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 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
| 2026.10.08 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
| 2026.10.07 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
| 2026.10.06 | ₩26,939 | ₩26,939 | ₩26,939 | ₩26,939 | 0.00% | 100 |
| 2026.10.05 | ₩26,944 | ₩26,944 | ₩26,944 | ₩26,944 | 0.00% | 100 |
| 2026.10.02 | ₩26,952 | ₩26,965 | ₩26,731 | ₩26,731 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,784 | ₩26,784 | ₩26,768 | ₩26,768 | -0.06% | 200 |
| 2026.09.30 | ₩26,617 | ₩26,617 | ₩26,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,617 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,630 | ₩26,630 | ₩26,590 | ₩26,624 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,630 | ₩26,664 | ₩26,630 | ₩26,664 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,901 | ₩26,901 | ₩26,901 | ₩26,901 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,902 | ₩26,902 | ₩26,902 | ₩26,902 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,174 | ₩26,201 | ₩26,174 | ₩26,201 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,504 | ₩25,524 | ₩25,504 | ₩25,524 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,433 | ₩25,433 | ₩25,433 | ₩25,433 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,370 | ₩25,417 | ₩25,370 | ₩25,411 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,752 | ₩25,839 | ₩25,752 | ₩25,839 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,591 | ₩25,591 | ₩25,591 | ₩25,591 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,465 | ₩25,551 | ₩25,464 | ₩25,551 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,700 | ₩25,700 | ₩25,700 | ₩25,700 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,705 | ₩25,705 | ₩25,705 | ₩25,705 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,901 | ₩25,901 | ₩25,901 | ₩25,901 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,584 | ₩25,598 | ₩25,531 | ₩25,568 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,665 | ₩25,780 | ₩25,665 | ₩25,780 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,906 | ₩25,906 | ₩25,886 | ₩25,886 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,672 | ₩25,697 | ₩25,672 | ₩25,697 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,779 | ₩25,779 | ₩25,727 | ₩25,727 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,651 | ₩25,732 | ₩25,651 | ₩25,708 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,491 | ₩25,492 | ₩25,437 | ₩25,437 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,880 | ₩24,880 | ₩24,880 | ₩24,880 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,855 | ₩24,324 | ₩23,855 | ₩24,324 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,694 | ₩23,828 | ₩23,694 | ₩23,781 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,653 | ₩23,729 | ₩23,620 | ₩23,729 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,533 | ₩23,533 | ₩23,533 | ₩23,533 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,620 | ₩23,620 | ₩23,620 | ₩23,620 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,620 | ₩23,620 | ₩23,620 | ₩23,620 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,600 | ₩23,633 | ₩23,600 | ₩23,627 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,761 | ₩23,855 | ₩23,707 | ₩23,707 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,828 | ₩23,868 | ₩23,828 | ₩23,868 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,707 | ₩23,808 | ₩23,707 | ₩23,808 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,653 | ₩23,747 | ₩23,653 | ₩23,734 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,721 | ₩23,734 | ₩23,700 | ₩23,700 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,570 | ₩23,570 | ₩23,570 | ₩23,570 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,841 | ₩23,861 | ₩23,828 | ₩23,861 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,788 | ₩23,814 | ₩23,653 | ₩23,653 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,694 | ₩23,698 | ₩23,694 | ₩23,698 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,828 | ₩23,861 | ₩23,828 | ₩23,861 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,747 | ₩23,774 | ₩23,707 | ₩23,774 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,855 | ₩23,855 | ₩23,801 | ₩23,801 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,935 | ₩24,016 | ₩23,935 | ₩23,979 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩24,056 | ₩24,109 | ₩23,962 | ₩24,036 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,761 | ₩23,908 | ₩23,761 | ₩23,875 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,546 | ₩23,721 | ₩23,519 | ₩23,707 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,734 | ₩23,814 | ₩23,734 | ₩23,734 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,868 | ₩23,922 | ₩23,828 | ₩23,845 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,694 | ₩23,814 | ₩23,680 | ₩23,778 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,506 | ₩23,546 | ₩23,439 | ₩23,439 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,734 | ₩23,801 | ₩23,687 | ₩23,687 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,519 | ₩23,586 | ₩23,506 | ₩23,566 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,385 | ₩23,466 | ₩23,385 | ₩23,446 