시장 데이터를 불러오는 중
전체 종목
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF 과거 주가
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF · CBTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered Bitcoin 80 Series Structured Alt Protection ETF · CBTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,201 | ₩26,201 | ₩26,201 | ₩26,201 | 0.00% | 100 |
| 2026.10.08 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
| 2026.10.07 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 100 |
| 2026.10.06 | ₩26,815 | ₩26,815 | ₩26,815 | ₩26,815 | 0.00% | 100 |
| 2026.10.05 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
| 2026.10.02 | ₩26,828 | ₩26,841 | ₩26,608 | ₩26,608 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,661 | ₩26,661 | ₩26,645 | ₩26,645 | -0.06% | 200 |
| 2026.09.30 | ₩26,494 | ₩26,494 | ₩26,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,494 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,478 | ₩26,478 | ₩26,478 | ₩26,478 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,438 | ₩26,438 | ₩26,438 | ₩26,438 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,508 | ₩26,508 | ₩26,467 | ₩26,501 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,508 | ₩26,541 | ₩26,508 | ₩26,541 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,530 | ₩26,530 | ₩26,530 | ₩26,530 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,778 | ₩26,778 | ₩26,778 | ₩26,778 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,054 | ₩26,080 | ₩26,054 | ₩26,080 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,386 | ₩25,406 | ₩25,386 | ₩25,406 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,316 | ₩25,316 | ₩25,316 | ₩25,316 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,253 | ₩25,300 | ₩25,253 | ₩25,294 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,633 | ₩25,720 | ₩25,633 | ₩25,720 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,348 | ₩25,433 | ₩25,346 | ₩25,433 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,466 | ₩25,480 | ₩25,413 | ₩25,450 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,465 | ₩25,465 | ₩25,465 | ₩25,465 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,547 | ₩25,661 | ₩25,547 | ₩25,661 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,787 | ₩25,787 | ₩25,767 | ₩25,767 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,553 | ₩25,579 | ₩25,553 | ₩25,579 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,660 | ₩25,660 | ₩25,608 | ₩25,608 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,533 | ₩25,613 | ₩25,533 | ₩25,589 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,373 | ₩25,374 | ₩25,320 | ₩25,320 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,766 | ₩24,766 | ₩24,766 | ₩24,766 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,745 | ₩24,212 | ₩23,745 | ₩24,212 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,585 | ₩23,718 | ₩23,585 | ₩23,671 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,544 | ₩23,619 | ₩23,511 | ₩23,619 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,424 | ₩23,424 | ₩23,424 | ₩23,424 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,511 | ₩23,511 | ₩23,511 | ₩23,511 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,511 | ₩23,511 | ₩23,511 | ₩23,511 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,491 | ₩23,524 | ₩23,491 | ₩23,518 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,651 | ₩23,745 | ₩23,598 | ₩23,598 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,718 | ₩23,758 | ₩23,718 | ₩23,758 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,645 | ₩23,645 | ₩23,645 | ₩23,645 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,598 | ₩23,698 | ₩23,598 | ₩23,698 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,544 | ₩23,638 | ₩23,544 | ₩23,625 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,611 | ₩23,625 | ₩23,591 | ₩23,591 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,462 | ₩23,462 | ₩23,462 | ₩23,462 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,731 | ₩23,751 | ₩23,718 | ₩23,751 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,678 | ₩23,705 | ₩23,544 | ₩23,544 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,585 | ₩23,589 | ₩23,585 | ₩23,589 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,718 | ₩23,751 | ₩23,718 | ₩23,751 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,638 | ₩23,665 | ₩23,598 | ₩23,665 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,745 | ₩23,745 | ₩23,691 | ₩23,691 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,825 | ₩23,905 | ₩23,825 | ₩23,869 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,945 | ₩23,998 | ₩23,851 | ₩23,925 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,651 | ₩23,798 | ₩23,651 | ₩23,765 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,438 | ₩23,611 | ₩23,411 | ₩23,598 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,625 | ₩23,705 | ₩23,625 | ₩23,625 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,758 | ₩23,811 | ₩23,718 | ₩23,735 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,585 | ₩23,705 | ₩23,571 | ₩23,669 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,398 | ₩23,438 | ₩23,331 | ₩23,331 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,625 | ₩23,691 | ₩23,578 | ₩23,578 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,411 | ₩23,478 | ₩23,398 | ₩23,458 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,278 | ₩23,358 | ₩23,278 | ₩23,338 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,490 | ₩23,546 | ₩23,464 | ₩23,546 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,384 | ₩23,551 | ₩23,384 | ₩23,551 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,424 | ₩23,424 | ₩23,371 | ₩23,371 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,051 | ₩23,261 | ₩23,051 | ₩23,220 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,131 | ₩23,131 | ₩23,064 | ₩23,097 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,278 | ₩23,278 | ₩23,211 | ₩23,244 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,291 | ₩23,291 | ₩23,243 | ₩23,243 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,291 | ₩23,291 | ₩23,204 | ₩23,204 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,371 | ₩23,371 | ₩23,239 | ₩23,239 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,478 | ₩23,491 | ₩23,424 | ₩23,444 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,731 | ₩23,758 | ₩23,643 | ₩23,643 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,611 | ₩23,611 | ₩23,511 | ₩23,511 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,691 | ₩23,798 | ₩23,585 | ₩23,585 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,771 | ₩23,771 | ₩23,705 | ₩23,705 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,838 | ₩23,851 | ₩23,805 | ₩23,805 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,558 | ₩23,564 | ₩23,558 | ₩23,564 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,558 | ₩23,585 | ₩23,558 | ₩23,585 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,518 | ₩23,518 | ₩23,458 | ₩23,458 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,544 | ₩23,544 | ₩23,471 | ₩23,471 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,611 | ₩23,625 | ₩23,585 | ₩23,605 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,478 | ₩23,478 | ₩23,284 | ₩23,346 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,478 | ₩23,665 | ₩23,478 | ₩23,623 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,878 | ₩23,878 | ₩23,719 | ₩23,719 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,012 | ₩24,012 | ₩23,873 | ₩23,873 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,279 | ₩24,292 | ₩24,198 | ₩24,251 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,412 | ₩24,439 | ₩24,412 | ₩24,439 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,439 | ₩24,439 | ₩24,400 | ₩24,429 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,666 | ₩24,666 | ₩24,588 | ₩24,588 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,799 | ₩24,906 | ₩24,719 | ₩24,730 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,839 | ₩24,852 | ₩24,691 | ₩24,691 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,839 | ₩24,879 | ₩24,826 | ₩24,879 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,852 | ₩24,893 | ₩24,852 | ₩24,889 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,799 | ₩24,839 | ₩24,799 | ₩24,812 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,879 | ₩24,879 | ₩24,792 | ₩24,819 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,173 | ₩25,173 | ₩25,081 | ₩25,081 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,186 | ₩25,366 | ₩25,186 | ₩25,366 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,226 | ₩25,226 | ₩25,159 | ₩25,159 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,306 | ₩25,320 | ₩25,266 | ₩25,293 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,373 | ₩25,466 | ₩25,320 | ₩25,446 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,186 | ₩25,293 | ₩25,186 | ₩25,246 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,346 | ₩25,346 | ₩25,238 | ₩25,238 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,493 | ₩25,520 | ₩25,428 | ₩25,428 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,440 | ₩25,453 | ₩25,426 | ₩25,446 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,146 | ₩25,320 | ₩25,133 | ₩25,260 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,053 | ₩25,119 | ₩25,053 | ₩25,066 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,852 | ₩24,893 | ₩24,852 | ₩24,852 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,919 | ₩24,919 | ₩24,746 | ₩24,746 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,852 | ₩24,879 | ₩24,839 | ₩24,852 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,039 | ₩25,079 | ₩24,911 | ₩24,911 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,119 | ₩25,119 | ₩25,029 | ₩25,029 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,053 | ₩25,159 | ₩25,013 | ₩25,053 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,146 | ₩25,266 | ₩25,146 | ₩25,213 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,866 | ₩24,906 | ₩24,739 | ₩24,739 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,772 | ₩24,897 | ₩24,772 | ₩24,897 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,933 | ₩25,146 | ₩24,933 | ₩25,041 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,746 | ₩24,800 | ₩24,666 | ₩24,800 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,679 | ₩24,766 | ₩24,639 | ₩24,766 