | ₩28,071 | +1.35% | 1.3천 |
| 2026.09.30 | ₩28,222 | ₩28,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,789 |
| -1.54% |
| 1.3천 |
| 2026.09.29 | ₩27,798 | ₩27,832 | ₩27,769 | ₩27,769 | -0.11% | 1.9천 |
|---|
| 2026.09.28 | ₩27,738 | ₩27,899 | ₩27,738 | ₩27,772 | +0.12% | 2.3천 |
|---|
| 2026.09.25 | ₩27,832 | ₩27,899 | ₩27,806 | ₩27,867 | +0.13% | 1.3천 |
|---|
| 2026.09.24 | ₩27,832 | ₩28,005 | ₩27,832 | ₩27,977 | +0.52% | 8.8천 |
|---|
| 2026.09.23 | ₩27,847 | ₩27,993 | ₩27,832 | ₩27,975 | +0.46% | 2.8천 |
|---|
| 2026.09.22 | ₩28,275 | ₩28,503 | ₩28,275 | ₩28,422 | +0.52% | 800 |
|---|
| 2026.09.21 | ₩28,100 | ₩28,456 | ₩28,100 | ₩28,456 | +1.26% | 6.6천 |
|---|
| 2026.09.18 | ₩27,134 | ₩27,196 | ₩27,094 | ₩27,196 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩25,981 | ₩25,997 | ₩25,914 | ₩25,954 | -0.10% | 1천 |
|---|
| 2026.09.16 | ₩25,807 | ₩25,922 | ₩25,793 | ₩25,922 | +0.45% | 4.1천 |
|---|
| 2026.09.15 | ₩26,115 | ₩26,115 | ₩25,980 | ₩25,980 | -0.52% | 2.7천 |
|---|
| 2026.09.14 | ₩26,518 | ₩26,732 | ₩26,518 | ₩26,693 | +0.66% | 2.5만 |
|---|
| 2026.09.11 | ₩26,263 | ₩26,786 | ₩26,209 | ₩26,263 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩26,236 | ₩26,263 | ₩26,129 | ₩26,263 | +0.10% | 1.3만 |
|---|
| 2026.09.09 | ₩26,692 | ₩26,692 | ₩26,491 | ₩26,491 | -0.75% | 2천 |
|---|
| 2026.09.08 | ₩26,531 | ₩26,544 | ₩26,410 | ₩26,532 | +0.01% | 1.7천 |
|---|
| 2026.09.04 | ₩26,799 | ₩26,874 | ₩26,786 | ₩26,866 | +0.25% | 1.5천 |
|---|
| 2026.09.03 | ₩26,645 | ₩27,291 | ₩26,645 | ₩27,291 | +2.43% | 400 |
|---|
| 2026.09.02 | ₩26,303 | ₩26,316 | ₩26,289 | ₩26,315 | +0.05% | 2.7천 |
|---|
| 2026.09.01 | ₩26,424 | ₩26,511 | ₩26,343 | ₩26,343 | -0.30% | 1.4천 |
|---|
| 2026.08.31 | ₩26,625 | ₩26,626 | ₩26,625 | ₩26,626 | +0.01% | 600 |
|---|
| 2026.08.28 | ₩26,759 | ₩26,853 | ₩26,331 | ₩26,347 | -1.54% | 2천 |
|---|
| 2026.08.27 | ₩26,746 | ₩26,920 | ₩26,719 | ₩26,877 | +0.49% | 1.3만 |
|---|
| 2026.08.26 | ₩26,585 | ₩26,645 | ₩26,558 | ₩26,645 | +0.23% | 2.9천 |
|---|
| 2026.08.25 | ₩26,518 | ₩26,732 | ₩26,518 | ₩26,670 | +0.58% | 1.8천 |
|---|
| 2026.08.24 | ₩26,625 | ₩26,801 | ₩26,538 | ₩26,623 | -0.01% | 6.4천 |
|---|
| 2026.08.21 | ₩26,236 | ₩26,410 | ₩26,236 | ₩26,236 | 0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩25,149 | ₩25,324 | ₩25,109 | ₩25,324 | +0.69% | 3.7천 |
|---|
| 2026.08.19 | ₩23,808 | ₩24,559 | ₩23,808 | ₩24,519 | +2.99% | 8.5천 |