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,599 | ₩23,655 | ₩23,573 | ₩23,655 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,493 | ₩23,660 | ₩23,493 | ₩23,660 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,533 | ₩23,533 | ₩23,479 | ₩23,479 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,157 | ₩23,369 | ₩23,157 | ₩23,328 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,238 | ₩23,238 | ₩23,171 | ₩23,204 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,385 | ₩23,385 | ₩23,318 | ₩23,352 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,399 | ₩23,399 | ₩23,350 | ₩23,350 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,399 | ₩23,399 | ₩23,312 | ₩23,312 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,479 | ₩23,479 | ₩23,346 | ₩23,346 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,586 | ₩23,600 | ₩23,533 | ₩23,553 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,841 | ₩23,868 | ₩23,753 | ₩23,753 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,721 | ₩23,721 | ₩23,620 | ₩23,620 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,801 | ₩23,908 | ₩23,694 | ₩23,694 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,881 | ₩23,881 | ₩23,814 | ₩23,814 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,948 | ₩23,962 | ₩23,915 | ₩23,915 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,667 | ₩23,674 | ₩23,667 | ₩23,674 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,667 | ₩23,694 | ₩23,667 | ₩23,694 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,627 | ₩23,627 | ₩23,566 | ₩23,566 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,653 | ₩23,653 | ₩23,580 | ₩23,580 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,721 | ₩23,734 | ₩23,694 | ₩23,714 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,586 | ₩23,586 | ₩23,392 | ₩23,454 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,586 | ₩23,774 | ₩23,586 | ₩23,733 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,989 | ₩23,989 | ₩23,829 | ₩23,829 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,123 | ₩24,123 | ₩23,983 | ₩23,983 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,391 | ₩24,404 | ₩24,311 | ₩24,363 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,525 | ₩24,552 | ₩24,525 | ₩24,552 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,552 | ₩24,552 | ₩24,513 | ₩24,542 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,780 | ₩24,780 | ₩24,702 | ₩24,702 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,914 | ₩25,021 | ₩24,833 | ₩24,844 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,954 | ₩24,968 | ₩24,805 | ₩24,805 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,954 | ₩24,994 | ₩24,941 | ₩24,994 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,968 | ₩25,008 | ₩24,968 | ₩25,004 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,914 | ₩24,954 | ₩24,914 | ₩24,927 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,994 | ₩24,994 | ₩24,907 | ₩24,934 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,289 | ₩25,289 | ₩25,197 | ₩25,197 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,303 | ₩25,484 | ₩25,303 | ₩25,484 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,343 | ₩25,343 | ₩25,276 | ₩25,276 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,423 | ₩25,437 | ₩25,383 | ₩25,410 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,491 | ₩25,584 | ₩25,437 | ₩25,564 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,303 | ₩25,410 | ₩25,303 | ₩25,363 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,464 | ₩25,464 | ₩25,355 | ₩25,355 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,611 | ₩25,638 | ₩25,545 | ₩25,545 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,558 | ₩25,571 | ₩25,544 | ₩25,564 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,263 | ₩25,437 | ₩25,249 | ₩25,377 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,169 | ₩25,236 | ₩25,169 | ₩25,182 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,968 | ₩25,008 | ₩24,968 | ₩24,968 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩25,035 | ₩25,035 | ₩24,860 | ₩24,860 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,968 | ₩24,994 | ₩24,954 | ₩24,968 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,155 | ₩25,196 | ₩25,027 | ₩25,027 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,236 | ₩25,236 | ₩25,145 | ₩25,145 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,169 | ₩25,276 | ₩25,128 | ₩25,169 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,263 | ₩25,383 | ₩25,263 | ₩25,330 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,981 | ₩25,021 | ₩24,854 | ₩24,854 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,887 | ₩25,012 | ₩24,887 | ₩25,012 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩25,048 | ₩25,263 | ₩25,048 | ₩25,157 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,860 | ₩24,915 | ₩24,780 | ₩24,915 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,793 | ₩24,880 | ₩24,753 | ₩24,880 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,860 | ₩24,981 | ₩24,793 | ₩24,793 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,512 | ₩24,722 | ₩24,512 | ₩24,722 