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 | ₩26,234 | ₩26,234 | ₩26,234 | ₩26,234 | 0.00% | 100 |
| 2026.10.08 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 100 |
| 2026.10.07 | ₩26,395 | ₩26,395 | ₩26,395 | ₩26,395 | 0.00% | 100 |
| 2026.10.06 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 100 |
| 2026.10.05 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 100 |
| 2026.10.02 | ₩26,862 | ₩26,876 | ₩26,642 | ₩26,642 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,695 | ₩26,695 | ₩26,679 | ₩26,679 | -0.06% | 200 |
| 2026.09.30 | ₩26,528 | ₩26,528 | ₩26,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,528 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,542 | ₩26,542 | ₩26,502 | ₩26,535 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,542 | ₩26,575 | ₩26,542 | ₩26,575 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,564 | ₩26,564 | ₩26,564 | ₩26,564 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,813 | ₩26,813 | ₩26,813 | ₩26,813 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,087 | ₩26,114 | ₩26,087 | ₩26,114 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,419 | ₩25,439 | ₩25,419 | ₩25,439 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,348 | ₩25,348 | ₩25,348 | ₩25,348 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,285 | ₩25,332 | ₩25,285 | ₩25,327 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,666 | ₩25,753 | ₩25,666 | ₩25,753 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,506 | ₩25,506 | ₩25,506 | ₩25,506 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,380 | ₩25,466 | ₩25,379 | ₩25,466 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,620 | ₩25,620 | ₩25,620 | ₩25,620 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,815 | ₩25,815 | ₩25,815 | ₩25,815 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,499 | ₩25,513 | ₩25,446 | ₩25,483 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,498 | ₩25,498 | ₩25,498 | ₩25,498 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,579 | ₩25,694 | ₩25,579 | ₩25,694 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,499 | ₩25,499 | ₩25,499 | ₩25,499 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,820 | ₩25,820 | ₩25,800 | ₩25,800 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,586 | ₩25,612 | ₩25,586 | ₩25,612 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,693 | ₩25,693 | ₩25,641 | ₩25,641 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,566 | ₩25,646 | ₩25,566 | ₩25,622 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,406 | ₩25,407 | ₩25,352 | ₩25,352 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,775 | ₩24,243 | ₩23,775 | ₩24,243 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,615 | ₩23,749 | ₩23,615 | ₩23,702 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,575 | ₩23,650 | ₩23,541 | ₩23,650 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,455 | ₩23,455 | ₩23,455 | ₩23,455 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,541 | ₩23,541 | ₩23,541 | ₩23,541 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,541 | ₩23,541 | ₩23,541 | ₩23,541 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,521 | ₩23,555 | ₩23,521 | ₩23,548 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,682 | ₩23,775 | ₩23,628 | ₩23,628 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,749 | ₩23,789 | ₩23,749 | ₩23,789 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,675 | ₩23,675 | ₩23,675 | ₩23,675 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,628 | ₩23,728 | ₩23,628 | ₩23,728 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,575 | ₩23,668 | ₩23,575 | ₩23,655 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,642 | ₩23,655 | ₩23,622 | ₩23,622 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,492 | ₩23,492 | ₩23,492 | ₩23,492 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,762 | ₩23,782 | ₩23,749 | ₩23,782 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,708 | ₩23,735 | ₩23,575 | ₩23,575 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,615 | ₩23,619 | ₩23,615 | ₩23,619 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,749 | ₩23,782 | ₩23,749 | ₩23,782 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,668 | ₩23,695 | ₩23,628 | ₩23,695 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,775 | ₩23,775 | ₩23,722 | ₩23,722 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,855 | ₩23,936 | ₩23,855 | ₩23,900 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,976 | ₩24,029 | ₩23,882 | ₩23,956 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,682 | ₩23,829 | ₩23,682 | ₩23,795 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,468 | ₩23,642 | ₩23,441 | ₩23,628 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,655 | ₩23,735 | ₩23,655 | ₩23,655 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,789 | ₩23,842 | ₩23,749 | ₩23,766 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,615 | ₩23,735 | ₩23,602 | ₩23,699 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,428 | ₩23,468 | ₩23,361 | ₩23,361 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,655 | ₩23,722 | ₩23,608 | ₩23,608 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,441 | ₩23,508 | ₩23,428 | ₩23,488 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,308 | ₩23,388 | ₩23,308 | ₩23,368 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,520 | ₩23,576 | ₩23,495 | ₩23,576 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,414 | ₩23,581 | ₩23,414 | ₩23,581 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,455 | ₩23,455 | ₩23,401 | ₩23,401 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,080 | ₩23,291 | ₩23,080 | ₩23,250 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,161 | ₩23,161 | ₩23,094 | ₩23,127 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,308 | ₩23,308 | ₩23,241 | ₩23,274 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,321 | ₩23,321 | ₩23,273 | ₩23,273 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,321 | ₩23,321 | ₩23,234 | ₩23,234 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,401 | ₩23,401 | ₩23,269 | ₩23,269 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,508 | ₩23,521 | ₩23,455 | ₩23,475 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,762 | ₩23,789 | ₩23,674 | ₩23,674 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,642 | ₩23,642 | ₩23,541 | ₩23,541 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,722 | ₩23,829 | ₩23,615 | ₩23,615 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,802 | ₩23,802 | ₩23,735 | ₩23,735 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,869 | ₩23,882 | ₩23,835 | ₩23,835 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,588 | ₩23,595 | ₩23,588 | ₩23,595 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,588 | ₩23,615 | ₩23,588 | ₩23,615 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,548 | ₩23,548 | ₩23,488 | ₩23,488 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,575 | ₩23,575 | ₩23,501 | ₩23,501 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,642 | ₩23,655 | ₩23,615 | ₩23,635 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,508 | ₩23,508 | ₩23,314 | ₩23,376 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,508 | ₩23,695 | ₩23,508 | ₩23,654 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,909 | ₩23,909 | ₩23,750 | ₩23,750 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,043 | ₩24,043 | ₩23,904 | ₩23,904 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,310 | ₩24,323 | ₩24,230 | ₩24,282 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,443 | ₩24,470 | ₩24,443 | ₩24,470 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,470 | ₩24,470 | ₩24,431 | ₩24,461 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,697 | ₩24,697 | ₩24,620 | ₩24,620 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,831 | ₩24,938 | ₩24,751 | ₩24,762 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,871 | ₩24,885 | ₩24,723 | ₩24,723 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,871 | ₩24,911 | ₩24,858 | ₩24,911 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,885 | ₩24,925 | ₩24,885 | ₩24,921 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,831 | ₩24,871 | ₩24,831 | ₩24,844 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,911 | ₩24,911 | ₩24,824 | ₩24,851 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,205 | ₩25,205 | ₩25,113 | ₩25,113 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,219 | ₩25,399 | ₩25,219 | ₩25,399 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,259 | ₩25,259 | ₩25,192 | ₩25,192 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,339 | ₩25,352 | ₩25,299 | ₩25,326 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,406 | ₩25,499 | ₩25,352 | ₩25,479 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,219 | ₩25,326 | ₩25,219 | ₩25,279 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,379 | ₩25,379 | ₩25,271 | ₩25,271 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,526 | ₩25,553 | ₩25,461 | ₩25,461 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,473 | ₩25,486 | ₩25,459 | ₩25,479 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,179 | ₩25,352 | ₩25,165 | ₩25,292 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,085 | ₩25,152 | ₩25,085 | ₩25,098 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,885 | ₩24,925 | ₩24,885 | ₩24,885 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,951 | ₩24,951 | ₩24,778 | ₩24,778 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,885 | ₩24,911 | ₩24,871 | ₩24,885 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,072 | ₩25,112 | ₩24,943 | ₩24,943 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,152 | ₩25,152 | ₩25,061 | ₩25,061 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,085 | ₩25,192 | ₩25,045 | ₩25,085 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,179 | ₩25,299 | ₩25,179 | ₩25,245 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,898 | ₩24,938 | ₩24,771 | ₩24,771 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,804 | ₩24,929 | ₩24,804 | ₩24,929 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,965 | ₩25,179 | ₩24,965 | ₩25,073 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,778 | ₩24,832 | ₩24,697 | ₩24,832 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,711 | ₩24,798 | ₩24,671 | ₩24,798 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,778 | ₩24,898 | ₩24,711 | ₩24,711 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,430 | ₩24,640 | ₩24,430 | ₩24,640 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,524 | ₩24,631 | ₩24,524 | ₩24,599 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,417 | ₩24,564 | ₩24,403 | ₩24,528 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,524 | ₩24,524 | ₩24,410 | ₩24,410 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,252 | ₩24,252 | ₩24,252 | ₩24,252 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,303 | ₩24,330 | ₩24,303 | ₩24,330 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,949 | ₩24,043 | ₩23,949 | ₩24,008 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,136 | ₩24,176 | ₩24,136 | ₩24,149 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,132 | ₩24,132 | ₩24,132 | ₩24,132 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,176 | ₩24,176 | ₩24,006 | ₩24,006 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,069 | ₩24,069 | ₩23,976 | ₩23,976 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,310 | ₩24,374 | ₩24,310 | ₩24,322 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,628 | ₩24,628 | ₩24,628 | ₩24,628 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,403 | ₩24,423 | ₩24,403 | ₩24,423 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,664 | ₩24,664 | ₩24,604 | ₩24,604 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,590 | ₩24,595 | ₩24,590 | ₩24,595 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,497 | ₩24,623 | ₩24,470 | ₩24,623 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,717 | ₩24,717 | ₩24,717 | ₩24,717 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,219 | ₩25,245 | ₩25,179 | ₩25,231 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,072 | ₩25,169 | ₩25,072 | ₩25,169 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,072 | ₩25,125 | ₩24,798 | ₩24,798 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,697 | ₩24,724 | ₩24,697 | ₩24,703 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,764 | ₩24,764 | ₩24,684 | ₩24,731 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,657 | ₩24,657 | ₩24,657 | ₩24,657 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,564 | ₩24,590 | ₩24,537 | ₩24,545 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,524 | ₩24,524 | ₩24,442 | ₩24,442 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,844 | ₩24,844 | ₩24,831 | ₩24,842 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,965 | ₩25,129 | ₩24,965 | ₩25,129 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,256 | ₩24,435 | ₩24,256 | ₩24,435 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,190 | ₩24,570 | ₩24,190 | ₩24,560 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,096 | ₩24,096 | ₩24,083 | ₩24,083 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,270 | ₩24,584 | ₩24,256 | ₩24,584 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,936 | ₩24,002 | ₩23,936 | ₩24,002 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,096 | ₩24,097 | ₩24,024 | ₩24,024 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,397 | ₩24,397 | ₩24,397 | ₩24,397 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,351 | ₩24,351 | ₩24,351 | ₩24,351 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,263 | ₩24,263 | ₩24,263 | ₩24,263 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,457 | ₩24,457 | ₩24,446 | ₩24,450 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,458 | ₩24,608 | ₩24,457 | ₩24,608 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,270 | ₩24,270 | ₩24,190 | ₩24,190 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,414 | ₩24,504 | ₩24,390 | ₩24,504 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,724 | ₩24,724 | ₩24,673 | ₩24,680 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,831 | ₩24,919 | ₩24,831 | ₩24,919 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,738 | ₩24,893 | ₩24,711 | ₩24,893 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,711 | ₩24,724 | ₩24,282 | ₩24,282 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,352 | ₩25,352 | ₩25,259 | ₩25,318 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,947 | ₩25,954 | ₩25,486 | ₩25,737 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,034 | ₩26,114 | ₩25,982 | ₩26,007 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,729 | ₩26,905 | ₩26,729 | ₩26,905 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,116 | ₩27,263 | ₩26,987 | ₩26,987 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,119 | ₩28,186 | ₩28,055 | ₩28,055 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,688 | ₩28,103 | ₩27,688 | ₩28,103 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,985 | ₩27,985 | ₩27,691 | ₩27,726 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,025 | ₩28,186 | ₩28,025 | ₩28,137 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,105 | ₩28,212 | ₩28,025 | ₩28,129 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,319 | ₩28,319 | ₩27,865 | ₩28,296 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,373 | ₩28,413 | ₩28,198 | ₩28,198 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,495 | ₩29,495 | ₩29,469 | ₩29,479 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,722 | ₩29,749 | ₩29,464 | ₩29,464 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,776 | ₩30,082 | ₩29,776 | ₩30,051 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,800 | ₩29,348 | ₩28,800 | ₩29,283 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,520 | ₩28,787 | ₩28,520 | ₩28,653 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,346 | ₩28,640 | ₩28,346 | ₩28,402 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,437 | ₩28,586 | ₩28,437 | ₩28,546 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,774 | ₩28,787 | ₩28,536 | ₩28,536 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,894 | ₩28,894 | ₩28,867 | ₩28,867 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,041 | ₩29,362 | ₩29,041 | ₩29,240 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,533 | ₩28,533 | ₩28,291 | ₩28,291 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,892 | ₩27,892 | ₩27,851 | ₩27,859 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,139 | ₩28,139 | ₩27,932 | ₩27,932 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,932 | ₩27,932 | ₩27,806 | ₩27,806 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,105 | ₩28,105 | ₩27,811 | ₩27,904 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,838 | ₩27,978 | ₩27,769 | ₩27,972 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,813 | ₩28,025 | ₩27,813 | ₩27,950 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,747 | ₩28,747 | ₩28,350 | ₩28,350 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,373 | ₩28,533 | ₩28,226 | ₩28,330 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,413 | ₩28,439 | ₩27,779 | ₩27,779 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,429 | ₩28,439 | ₩27,986 | ₩27,986 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,333 | ₩28,333 | ₩28,323 | ₩28,323 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,760 | ₩28,760 | ₩28,760 | ₩28,760 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,880 | ₩29,125 | ₩28,880 | ₩29,125 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,174 | ₩29,301 | ₩29,174 | ₩29,301 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,395 | ₩29,535 | ₩29,368 | ₩29,368 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,774 | ₩28,774 | ₩28,640 | ₩28,640 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,121 | ₩29,244 | ₩29,121 | ₩29,244 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,295 | ₩29,366 | ₩29,268 | ₩29,366 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,011 | ₩29,027 | ₩29,011 | ₩29,015 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,012 | ₩28,012 | ₩27,893 | ₩27,985 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,852 | ₩28,854 | ₩28,812 | ₩28,812 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,506 | ₩28,506 | ₩28,333 | ₩28,398 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,172 | ₩28,741 | ₩28,172 | ₩28,741 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,092 | ₩28,092 | ₩27,956 | ₩27,956 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,014 | ₩29,014 | ₩28,292 | ₩28,292 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,148 | ₩29,228 | ₩28,756 | ₩28,818 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,391 | ₩29,491 | ₩29,391 | ₩29,407 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,208 | ₩29,208 | ₩29,208 | ₩29,208 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,845 | ₩30,845 | ₩30,365 | ₩30,365 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,553 | ₩31,605 | ₩30,964 | ₩30,964 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,446 | ₩31,446 | ₩31,201 | ₩31,201 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,647 | ₩31,754 | ₩31,647 | ₩31,754 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,858 | ₩31,364 | ₩30,858 | ₩31,364 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,219 | ₩31,219 | ₩30,846 | ₩30,846 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,259 | ₩31,344 | ₩31,259 | ₩31,344 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,487 | ₩31,487 | ₩30,794 | ₩30,794 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,914 | ₩31,914 | ₩31,829 | ₩31,829 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,573 | ₩32,573 | ₩32,427 | ₩32,427 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,115 | ₩32,115 | ₩31,803 | ₩31,803 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,970 | ₩32,970 | ₩32,489 | ₩32,538 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,251 | ₩33,251 | ₩33,215 | ₩33,215 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,596 | ₩32,596 | ₩32,471 | ₩32,471 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,409 | ₩32,411 | ₩32,409 | ₩32,411 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,061 | ₩32,061 | ₩32,012 | ₩32,012 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,716 | ₩32,876 | ₩32,636 | ₩32,676 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,556 | ₩32,582 | ₩32,516 | ₩32,516 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,409 | ₩32,409 | ₩32,103 | ₩32,103 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,772 | ₩33,772 | ₩32,589 | ₩32,651 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,743 | ₩32,983 | ₩32,574 | ₩32,866 | +0.38% | 2.3천 |
|---|