|---|
| 2026.08.18 | ₩23,795 | ₩23,808 | ₩23,741 | ₩23,761 | -0.14% | 2.6천 |
|---|
| 2026.08.17 | ₩23,526 | ₩23,757 | ₩23,513 | ₩23,721 | +0.83% | 1.9천 |
|---|
| 2026.08.14 | ₩23,446 | ₩23,446 | ₩23,439 | ₩23,439 | -0.03% | 300 |
|---|
| 2026.08.13 | ₩23,540 | ₩23,567 | ₩23,486 | ₩23,567 | +0.11% | 4.8천 |
|---|
| 2026.08.12 | ₩23,620 | ₩23,620 | ₩23,521 | ₩23,540 | -0.34% | 4.6천 |
|---|
| 2026.08.11 | ₩23,667 | ₩23,667 | ₩23,593 | ₩23,593 | -0.31% | 2.9천 |
|---|
| 2026.08.10 | ₩23,781 | ₩23,862 | ₩23,634 | ₩23,647 | -0.56% | 2.3만 |
|---|
| 2026.08.07 | ₩23,835 | ₩23,915 | ₩23,821 | ₩23,882 | +0.20% | 2.2만 |
|---|
| 2026.08.06 | ₩23,681 | ₩23,781 | ₩23,635 | ₩23,768 | +0.37% | 3.6천 |
|---|
| 2026.08.05 | ₩23,808 | ₩23,823 | ₩23,788 | ₩23,823 | +0.06% | 1.9천 |
|---|
| 2026.08.04 | ₩23,709 | ₩23,754 | ₩23,699 | ₩23,740 | +0.13% | 1.7천 |
|---|
| 2026.08.03 | ₩23,461 | ₩23,728 | ₩23,461 | ₩23,701 | +1.02% | 1.4천 |
|---|
| 2026.07.31 | ₩23,754 | ₩23,754 | ₩23,526 | ₩23,580 | -0.73% | 2.2천 |
|---|
| 2026.07.30 | ₩23,902 | ₩23,969 | ₩23,902 | ₩23,922 | +0.08% | 1.7천 |
|---|
| 2026.07.29 | ₩23,821 | ₩23,902 | ₩23,761 | ₩23,761 | -0.25% | 1.8천 |
|---|
| 2026.07.28 | ₩23,714 | ₩23,795 | ₩23,714 | ₩23,795 | +0.34% | 4.9천 |
|---|
| 2026.07.27 | ₩23,902 | ₩24,023 | ₩23,902 | ₩23,996 | +0.39% | 9천 |
|---|
| 2026.07.24 | ₩23,889 | ₩23,902 | ₩23,795 | ₩23,899 | +0.04% | 3.2천 |
|---|
| 2026.07.23 | ₩24,036 | ₩24,063 | ₩23,976 | ₩23,977 | -0.25% | 1.9천 |
|---|
| 2026.07.22 | ₩24,157 | ₩24,264 | ₩24,157 | ₩24,251 | +0.39% | 1.3만 |
|---|
| 2026.07.21 | ₩24,278 | ₩24,412 | ₩24,278 | ₩24,311 | +0.14% | 3.9천 |
|---|
| 2026.07.20 | ₩23,915 | ₩24,143 | ₩23,915 | ₩24,083 | +0.70% | 5.3천 |
|---|
| 2026.07.17 | ₩23,661 | ₩23,875 | ₩23,647 | ₩23,875 | +0.91% | 8.5천 |
|---|
| 2026.07.16 | ₩23,889 | ₩24,009 | ₩23,889 | ₩23,915 | +0.11% | 4.6천 |
|---|
| 2026.07.15 | ₩24,090 | ₩24,157 | ₩24,023 | ₩24,063 | -0.11% | 1.4만 |
|---|
| 2026.07.14 | ₩23,875 | ₩24,050 | ₩23,848 | ₩24,001 | +0.53% | 8.5천 |
|---|
| 2026.07.13 | ₩23,687 | ₩23,728 | ₩23,580 | ₩23,647 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩24,023 | ₩24,063 | ₩23,915 | ₩23,954 | -0.28% | 2.5만 |
|---|
| 2026.07.09 | ₩23,741 | ₩23,875 | ₩23,741 | ₩23,854 | +0.47% | 2.1만 |
|---|
| 2026.07.08 | ₩23,607 | ₩23,728 | ₩23,607 | ₩23,714 | +0.45% | 9.3천 |
|---|
| 2026.07.07 | ₩23,795 | ₩24,009 | ₩23,781 | ₩23,945 | +0.63% | 1.8만 |