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,606 | ₩24,713 | ₩24,606 | ₩24,681 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,498 | ₩24,646 | ₩24,485 | ₩24,610 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,606 | ₩24,606 | ₩24,492 | ₩24,492 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,333 | ₩24,333 | ₩24,333 | ₩24,333 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,384 | ₩24,411 | ₩24,384 | ₩24,411 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩24,029 | ₩24,123 | ₩24,029 | ₩24,088 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,217 | ₩24,257 | ₩24,217 | ₩24,230 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,213 | ₩24,213 | ₩24,213 | ₩24,213 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,257 | ₩24,257 | ₩24,087 | ₩24,087 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,150 | ₩24,150 | ₩24,056 | ₩24,056 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,391 | ₩24,455 | ₩24,391 | ₩24,403 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,710 | ₩24,710 | ₩24,710 | ₩24,710 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,485 | ₩24,505 | ₩24,485 | ₩24,505 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,746 | ₩24,746 | ₩24,686 | ₩24,686 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,673 | ₩24,677 | ₩24,673 | ₩24,677 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,579 | ₩24,705 | ₩24,552 | ₩24,705 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,800 | ₩24,800 | ₩24,800 | ₩24,800 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,303 | ₩25,330 | ₩25,263 | ₩25,315 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,155 | ₩25,253 | ₩25,155 | ₩25,253 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,155 | ₩25,209 | ₩24,880 | ₩24,880 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,780 | ₩24,807 | ₩24,780 | ₩24,785 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,847 | ₩24,847 | ₩24,766 | ₩24,813 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,740 | ₩24,740 | ₩24,740 | ₩24,740 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,646 | ₩24,673 | ₩24,619 | ₩24,627 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,606 | ₩24,606 | ₩24,524 | ₩24,524 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,927 | ₩24,927 | ₩24,914 | ₩24,925 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩25,048 | ₩25,213 | ₩25,048 | ₩25,213 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,337 | ₩24,517 | ₩24,337 | ₩24,517 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,270 | ₩24,652 | ₩24,270 | ₩24,642 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,176 | ₩24,176 | ₩24,163 | ₩24,163 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,351 | ₩24,666 | ₩24,337 | ₩24,666 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩24,016 | ₩24,083 | ₩24,016 | ₩24,083 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,176 | ₩24,178 | ₩24,104 | ₩24,104 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,478 | ₩24,478 | ₩24,478 | ₩24,478 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,433 | ₩24,433 | ₩24,433 | ₩24,433 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,344 | ₩24,344 | ₩24,344 | ₩24,344 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,538 | ₩24,538 | ₩24,528 | ₩24,532 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,540 | ₩24,690 | ₩24,538 | ₩24,690 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,351 | ₩24,351 | ₩24,270 | ₩24,270 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,496 | ₩24,585 | ₩24,471 | ₩24,585 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,807 | ₩24,807 | ₩24,756 | ₩24,762 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,914 | ₩25,002 | ₩24,914 | ₩25,002 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,820 | ₩24,976 | ₩24,793 | ₩24,976 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,793 | ₩24,807 | ₩24,363 | ₩24,363 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,437 | ₩25,437 | ₩25,343 | ₩25,402 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩26,034 | ₩26,040 | ₩25,571 | ₩25,823 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,121 | ₩26,201 | ₩26,068 | ₩26,094 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,818 | ₩26,995 | ₩26,818 | ₩26,995 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,207 | ₩27,354 | ₩27,077 | ₩27,077 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,213 | ₩28,280 | ₩28,148 | ₩28,148 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,781 | ₩28,196 | ₩27,781 | ₩28,196 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩28,078 | ₩28,078 | ₩27,783 | ₩27,818 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,119 | ₩28,280 | ₩28,119 | ₩28,231 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,199 | ₩28,306 | ₩28,119 | ₩28,223 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,414 | ₩28,414 | ₩27,958 | ₩28,391 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,467 | ₩28,508 | ₩28,292 | ₩28,292 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,594 | ₩29,594 | ₩29,567 | ₩29,578 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,822 | ₩29,848 | ₩29,563 | ₩29,563 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,875 | ₩30,182 | ₩29,875 | ₩30,151 