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 | ₩26,233 | ₩26,233 | ₩26,233 | ₩26,233 | 0.00% | 100 |
| 2026.10.08 | ₩26,106 | ₩26,106 | ₩26,106 | ₩26,106 | 0.00% | 100 |
| 2026.10.07 | ₩26,394 | ₩26,394 | ₩26,394 | ₩26,394 | 0.00% | 100 |
| 2026.10.06 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 100 |
| 2026.10.05 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 100 |
| 2026.10.02 | ₩26,861 | ₩26,875 | ₩26,641 | ₩26,641 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,694 | ₩26,694 | ₩26,678 | ₩26,678 | -0.06% | 200 |
| 2026.09.30 | ₩26,527 | ₩26,527 | ₩26,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,527 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,511 | ₩26,511 | ₩26,511 | ₩26,511 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,541 | ₩26,541 | ₩26,500 | ₩26,534 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,541 | ₩26,574 | ₩26,541 | ₩26,574 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,086 | ₩26,113 | ₩26,086 | ₩26,113 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,418 | ₩25,438 | ₩25,418 | ₩25,438 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,284 | ₩25,331 | ₩25,284 | ₩25,326 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,665 | ₩25,752 | ₩25,665 | ₩25,752 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,505 | ₩25,505 | ₩25,505 | ₩25,505 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,379 | ₩25,465 | ₩25,378 | ₩25,465 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,613 | ₩25,613 | ₩25,613 | ₩25,613 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,814 | ₩25,814 | ₩25,814 | ₩25,814 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,498 | ₩25,511 | ₩25,445 | ₩25,482 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,497 | ₩25,497 | ₩25,497 | ₩25,497 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,578 | ₩25,693 | ₩25,578 | ₩25,693 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,498 | ₩25,498 | ₩25,498 | ₩25,498 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,819 | ₩25,819 | ₩25,799 | ₩25,799 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,585 | ₩25,610 | ₩25,585 | ₩25,610 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,692 | ₩25,692 | ₩25,640 | ₩25,640 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,565 | ₩25,645 | ₩25,565 | ₩25,621 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,405 | ₩25,406 | ₩25,351 | ₩25,351 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,797 | ₩24,797 | ₩24,797 | ₩24,797 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,774 | ₩24,242 | ₩23,774 | ₩24,242 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,614 | ₩23,747 | ₩23,614 | ₩23,701 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,574 | ₩23,649 | ₩23,540 | ₩23,649 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,453 | ₩23,453 | ₩23,453 | ₩23,453 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,540 | ₩23,540 | ₩23,540 | ₩23,540 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,540 | ₩23,540 | ₩23,540 | ₩23,540 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,520 | ₩23,554 | ₩23,520 | ₩23,547 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,681 | ₩23,774 | ₩23,627 | ₩23,627 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,747 | ₩23,788 | ₩23,747 | ₩23,788 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,674 | ₩23,674 | ₩23,674 | ₩23,674 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,627 | ₩23,727 | ₩23,627 | ₩23,727 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,574 | ₩23,667 | ₩23,574 | ₩23,654 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,641 | ₩23,654 | ₩23,621 | ₩23,621 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,491 | ₩23,491 | ₩23,491 | ₩23,491 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,761 | ₩23,781 | ₩23,747 | ₩23,781 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,707 | ₩23,734 | ₩23,574 | ₩23,574 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,614 | ₩23,618 | ₩23,614 | ₩23,618 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,747 | ₩23,781 | ₩23,747 | ₩23,781 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,667 | ₩23,694 | ₩23,627 | ₩23,694 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,774 | ₩23,774 | ₩23,721 | ₩23,721 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,854 | ₩23,935 | ₩23,854 | ₩23,898 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,975 | ₩24,028 | ₩23,881 | ₩23,955 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,681 | ₩23,828 | ₩23,681 | ₩23,794 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,467 | ₩23,641 | ₩23,440 | ₩23,627 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,654 | ₩23,734 | ₩23,654 | ₩23,654 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,788 | ₩23,841 | ₩23,747 | ₩23,765 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,614 | ₩23,734 | ₩23,600 | ₩23,698 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,427 | ₩23,467 | ₩23,360 | ₩23,360 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,654 | ₩23,721 | ₩23,607 | ₩23,607 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,440 | ₩23,507 | ₩23,427 | ₩23,487 