|---|
| 2026.07.06 | ₩23,567 | ₩23,982 | ₩23,567 | ₩23,969 | +1.71% | 2.8만 |
|---|
| 2026.07.02 | ₩23,607 | ₩23,674 | ₩23,593 | ₩23,616 | +0.04% | 5.7천 |
|---|
| 2026.07.01 | ₩23,191 | ₩23,392 | ₩23,191 | ₩23,384 | +0.83% | 4.9천 |
|---|
| 2026.06.30 | ₩23,164 | ₩23,204 | ₩23,097 | ₩23,156 | -0.03% | 35만 |
|---|
| 2026.06.29 | ₩23,392 | ₩23,459 | ₩23,285 | ₩23,399 | +0.03% | 8.9천 |
|---|
| 2026.06.26 | ₩23,312 | ₩23,486 | ₩23,312 | ₩23,403 | +0.39% | 4.6천 |
|---|
| 2026.06.25 | ₩23,620 | ₩23,634 | ₩23,386 | ₩23,386 | -0.99% | 2.8천 |
|---|
| 2026.06.24 | ₩23,661 | ₩23,714 | ₩23,419 | ₩23,447 | -0.90% | 1.1만 |
|---|
| 2026.06.23 | ₩23,714 | ₩23,862 | ₩23,714 | ₩23,762 | +0.20% | 7.3천 |
|---|
| 2026.06.22 | ₩24,197 | ₩24,331 | ₩24,130 | ₩24,130 | -0.28% | 4만 |
|---|
| 2026.06.18 | ₩24,090 | ₩24,103 | ₩23,862 | ₩23,956 | -0.56% | 2만 |
|---|
| 2026.06.17 | ₩24,157 | ₩24,425 | ₩24,090 | ₩24,111 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩24,345 | ₩24,438 | ₩24,304 | ₩24,324 | -0.08% | 1.2만 |
|---|
| 2026.06.15 | ₩24,599 | ₩24,653 | ₩24,508 | ₩24,524 | -0.31% | 1.4만 |
|---|
| 2026.06.12 | ₩24,023 | ₩24,197 | ₩24,023 | ₩24,082 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩24,009 | ₩24,157 | ₩23,982 | ₩24,123 | +0.47% | 1.1만 |
|---|
| 2026.06.10 | ₩23,795 | ₩24,023 | ₩23,795 | ₩23,911 | +0.49% | 6.6천 |
|---|
| 2026.06.09 | ₩23,902 | ₩23,996 | ₩23,795 | ₩23,922 | +0.08% | 1.1만 |
|---|
| 2026.06.08 | ₩24,184 | ₩24,264 | ₩24,123 | ₩24,137 | -0.19% | 1.1만 |
|---|
| 2026.06.05 | ₩23,929 | ₩23,982 | ₩23,593 | ₩23,732 | -0.82% | 2.1만 |
|---|
| 2026.06.04 | ₩24,036 | ₩24,271 | ₩24,009 | ₩24,200 | +0.68% | 9.8만 |
|---|
| 2026.06.03 | ₩24,613 | ₩24,760 | ₩24,483 | ₩24,483 | -0.53% | 1.5만 |
|---|
| 2026.06.02 | ₩25,015 | ₩25,055 | ₩24,667 | ₩24,841 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩25,512 | ₩25,565 | ₩25,418 | ₩25,524 | +0.05% | 1.6만 |
|---|
| 2026.05.29 | ₩25,807 | ₩26,035 | ₩25,780 | ₩25,901 | +0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩25,820 | ₩25,994 | ₩25,780 | ₩25,914 | +0.36% | 1.5만 |
|---|
| 2026.05.27 | ₩26,249 | ₩26,330 | ₩26,221 | ₩26,263 | +0.05% | 9.9천 |
|---|
| 2026.05.26 | ₩26,611 | ₩26,906 | ₩26,444 | ₩26,464 | -0.55% | 1.4만 |
|---|
| 2026.05.22 | ₩26,665 | ₩26,759 | ₩26,450 | ₩26,450 | -0.80% | 1.1만 |
|---|
| 2026.05.21 | ₩26,665 | ₩26,906 | ₩26,665 | ₩26,839 | +0.65% | 1.3만 |