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,746 | ₩24,866 | ₩24,679 | ₩24,679 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,399 | ₩24,608 | ₩24,399 | ₩24,608 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,492 | ₩24,599 | ₩24,492 | ₩24,567 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,385 | ₩24,532 | ₩24,372 | ₩24,496 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,492 | ₩24,492 | ₩24,379 | ₩24,379 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,221 | ₩24,221 | ₩24,221 | ₩24,221 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,272 | ₩24,299 | ₩24,272 | ₩24,299 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,918 | ₩24,012 | ₩23,918 | ₩23,977 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,105 | ₩24,145 | ₩24,105 | ₩24,118 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,101 | ₩24,101 | ₩24,101 | ₩24,101 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,145 | ₩24,145 | ₩23,976 | ₩23,976 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,038 | ₩24,038 | ₩23,945 | ₩23,945 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,279 | ₩24,343 | ₩24,279 | ₩24,291 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,596 | ₩24,596 | ₩24,596 | ₩24,596 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,372 | ₩24,392 | ₩24,372 | ₩24,392 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,632 | ₩24,632 | ₩24,572 | ₩24,572 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,559 | ₩24,563 | ₩24,559 | ₩24,563 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,465 | ₩24,591 | ₩24,439 | ₩24,591 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,186 | ₩25,213 | ₩25,146 | ₩25,198 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,039 | ₩25,137 | ₩25,039 | ₩25,137 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,039 | ₩25,093 | ₩24,766 | ₩24,766 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,666 | ₩24,692 | ₩24,666 | ₩24,671 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,732 | ₩24,732 | ₩24,652 | ₩24,699 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,626 | ₩24,626 | ₩24,626 | ₩24,626 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,532 | ₩24,559 | ₩24,505 | ₩24,513 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,492 | ₩24,492 | ₩24,411 | ₩24,411 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,812 | ₩24,812 | ₩24,799 | ₩24,810 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,933 | ₩25,097 | ₩24,933 | ₩25,097 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,225 | ₩24,404 | ₩24,225 | ₩24,404 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,158 | ₩24,539 | ₩24,158 | ₩24,528 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,065 | ₩24,065 | ₩24,052 | ₩24,052 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,300 | ₩24,300 | ₩24,300 | ₩24,300 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,239 | ₩24,552 | ₩24,225 | ₩24,552 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,905 | ₩23,972 | ₩23,905 | ₩23,972 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,065 | ₩24,066 | ₩23,993 | ₩23,993 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,365 | ₩24,365 | ₩24,365 | ₩24,365 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,320 | ₩24,320 | ₩24,320 | ₩24,320 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,232 | ₩24,232 | ₩24,232 | ₩24,232 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,425 | ₩24,425 | ₩24,415 | ₩24,419 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,427 | ₩24,576 | ₩24,425 | ₩24,576 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,239 | ₩24,239 | ₩24,158 | ₩24,158 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,383 | ₩24,472 | ₩24,359 | ₩24,472 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,692 | ₩24,692 | ₩24,642 | ₩24,648 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,799 | ₩24,887 | ₩24,799 | ₩24,887 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,706 | ₩24,860 | ₩24,679 | ₩24,860 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,679 | ₩24,692 | ₩24,251 | ₩24,251 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,320 | ₩25,320 | ₩25,226 | ₩25,285 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,914 | ₩25,920 | ₩25,453 | ₩25,704 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,000 | ₩26,080 | ₩25,948 | ₩25,974 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,694 | ₩26,871 | ₩26,694 | ₩26,871 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,081 | ₩27,228 | ₩26,952 | ₩26,952 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,083 | ₩28,149 | ₩28,018 | ₩28,018 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,653 | ₩28,066 | ₩27,653 | ₩28,066 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,949 | ₩27,949 | ₩27,655 | ₩27,690 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩27,989 | ₩28,149 | ₩27,989 | ₩28,101 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,176 | ₩27,989 | ₩28,093 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,283 | ₩28,283 | ₩27,829 | ₩28,260 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,336 | ₩28,376 | ₩28,161 | ₩28,161 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,457 | ₩29,457 | ₩29,431 | ₩29,441 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,684 | ₩29,711 | ₩29,427 | ₩29,427 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,738 | ₩30,043 | ₩29,738 | ₩30,013 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,763 | ₩29,310 | ₩28,763 | ₩29,245 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,483 | ₩28,750 | ₩28,483 | ₩28,616 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,309 | ₩28,603 | ₩28,309 | ₩28,365 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,400 | ₩28,550 | ₩28,400 | ₩28,510 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,737 | ₩28,750 | ₩28,499 | ₩28,499 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,857 | ₩28,857 | ₩28,830 | ₩28,830 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,003 | ₩29,324 | ₩29,003 | ₩29,202 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,496 | ₩28,496 | ₩28,255 | ₩28,255 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,856 | ₩27,856 | ₩27,816 | ₩27,824 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,103 | ₩28,103 | ₩27,896 | ₩27,896 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,896 | ₩27,896 | ₩27,770 | ₩27,770 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,069 | ₩28,069 | ₩27,776 | ₩27,868 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,802 | ₩27,942 | ₩27,733 | ₩27,936 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,777 | ₩27,989 | ₩27,777 | ₩27,914 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,710 | ₩28,710 | ₩28,313 | ₩28,313 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,336 | ₩28,496 | ₩28,189 | ₩28,293 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,376 | ₩28,403 | ₩27,743 | ₩27,743 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,392 | ₩28,403 | ₩27,950 | ₩27,950 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,296 | ₩28,296 | ₩28,287 | ₩28,287 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,933 | ₩27,933 | ₩27,933 | ₩27,933 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,843 | ₩29,088 | ₩28,843 | ₩29,088 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,137 | ₩29,264 | ₩29,137 | ₩29,264 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,357 | ₩29,497 | ₩29,330 | ₩29,330 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,873 | ₩28,873 | ₩28,873 | ₩28,873 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,737 | ₩28,737 | ₩28,603 | ₩28,603 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,084 | ₩29,206 | ₩29,084 | ₩29,206 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,257 | ₩29,328 | ₩29,230 | ₩29,328 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩28,974 | ₩28,990 | ₩28,974 | ₩28,978 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩27,976 | ₩27,976 | ₩27,857 | ₩27,949 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,815 | ₩28,817 | ₩28,775 | ₩28,775 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,470 | ₩28,470 | ₩28,296 | ₩28,361 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,136 | ₩28,704 | ₩28,136 | ₩28,704 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,056 | ₩28,056 | ₩27,920 | ₩27,920 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩28,977 | ₩28,977 | ₩28,256 | ₩28,256 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,110 | ₩29,190 | ₩28,719 | ₩28,781 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,353 | ₩29,453 | ₩29,353 | ₩29,369 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,623 | ₩29,623 | ₩29,623 | ₩29,623 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,805 | ₩30,805 | ₩30,326 | ₩30,326 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,513 | ₩31,565 | ₩30,924 | ₩30,924 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,406 | ₩31,406 | ₩31,160 | ₩31,160 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,606 | ₩31,713 | ₩31,606 | ₩31,713 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,819 | ₩31,323 | ₩30,819 | ₩31,323 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,179 | ₩31,179 | ₩30,807 | ₩30,807 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,219 | ₩31,303 | ₩31,219 | ₩31,303 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,446 | ₩31,446 | ₩30,755 | ₩30,755 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,873 | ₩31,873 | ₩31,788 | ₩31,788 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,531 | ₩32,531 | ₩32,386 | ₩32,386 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,073 | ₩32,073 | ₩31,762 | ₩31,762 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,928 | ₩32,928 | ₩32,447 | ₩32,496 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,208 | ₩33,208 | ₩33,172 | ₩33,172 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,554 | ₩32,554 | ₩32,430 | ₩32,430 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,367 | ₩32,370 | ₩32,367 | ₩32,370 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,020 | ₩32,020 | ₩31,971 | ₩31,971 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,674 | ₩32,834 | ₩32,594 | ₩32,634 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,514 | ₩32,540 | ₩32,474 | ₩32,474 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,367 | ₩32,367 | ₩32,061 | ₩32,061 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,728 | ₩33,728 | ₩32,547 | ₩32,609 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,701 | ₩32,941 | ₩32,532 | ₩32,823 | +0.38% | 2.3천 |
|---|