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,306 | ₩23,387 | ₩23,306 | ₩23,367 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,519 | ₩23,575 | ₩23,494 | ₩23,575 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,413 | ₩23,580 | ₩23,413 | ₩23,580 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,453 | ₩23,453 | ₩23,400 | ₩23,400 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,079 | ₩23,290 | ₩23,079 | ₩23,249 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,159 | ₩23,159 | ₩23,093 | ₩23,126 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,306 | ₩23,306 | ₩23,240 | ₩23,273 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,320 | ₩23,320 | ₩23,272 | ₩23,272 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,320 | ₩23,320 | ₩23,233 | ₩23,233 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,400 | ₩23,400 | ₩23,268 | ₩23,268 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,507 | ₩23,520 | ₩23,453 | ₩23,474 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,761 | ₩23,788 | ₩23,673 | ₩23,673 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,641 | ₩23,641 | ₩23,540 | ₩23,540 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,721 | ₩23,828 | ₩23,614 | ₩23,614 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,801 | ₩23,801 | ₩23,734 | ₩23,734 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,868 | ₩23,881 | ₩23,834 | ₩23,834 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,587 | ₩23,594 | ₩23,587 | ₩23,594 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,587 | ₩23,614 | ₩23,587 | ₩23,614 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,547 | ₩23,547 | ₩23,487 | ₩23,487 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,574 | ₩23,574 | ₩23,500 | ₩23,500 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,641 | ₩23,654 | ₩23,614 | ₩23,634 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,507 | ₩23,507 | ₩23,313 | ₩23,375 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,507 | ₩23,694 | ₩23,507 | ₩23,653 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,908 | ₩23,908 | ₩23,749 | ₩23,749 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,041 | ₩24,041 | ₩23,902 | ₩23,902 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,309 | ₩24,322 | ₩24,229 | ₩24,281 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,442 | ₩24,469 | ₩24,442 | ₩24,469 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,469 | ₩24,469 | ₩24,430 | ₩24,460 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,696 | ₩24,696 | ₩24,619 | ₩24,619 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,830 | ₩24,937 | ₩24,750 | ₩24,760 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,870 | ₩24,883 | ₩24,722 | ₩24,722 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,870 | ₩24,910 | ₩24,857 | ₩24,910 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,883 | ₩24,923 | ₩24,883 | ₩24,919 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,830 | ₩24,870 | ₩24,830 | ₩24,843 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,910 | ₩24,910 | ₩24,823 | ₩24,850 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,204 | ₩25,204 | ₩25,112 | ₩25,112 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,217 | ₩25,398 | ₩25,217 | ₩25,398 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,258 | ₩25,258 | ₩25,191 | ₩25,191 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,338 | ₩25,351 | ₩25,298 | ₩25,324 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,405 | ₩25,498 | ₩25,351 | ₩25,478 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,217 | ₩25,324 | ₩25,217 | ₩25,278 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,378 | ₩25,378 | ₩25,270 | ₩25,270 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,525 | ₩25,552 | ₩25,459 | ₩25,459 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,471 | ₩25,485 | ₩25,458 | ₩25,478 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,177 | ₩25,351 | ₩25,164 | ₩25,291 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,084 | ₩25,151 | ₩25,084 | ₩25,097 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,883 | ₩24,923 | ₩24,883 | ₩24,883 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,950 | ₩24,950 | ₩24,776 | ₩24,776 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,883 | ₩24,910 | ₩24,870 | ₩24,883 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,070 | ₩25,111 | ₩24,942 | ₩24,942 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,151 | ₩25,151 | ₩25,060 | ₩25,060 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,084 | ₩25,191 | ₩25,044 | ₩25,084 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,177 | ₩25,298 | ₩25,177 | ₩25,244 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,897 | ₩24,937 | ₩24,770 | ₩24,770 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,803 | ₩24,927 | ₩24,803 | ₩24,927 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,964 | ₩25,177 | ₩24,964 | ₩25,072 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,776 | ₩24,831 | ₩24,696 | ₩24,831 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,710 | ₩24,797 | ₩24,670 | ₩24,797 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,776 | ₩24,897 | ₩24,710 | ₩24,710 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,429 | ₩24,639 | ₩24,429 | ₩24,639 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,523 | ₩24,629 | ₩24,523 | ₩24,597 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,416 | ₩24,563 | ₩24,402 | ₩24,527 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,523 | ₩24,523 | ₩24,409 | ₩24,409 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,251 | ₩24,251 | ₩24,251 | ₩24,251 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,302 | ₩24,329 | ₩24,302 | ₩24,329 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,948 | ₩24,041 | ₩23,948 | ₩24,007 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,135 | ₩24,175 | ₩24,135 | ₩24,148 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,131 | ₩24,131 | ₩24,131 | ₩24,131 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,175 | ₩24,175 | ₩24,005 | ₩24,005 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,068 | ₩24,068 | ₩23,975 | ₩23,975 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,309 | ₩24,373 | ₩24,309 | ₩24,321 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,402 | ₩24,422 | ₩24,402 | ₩24,422 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,663 | ₩24,663 | ₩24,603 | ₩24,603 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,589 | ₩24,593 | ₩24,589 | ₩24,593 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,496 | ₩24,621 | ₩24,469 | ₩24,621 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,716 | ₩24,716 | ₩24,716 | ₩24,716 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,217 | ₩25,244 | ₩25,177 | ₩25,230 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,070 | ₩25,168 | ₩25,070 | ₩25,168 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,070 | ₩25,124 | ₩24,797 | ₩24,797 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,696 | ₩24,723 | ₩24,696 | ₩24,702 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,763 | ₩24,763 | ₩24,683 | ₩24,730 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,656 | ₩24,656 | ₩24,656 | ₩24,656 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,563 | ₩24,589 | ₩24,536 | ₩24,544 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,523 | ₩24,523 | ₩24,441 | ₩24,441 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,843 | ₩24,843 | ₩24,830 | ₩24,841 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,964 | ₩25,128 | ₩24,964 | ₩25,128 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,255 | ₩24,434 | ₩24,255 | ₩24,434 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,188 | ₩24,569 | ₩24,188 | ₩24,559 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,095 | ₩24,095 | ₩24,082 | ₩24,082 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,330 | ₩24,330 | ₩24,330 | ₩24,330 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,269 | ₩24,583 | ₩24,255 | ₩24,583 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,935 | ₩24,001 | ₩23,935 | ₩24,001 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,095 | ₩24,096 | ₩24,023 | ₩24,023 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,396 | ₩24,396 | ₩24,396 | ₩24,396 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,350 | ₩24,350 | ₩24,350 | ₩24,350 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,262 | ₩24,262 | ₩24,262 | ₩24,262 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,456 | ₩24,456 | ₩24,445 | ₩24,449 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,457 | ₩24,607 | ₩24,456 | ₩24,607 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,269 | ₩24,269 | ₩24,188 | ₩24,188 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,413 | ₩24,503 | ₩24,389 | ₩24,503 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,723 | ₩24,723 | ₩24,672 | ₩24,679 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,830 | ₩24,918 | ₩24,830 | ₩24,918 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,736 | ₩24,891 | ₩24,710 | ₩24,891 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,710 | ₩24,723 | ₩24,281 | ₩24,281 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,351 | ₩25,351 | ₩25,258 | ₩25,316 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,946 | ₩25,952 | ₩25,485 | ₩25,736 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,033 | ₩26,113 | ₩25,981 | ₩26,006 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,728 | ₩26,904 | ₩26,728 | ₩26,904 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,115 | ₩27,262 | ₩26,986 | ₩26,986 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,117 | ₩28,184 | ₩28,053 | ₩28,053 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,687 | ₩28,101 | ₩27,687 | ₩28,101 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,984 | ₩27,984 | ₩27,690 | ₩27,725 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,024 | ₩28,184 | ₩28,024 | ₩28,136 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,104 | ₩28,211 | ₩28,024 | ₩28,128 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,318 | ₩28,318 | ₩27,864 | ₩28,295 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,371 | ₩28,411 | ₩28,196 | ₩28,196 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,494 | ₩29,494 | ₩29,467 | ₩29,478 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,721 | ₩29,748 | ₩29,463 | ₩29,463 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,775 | ₩30,081 | ₩29,775 | ₩30,050 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,799 | ₩29,347 | ₩28,799 | ₩29,281 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,518 | ₩28,786 | ₩28,518 | ₩28,652 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,345 | ₩28,639 | ₩28,345 | ₩28,401 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,435 | ₩28,585 | ₩28,435 | ₩28,545 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,772 | ₩28,786 | ₩28,534 | ₩28,534 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,893 | ₩28,893 | ₩28,866 | ₩28,866 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,040 | ₩29,360 | ₩29,040 | ₩29,239 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,532 | ₩28,532 | ₩28,290 | ₩28,290 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,890 | ₩27,890 | ₩27,850 | ₩27,858 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,137 | ₩28,137 | ₩27,930 | ₩27,930 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,930 | ₩27,930 | ₩27,805 | ₩27,805 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,104 | ₩28,104 | ₩27,810 | ₩27,902 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,837 | ₩27,977 | ₩27,767 | ₩27,970 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,811 | ₩28,024 | ₩27,811 | ₩27,949 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,746 | ₩28,746 | ₩28,349 | ₩28,349 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,371 | ₩28,532 | ₩28,224 | ₩28,329 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,411 | ₩28,438 | ₩27,778 | ₩27,778 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,427 | ₩28,438 | ₩27,985 | ₩27,985 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,331 | ₩28,331 | ₩28,322 | ₩28,322 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,968 | ₩27,968 | ₩27,968 | ₩27,968 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,879 | ₩29,124 | ₩28,879 | ₩29,124 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,173 | ₩29,300 | ₩29,173 | ₩29,300 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,534 | ₩29,367 | ₩29,367 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,772 | ₩28,772 | ₩28,639 | ₩28,639 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,120 | ₩29,243 | ₩29,120 | ₩29,243 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,293 | ₩29,364 | ₩29,267 | ₩29,364 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,010 | ₩29,026 | ₩29,010 | ₩29,014 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,011 | ₩28,011 | ₩27,892 | ₩27,984 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,851 | ₩28,852 | ₩28,811 | ₩28,811 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,505 | ₩28,505 | ₩28,331 | ₩28,397 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,171 | ₩28,740 | ₩28,171 | ₩28,740 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,091 | ₩28,091 | ₩27,954 | ₩27,954 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,013 | ₩29,013 | ₩28,291 | ₩28,291 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,146 | ₩29,227 | ₩28,755 | ₩28,816 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,390 | ₩29,490 | ₩29,390 | ₩29,406 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,660 | ₩29,660 | ₩29,660 | ₩29,660 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,844 | ₩30,844 | ₩30,364 | ₩30,364 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,552 | ₩31,604 | ₩30,963 | ₩30,963 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,445 | ₩31,445 | ₩31,199 | ₩31,199 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,645 | ₩31,752 | ₩31,645 | ₩31,752 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,857 | ₩31,362 | ₩30,857 | ₩31,362 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,218 | ₩31,218 | ₩30,845 | ₩30,845 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,258 | ₩31,342 | ₩31,258 | ₩31,342 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,485 | ₩31,485 | ₩30,793 | ₩30,793 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,913 | ₩31,913 | ₩31,827 | ₩31,827 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,572 | ₩32,572 | ₩32,426 | ₩32,426 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,113 | ₩32,113 | ₩31,802 | ₩31,802 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,968 | ₩32,968 | ₩32,487 | ₩32,537 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,249 | ₩33,249 | ₩33,213 | ₩33,213 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,594 | ₩32,594 | ₩32,470 | ₩32,470 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,407 | ₩32,410 | ₩32,407 | ₩32,410 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,060 | ₩32,060 | ₩32,010 | ₩32,010 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,715 | ₩32,875 | ₩32,634 | ₩32,674 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,554 | ₩32,581 | ₩32,514 | ₩32,514 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,407 | ₩32,407 | ₩32,101 | ₩32,101 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,770 | ₩33,770 | ₩32,588 | ₩32,649 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,741 | ₩32,982 | ₩32,573 | ₩32,864 | +0.38% | 2.3천 |
|---|