|---|
| 2026.05.20 | ₩26,692 | ₩26,853 | ₩26,692 | ₩26,838 | +0.55% | 1.5만 |
|---|
| 2026.05.19 | ₩26,544 | ₩26,719 | ₩26,544 | ₩26,692 | +0.56% | 1.3만 |
|---|
| 2026.05.18 | ₩26,692 | ₩26,746 | ₩26,571 | ₩26,689 | -0.01% | 1.1만 |
|---|
| 2026.05.15 | ₩27,215 | ₩27,269 | ₩27,094 | ₩27,124 | -0.34% | 1.2만 |
|---|
| 2026.05.14 | ₩27,215 | ₩27,631 | ₩27,202 | ₩27,584 | +1.36% | 1.1만 |
|---|
| 2026.05.13 | ₩27,255 | ₩27,322 | ₩27,121 | ₩27,230 | -0.09% | 7천 |
|---|
| 2026.05.12 | ₩27,363 | ₩27,483 | ₩27,336 | ₩27,462 | +0.36% | 1.1만 |
|---|
| 2026.05.11 | ₩27,523 | ₩27,725 | ₩27,456 | ₩27,711 | +0.68% | 2.8만 |
|---|
| 2026.05.08 | ₩27,175 | ₩27,430 | ₩27,175 | ₩27,380 | +0.76% | 1.3만 |
|---|
| 2026.05.07 | ₩27,430 | ₩27,510 | ₩27,269 | ₩27,358 | -0.26% | 1.5만 |
|---|
| 2026.05.06 | ₩27,658 | ₩27,725 | ₩27,582 | ₩27,624 | -0.12% | 1만 |
|---|
| 2026.05.05 | ₩27,564 | ₩27,658 | ₩27,550 | ₩27,647 | +0.30% | 1.5만 |
|---|
| 2026.05.04 | ₩27,094 | ₩27,448 | ₩27,094 | ₩27,363 | +0.99% | 1.3만 |
|---|
| 2026.05.01 | ₩27,027 | ₩27,188 | ₩27,014 | ₩27,097 | +0.26% | 2.3만 |
|---|
| 2026.04.30 | ₩26,625 | ₩26,732 | ₩26,625 | ₩26,725 | +0.38% | 8.2천 |
|---|
| 2026.04.29 | ₩26,759 | ₩26,799 | ₩26,491 | ₩26,538 | -0.83% | 8.9천 |
|---|
| 2026.04.28 | ₩26,585 | ₩26,719 | ₩26,585 | ₩26,699 | +0.43% | 1.5만 |
|---|
| 2026.04.27 | ₩26,880 | ₩27,041 | ₩26,759 | ₩26,792 | -0.32% | 1.1만 |
|---|
| 2026.04.24 | ₩27,041 | ₩27,081 | ₩26,920 | ₩26,920 | -0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩26,772 | ₩27,108 | ₩26,772 | ₩26,974 | +0.75% | 1.5만 |
|---|
| 2026.04.22 | ₩27,041 | ₩27,255 | ₩27,027 | ₩27,175 | +0.50% | 9.1천 |
|---|
| 2026.04.21 | ₩26,611 | ₩26,719 | ₩26,464 | ₩26,464 | -0.55% | 8.8천 |
|---|
| 2026.04.20 | ₩26,424 | ₩26,695 | ₩26,424 | ₩26,695 | +1.03% | 1.1만 |
|---|
| 2026.04.17 | ₩26,732 | ₩27,027 | ₩26,732 | ₩26,902 | +0.64% | 2만 |
|---|
| 2026.04.16 | ₩26,424 | ₩26,559 | ₩26,209 | ₩26,559 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩26,303 | ₩26,492 | ₩26,276 | ₩26,492 | +0.72% | 1.4만 |
|---|
| 2026.04.14 | ₩26,403 | ₩26,559 | ₩26,316 | ₩26,336 | -0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩25,753 | ₩26,222 | ₩25,753 | ₩26,222 | +1.82% | 1.3만 |
|---|
| 2026.04.10 | ₩26,021 | ₩26,236 | ₩26,021 | ₩26,197 | +0.68% | 1.2만 |
|---|
| 2026.04.09 | ₩25,766 | ₩26,075 | ₩25,766 | ₩26,056 | +1.12% | 2만 |
|---|