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,896 | ₩29,446 | ₩28,896 | ₩29,380 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,615 | ₩28,883 | ₩28,615 | ₩28,749 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,440 | ₩28,735 | ₩28,440 | ₩28,497 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,532 | ₩28,682 | ₩28,532 | ₩28,642 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,870 | ₩28,883 | ₩28,631 | ₩28,631 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,990 | ₩28,990 | ₩28,963 | ₩28,963 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,138 | ₩29,460 | ₩29,138 | ₩29,338 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,628 | ₩28,628 | ₩28,386 | ₩28,386 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,985 | ₩27,985 | ₩27,944 | ₩27,952 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,233 | ₩28,233 | ₩28,025 | ₩28,025 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩28,025 | ₩28,025 | ₩27,899 | ₩27,899 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,199 | ₩28,199 | ₩27,904 | ₩27,997 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,931 | ₩28,072 | ₩27,861 | ₩28,065 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,905 | ₩28,119 | ₩27,905 | ₩28,044 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,843 | ₩28,843 | ₩28,445 | ₩28,445 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,467 | ₩28,628 | ₩28,320 | ₩28,424 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,508 | ₩28,534 | ₩27,872 | ₩27,872 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,524 | ₩28,534 | ₩28,080 | ₩28,080 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,427 | ₩28,427 | ₩28,418 | ₩28,418 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩28,062 | ₩28,062 | ₩28,062 | ₩28,062 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,977 | ₩29,222 | ₩28,977 | ₩29,222 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,272 | ₩29,399 | ₩29,272 | ₩29,399 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,493 | ₩29,634 | ₩29,466 | ₩29,466 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩29,006 | ₩29,006 | ₩29,006 | ₩29,006 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,870 | ₩28,870 | ₩28,735 | ₩28,735 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,218 | ₩29,342 | ₩29,218 | ₩29,342 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,393 | ₩29,464 | ₩29,366 | ₩29,464 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,108 | ₩29,124 | ₩29,108 | ₩29,112 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,105 | ₩28,105 | ₩27,986 | ₩28,078 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩29,041 | ₩29,041 | ₩29,041 | ₩29,041 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,949 | ₩28,950 | ₩28,908 | ₩28,908 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,601 | ₩28,601 | ₩28,427 | ₩28,493 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,266 | ₩28,837 | ₩28,266 | ₩28,837 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,186 | ₩28,186 | ₩28,049 | ₩28,049 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,111 | ₩29,111 | ₩28,387 | ₩28,387 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,245 | ₩29,325 | ₩28,852 | ₩28,914 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,489 | ₩29,590 | ₩29,489 | ₩29,505 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,760 | ₩29,760 | ₩29,760 | ₩29,760 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,948 | ₩30,948 | ₩30,467 | ₩30,467 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,659 | ₩31,711 | ₩31,067 | ₩31,067 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,551 | ₩31,551 | ₩31,305 | ₩31,305 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,753 | ₩31,860 | ₩31,753 | ₩31,860 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,961 | ₩31,468 | ₩30,961 | ₩31,468 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,323 | ₩31,323 | ₩30,949 | ₩30,949 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,364 | ₩31,448 | ₩31,364 | ₩31,448 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,592 | ₩31,592 | ₩30,897 | ₩30,897 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩32,021 | ₩32,021 | ₩31,935 | ₩31,935 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,682 | ₩32,682 | ₩32,536 | ₩32,536 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,222 | ₩32,222 | ₩31,909 | ₩31,909 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩33,080 | ₩33,080 | ₩32,597 | ₩32,647 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,362 | ₩33,362 | ₩33,325 | ₩33,325 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,705 | ₩32,705 | ₩32,580 | ₩32,580 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,517 | ₩32,520 | ₩32,517 | ₩32,520 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,168 | ₩32,168 | ₩32,119 | ₩32,119 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,825 | ₩32,986 | ₩32,745 | ₩32,785 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,664 | ₩32,691 | ₩32,624 | ₩32,624 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,517 | ₩32,517 | ₩32,210 | ₩32,210 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,885 | ₩33,885 | ₩32,698 | ₩32,760 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,852 | ₩33,093 | ₩32,683 | ₩32,975 | +0.38% | 2.3천 |
|---|