| 2026.04.08 | ₩26,115 | ₩26,129 | ₩25,874 | ₩25,874 | -0.92% | 2.7만 |
|---|
| 2026.04.07 | ₩25,364 | ₩25,565 | ₩25,297 | ₩25,565 | +0.79% | 8.9천 |
|---|
| 2026.04.06 | ₩25,579 | ₩25,672 | ₩25,565 | ₩25,579 | 0.00% | 3.3천 |
|---|
| 2026.04.02 | ₩25,042 | ₩25,216 | ₩24,988 | ₩25,182 | +0.56% | 5천 |
|---|
| 2026.04.01 | ₩25,404 | ₩25,525 | ₩25,324 | ₩25,351 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩25,190 | ₩25,371 | ₩25,149 | ₩25,304 | +0.45% | 5.3천 |
|---|
| 2026.03.30 | ₩25,337 | ₩25,351 | ₩25,093 | ₩25,093 | -0.96% | 4.9천 |
|---|
| 2026.03.27 | ₩25,123 | ₩25,136 | ₩25,002 | ₩25,055 | -0.27% | 8.5천 |
|---|
| 2026.03.26 | ₩25,525 | ₩25,592 | ₩25,404 | ₩25,458 | -0.26% | 4.3천 |
|---|
| 2026.03.25 | ₩25,860 | ₩25,860 | ₩25,780 | ₩25,784 | -0.30% | 3.1천 |
|---|
| 2026.03.24 | ₩25,753 | ₩25,766 | ₩25,485 | ₩25,512 | -0.94% | 1.2만 |
|---|
| 2026.03.23 | ₩25,847 | ₩25,914 | ₩25,726 | ₩25,793 | -0.21% | 7.6천 |
|---|
| 2026.03.20 | ₩25,592 | ₩25,686 | ₩25,592 | ₩25,686 | +0.37% | 2.9천 |
|---|
| 2026.03.19 | ₩25,498 | ₩25,753 | ₩25,498 | ₩25,753 | +1.00% | 3.1천 |
|---|
| 2026.03.18 | ₩25,981 | ₩26,021 | ₩25,804 | ₩25,804 | -0.68% | 2천 |
|---|
| 2026.03.17 | ₩26,289 | ₩26,437 | ₩26,249 | ₩26,370 | +0.31% | 1만 |
|---|
| 2026.03.16 | ₩26,316 | ₩26,330 | ₩26,115 | ₩26,316 | 0.00% | 4.4천 |
|---|
| 2026.03.13 | ₩26,061 | ₩26,269 | ₩25,847 | ₩25,860 | -0.77% | 1.2만 |
|---|
| 2026.03.12 | ₩25,672 | ₩25,753 | ₩25,552 | ₩25,726 | +0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩25,726 | ₩25,833 | ₩25,699 | ₩25,753 | +0.10% | 6만 |
|---|
| 2026.03.10 | ₩25,659 | ₩25,880 | ₩25,617 | ₩25,686 | +0.10% | 1.8천 |
|---|
| 2026.03.09 | ₩25,512 | ₩25,565 | ₩25,458 | ₩25,528 | +0.06% | 5.5천 |
|---|
| 2026.03.06 | ₩25,444 | ₩25,493 | ₩25,364 | ₩25,364 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩26,075 | ₩26,075 | ₩25,812 | ₩25,812 | -1.01% | 1.5천 |
|---|
| 2026.03.04 | ₩25,820 | ₩26,222 | ₩25,820 | ₩26,102 | +1.09% | 7.6천 |
|---|
| 2026.03.03 | ₩25,203 | ₩25,458 | ₩25,113 | ₩25,351 | +0.59% | 1.1만 |
|---|
| 2026.03.02 | ₩25,163 | ₩25,646 | ₩25,163 | ₩25,516 | +1.40% | 1.4만 |
|---|
| 2026.02.27 | ₩25,055 | ₩25,096 | ₩24,948 | ₩24,982 | -0.29% | 4.6천 |
|---|
| 2026.02.26 | ₩25,485 | ₩25,485 | ₩25,210 | ₩25,271 | -0.84% | 4.8천 |
|---|
| 2026.02.25 | ₩25,149 | ₩25,579 | ₩25,149 | ₩25,579 | +1.71% | 1.5만 |
|---|
| 2026.02.24 | ₩24,613 | ₩24,860 | ₩24,613 | ₩24,814 | +0.82% | 1.3만 |
|---|
| 2026.02.23 | ₩25,055 | ₩25,076 | ₩24,807 | ₩24,921 | -0.54% | 7.2천 |
|---|
| 2026.02.20 | ₩25,190 | ₩25,344 | ₩25,190 | ₩25,297 | +0.43% | 2.5천 |
|---|
| 2026.02.19 | ₩25,109 | ₩25,297 | ₩25,102 | ₩25,297 | +0.75% | 8.7천 |
|---|
| 2026.02.18 | ₩25,190 | ₩25,391 | ₩25,042 | ₩25,149 | -0.16% | 1.1만 |
|---|
| 2026.02.17 | ₩25,337 | ₩25,391 | ₩25,156 | ₩25,297 | -0.16% | 2.1만 |
|---|
| 2026.02.13 | ₩25,230 | ₩25,538 | ₩25,190 | ₩25,458 | +0.90% | 4.9천 |
|---|
| 2026.02.12 | ₩25,398 | ₩25,404 | ₩24,948 | ₩24,988 | -1.61% | 7.5천 |
|---|
| 2026.02.11 | ₩25,230 | ₩25,344 | ₩25,096 | ₩25,297 | +0.27% | 2만 |
|---|
| 2026.02.10 | ₩25,431 | ₩25,646 | ₩25,418 | ₩25,552 | +0.47% | 8.3천 |
|---|
| 2026.02.09 | ₩25,485 | ₩25,795 | ₩25,485 | ₩25,795 | +1.22% | 2만 |
|---|
| 2026.02.06 | ₩25,324 | ₩25,874 | ₩25,324 | ₩25,752 | +1.69% | 1.5만 |
|---|
| 2026.02.05 | ₩25,512 | ₩25,619 | ₩24,747 | ₩24,827 | -2.68% | 5.3만 |
|---|
| 2026.02.04 | ₩26,249 | ₩26,249 | ₩25,874 | ₩26,021 | -0.87% | 1.8만 |
|---|
| 2026.02.03 | ₩26,772 | ₩26,772 | ₩26,115 | ₩26,409 | -1.36% | 3.7만 |
|---|
| 2026.02.02 | ₩26,846 | ₩26,920 | ₩26,692 | ₩26,772 | -0.27% | 1.8만 |
|---|
| 2026.01.30 | ₩27,403 | ₩27,785 | ₩27,403 | ₩27,742 | +1.24% | 4.9천 |
|---|
| 2026.01.29 | ₩29,106 | ₩29,106 | ₩27,713 | ₩27,886 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩29,482 | ₩29,790 | ₩29,482 | ₩29,522 | +0.14% | 1.4만 |
|---|
| 2026.01.27 | ₩29,187 | ₩29,616 | ₩28,985 | ₩29,616 | +1.47% | 2.3천 |
|---|
| 2026.01.26 | ₩29,374 | ₩29,374 | ₩28,959 | ₩29,031 | -1.17% | 1.4만 |
|---|
| 2026.01.23 | ₩29,723 | ₩30,219 | ₩29,374 | ₩29,696 | -0.09% | 1.7만 |
|---|
| 2026.01.22 | ₩29,710 | ₩29,804 | ₩29,401 | ₩29,684 | -0.09% | 1.8만 |
|---|
| 2026.01.21 | ₩29,750 | ₩29,991 | ₩29,146 | ₩29,951 | +0.68% | 2.6만 |
|---|
| 2026.01.20 | ₩30,206 | ₩30,219 | ₩29,763 | ₩29,817 | -1.29% | 5.7천 |
|---|
| 2026.01.16 | ₩31,842 | ₩31,842 | ₩31,494 | ₩31,789 | -0.17% | 8.9천 |
|---|
| 2026.01.15 | ₩32,272 | ₩32,272 | ₩31,668 | ₩31,682 | -1.83% | 1.1만 |
|---|
| 2026.01.14 | ₩31,883 | ₩32,567 | ₩31,883 | ₩32,540 | +2.06% | 1.5만 |
|---|
| 2026.01.13 | ₩30,796 | ₩31,504 | ₩30,757 | ₩31,504 | +2.30% | 1.5만 |
|---|
| 2026.01.12 | ₩30,085 | ₩30,756 | ₩30,085 | ₩30,488 | +1.34% | 1.6만 |
|---|
| 2026.01.09 | ₩30,179 | ₩30,501 | ₩30,045 | ₩30,114 | -0.22% | 2.7만 |
|---|
| 2026.01.08 | ₩30,233 | ₩30,434 | ₩30,233 | ₩30,340 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩30,756 | ₩30,756 | ₩30,340 | ₩30,394 | -1.18% | 1.7만 |
|---|
| 2026.01.06 | ₩31,547 | ₩31,547 | ₩30,595 | ₩30,933 | -1.95% | 1.4만 |
|---|
| 2026.01.05 | ₩31,011 | ₩31,655 | ₩30,971 | ₩31,494 | +1.56% | 1.1만 |
|---|
| 2026.01.02 | ₩29,790 | ₩30,461 | ₩29,790 | ₩30,099 | +1.04% | 1.9만 |
|---|
| 2025.12.31 | ₩29,737 | ₩29,737 | ₩29,307 | ₩29,348 | -1.31% | 15.4만 |
|---|
| 2025.12.30 | ₩29,629 | ₩29,971 | ₩29,576 | ₩29,576 | -0.18% | 3만 |
|---|
| 2025.12.29 | ₩29,535 | ₩29,602 | ₩29,334 | ₩29,334 | -0.68% | 4.1만 |
|---|
| 2025.12.26 | ₩29,938 | ₩29,965 | ₩29,428 | ₩29,643 | -0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩29,482 | ₩29,576 | ₩29,374 | ₩29,545 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩29,670 | ₩29,857 | ₩29,416 | ₩29,857 | +0.63% | 1.6만 |
|---|
| 2025.12.22 | ₩30,501 | ₩30,501 | ₩29,831 | ₩29,911 | -1.93% | 1.5만 |
|---|
| 2025.12.19 | ₩29,884 | ₩30,059 | ₩29,664 | ₩29,831 | -0.18% | 6.2만 |
|---|
| 2025.12.18 | ₩30,005 | ₩30,273 | ₩29,093 | ₩29,093 | -3.04% | 1만 |
|---|
| 2025.12.17 | ₩29,804 | ₩30,600 | ₩29,458 | ₩29,482 | -1.08% | 4.8천 |
|---|
| 2025.12.16 | ₩29,844 | ₩29,938 | ₩29,737 | ₩29,899 | +0.18% | 1.1만 |
|---|
| 2025.12.15 | ₩30,474 | ₩30,474 | ₩29,401 | ₩29,482 | -3.26% | 7.2천 |
|---|
| 2025.12.12 | ₩31,158 | ₩31,346 | ₩30,488 | ₩30,665 | -1.58% | 7.5천 |
|---|
| 2025.12.11 | ₩30,917 | ₩31,588 | ₩30,917 | ₩31,588 | +2.17% | 1만 |
|---|
| 2025.12.10 | ₩31,667 | ₩31,861 | ₩31,601 | ₩31,789 | +0.39% | 1.8천 |
|---|
| 2025.12.09 | ₩31,172 | ₩32,339 | ₩31,172 | ₩31,963 | +2.54% | 1.9만 |
|---|
| 2025.12.08 | ₩31,440 | ₩31,453 | ₩31,105 | ₩31,358 | -0.26% | 8.6천 |
|---|
| 2025.12.05 | ₩31,333 | ₩31,561 | ₩30,729 | ₩31,051 | -0.90% | 6.9천 |
|---|
| 2025.12.04 | ₩31,842 | ₩32,003 | ₩31,732 | ₩31,923 | +0.25% | 3.9천 |
|---|
| 2025.12.03 | ₩32,003 | ₩32,218 | ₩31,817 | ₩32,084 | +0.25% | 10만 |
|---|
| 2025.12.02 | ₩30,971 | ₩31,883 | ₩30,971 | ₩31,561 | +1.91% | 1.4만 |
|---|
| 2025.12.01 | ₩30,139 | ₩30,354 | ₩29,898 | ₩30,213 | +0.24% | 1.8만 |
|---|
| 2025.11.28 | ₩31,923 | ₩31,923 | ₩31,400 | ₩31,475 | -1.40% | 900 |
|---|
| 2025.11.26 | ₩30,783 | ₩31,453 | ₩30,635 | ₩31,341 | +1.81% | 9.3만 |
|---|
| 2025.11.25 | ₩30,608 | ₩30,810 | ₩30,528 | ₩30,783 | +0.57% | 2.9천 |
|---|
| 2025.11.24 | ₩30,555 | ₩31,283 | ₩30,555 | ₩31,283 | +2.38% | 1.4만 |
|---|
| 2025.11.21 | ₩30,085 | ₩30,515 | ₩29,911 | ₩30,292 | +0.69% | 2.7만 |
|---|
| 2025.11.20 | ₩31,950 | ₩31,950 | ₩30,621 | ₩30,649 | -4.07% | 1.6만 |
|---|
| 2025.11.19 | ₩31,950 | ₩31,950 | ₩31,286 | ₩31,561 | -1.22% | 9천 |
|---|
| 2025.11.18 | ₩32,017 | ₩32,446 | ₩31,990 | ₩32,340 | +1.01% | 9.9천 |
|---|
| 2025.11.17 | ₩32,902 | ₩32,902 | ₩32,017 | ₩32,089 | -2.47% | 1.4만 |
|---|
| 2025.11.14 | ₩33,009 | ₩33,573 | ₩32,781 | ₩32,781 | -0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩35,008 | ₩35,122 | ₩33,814 | ₩33,868 | -3.26% | 8.5천 |
|---|
| 2025.11.12 | ₩35,732 | ₩35,732 | ₩34,706 | ₩34,807 | -2.59% | 7.4천 |
|---|
| 2025.11.11 | ₩35,303 | ₩35,383 | ₩35,145 | ₩35,145 | -0.45% | 3.6천 |
|---|
| 2025.11.10 | ₩36,363 | ₩36,363 | ₩35,772 | ₩36,026 | -0.93% | 4.8천 |
|---|
| 2025.11.07 | ₩34,431 | ₩35,448 | ₩34,431 | ₩35,448 | +2.95% | 6.3천 |
|---|
| 2025.11.06 | ₩35,102 | ₩35,115 | ₩34,567 | ₩34,673 | -1.22% | 1.1만 |
|---|
| 2025.11.05 | ₩35,249 | ₩35,544 | ₩35,068 | ₩35,491 | +0.68% | 5.4천 |
|---|
| 2025.11.04 | ₩35,303 | ₩35,679 | ₩34,351 | ₩34,538 | -2.17% | 10.3만 |
|---|
| 2025.11.03 | ₩36,430 | ₩36,530 | ₩36,081 | ₩36,175 | -0.70% | 1.3만 |
|---|
| 2025.10.31 | ₩37,060 | ₩37,208 | ₩37,033 | ₩37,119 | +0.16% | 2.5만 |
|---|
| 2025.10.30 | ₩36,725 | ₩36,725 | ₩35,960 | ₩36,169 | -1.51% | 4.3만 |
|---|
| 2025.10.29 | ₩37,885 | ₩37,892 | ₩37,298 | ₩37,298 | -1.55% | 3.6천 |
|---|
| 2025.10.28 | ₩38,629 | ₩38,629 | ₩38,147 | ₩38,147 | -1.25% | 1.6천 |
|---|
| 2025.10.27 | ₩38,451 | ₩38,522 | ₩38,397 | ₩38,397 | -0.14% | 2.2천 |
|---|
| 2025.10.24 | ₩37,395 | ₩37,395 | ₩37,154 | ₩37,257 | -0.37% | 5.9천 |
|---|
| 2025.10.23 | ₩36,832 | ₩37,188 | ₩36,832 | ₩37,188 | +0.97% | 3.7천 |
|---|
| 2025.10.22 | ₩36,617 | ₩36,738 | ₩36,550 | ₩36,550 | -0.18% | 2.9천 |
|---|
| 2025.10.21 | ₩36,309 | ₩37,704 | ₩36,309 | ₩37,582 | +3.51% | 2.6천 |
|---|
| 2025.10.20 | ₩37,369 | ₩37,369 | ₩37,311 | ₩37,311 | -0.15% | 900 |
|---|
| 2025.10.17 | ₩35,907 | ₩36,296 | ₩35,786 | ₩36,296 | +1.08% | 3.4천 |
|---|
| 2025.10.16 | ₩37,288 | ₩37,422 | ₩36,711 | ₩36,711 | -1.55% | 1.6천 |
|---|
| 2025.10.15 | ₩37,597 | ₩37,656 | ₩37,291 | ₩37,543 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩37,530 | ₩38,012 | ₩37,496 | ₩37,905 | +1.00% | 3.8천 |
|---|
| 2025.10.13 | ₩38,294 | ₩38,750 | ₩38,223 | ₩38,675 | +0.99% | 1.7만 |
|---|
| 2025.10.10 | ₩39,984 | ₩39,984 | ₩38,753 | ₩38,836 | -2.87% | 1.9천 |
|---|