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 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 100 |
| 2026.10.08 | ₩26,132 | ₩26,132 | ₩26,132 | ₩26,132 | 0.00% | 100 |
| 2026.10.07 | ₩26,419 | ₩26,419 | ₩26,419 | ₩26,419 | 0.00% | 100 |
| 2026.10.06 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 100 |
| 2026.10.05 | ₩26,879 | ₩26,879 | ₩26,879 | ₩26,879 | 0.00% | 100 |
| 2026.10.02 | ₩26,887 | ₩26,901 | ₩26,667 | ₩26,667 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,720 | ₩26,720 | ₩26,704 | ₩26,704 | -0.06% | 200 |
| 2026.09.30 | ₩26,553 | ₩26,553 | ₩26,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,553 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,537 | ₩26,537 | ₩26,537 | ₩26,537 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,566 | ₩26,566 | ₩26,526 | ₩26,560 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,566 | ₩26,600 | ₩26,566 | ₩26,600 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,837 | ₩26,837 | ₩26,837 | ₩26,837 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,838 | ₩26,838 | ₩26,838 | ₩26,838 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,112 | ₩26,138 | ₩26,112 | ₩26,138 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,443 | ₩25,463 | ₩25,443 | ₩25,463 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,372 | ₩25,372 | ₩25,372 | ₩25,372 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,309 | ₩25,356 | ₩25,309 | ₩25,350 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,690 | ₩25,777 | ₩25,690 | ₩25,777 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,530 | ₩25,530 | ₩25,530 | ₩25,530 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,404 | ₩25,489 | ₩25,403 | ₩25,489 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,638 | ₩25,638 | ₩25,638 | ₩25,638 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,523 | ₩25,536 | ₩25,469 | ₩25,507 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,522 | ₩25,522 | ₩25,522 | ₩25,522 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,603 | ₩25,718 | ₩25,603 | ₩25,718 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,523 | ₩25,523 | ₩25,523 | ₩25,523 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,844 | ₩25,844 | ₩25,824 | ₩25,824 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,610 | ₩25,635 | ₩25,610 | ₩25,635 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,717 | ₩25,717 | ₩25,665 | ₩25,665 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,590 | ₩25,670 | ₩25,590 | ₩25,646 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,429 | ₩25,431 | ₩25,376 | ₩25,376 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,821 | ₩24,821 | ₩24,821 | ₩24,821 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,797 | ₩24,266 | ₩23,797 | ₩24,266 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,637 | ₩23,771 | ₩23,637 | ₩23,724 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,597 | ₩23,672 | ₩23,563 | ₩23,672 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,476 | ₩23,476 | ₩23,476 | ₩23,476 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,563 | ₩23,563 | ₩23,563 | ₩23,563 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,563 | ₩23,563 | ₩23,563 | ₩23,563 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,543 | ₩23,577 | ₩23,543 | ₩23,570 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,704 | ₩23,797 | ₩23,650 | ₩23,650 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,771 | ₩23,811 | ₩23,771 | ₩23,811 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,697 | ₩23,697 | ₩23,697 | ₩23,697 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,650 | ₩23,751 | ₩23,650 | ₩23,751 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,597 | ₩23,690 | ₩23,597 | ₩23,677 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,664 | ₩23,677 | ₩23,643 | ₩23,643 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,514 | ₩23,514 | ₩23,514 | ₩23,514 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,784 | ₩23,804 | ₩23,771 | ₩23,804 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,730 | ₩23,757 | ₩23,597 | ₩23,597 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,637 | ₩23,641 | ₩23,637 | ₩23,641 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,771 | ₩23,804 | ₩23,771 | ₩23,804 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,690 | ₩23,717 | ₩23,650 | ₩23,717 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,797 | ₩23,797 | ₩23,744 | ₩23,744 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,878 | ₩23,958 | ₩23,878 | ₩23,922 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,998 | ₩24,051 | ₩23,904 | ₩23,978 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,704 | ₩23,851 | ₩23,704 | ₩23,817 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,490 | ₩23,664 | ₩23,463 | ₩23,650 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,677 | ₩23,757 | ₩23,677 | ₩23,677 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,811 | ₩23,864 | ₩23,771 | ₩23,788 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,637 | ₩23,757 | ₩23,623 | ₩23,721 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,450 | ₩23,490 | ₩23,383 | ₩23,383 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,677 | ₩23,744 | ₩23,630 | ₩23,630 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,463 | ₩23,530 | ₩23,450 | ₩23,510 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,329 | ₩23,409 | ₩23,329 | ₩23,389 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,542 | ₩23,598 | ₩23,516 | ₩23,598 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,436 | ₩23,603 | ₩23,436 | ₩23,603 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,476 | ₩23,476 | ₩23,423 | ₩23,423 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,102 | ₩23,313 | ₩23,102 | ₩23,272 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,182 | ₩23,182 | ₩23,115 | ₩23,149 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,329 | ₩23,329 | ₩23,262 | ₩23,296 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,343 | ₩23,343 | ₩23,294 | ₩23,294 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,343 | ₩23,343 | ₩23,256 | ₩23,256 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,423 | ₩23,423 | ₩23,290 | ₩23,290 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,530 | ₩23,543 | ₩23,476 | ₩23,496 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,784 | ₩23,811 | ₩23,696 | ₩23,696 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,664 | ₩23,664 | ₩23,563 | ₩23,563 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,744 | ₩23,851 | ₩23,637 | ₩23,637 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,824 | ₩23,824 | ₩23,757 | ₩23,757 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,891 | ₩23,904 | ₩23,858 | ₩23,858 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,610 | ₩23,617 | ₩23,610 | ₩23,617 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,610 | ₩23,637 | ₩23,610 | ₩23,637 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,570 | ₩23,570 | ₩23,510 | ₩23,510 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,597 | ₩23,597 | ₩23,523 | ₩23,523 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,664 | ₩23,677 | ₩23,637 | ₩23,657 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,530 | ₩23,530 | ₩23,336 | ₩23,397 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,530 | ₩23,717 | ₩23,530 | ₩23,676 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,931 | ₩23,931 | ₩23,772 | ₩23,772 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,065 | ₩24,065 | ₩23,926 | ₩23,926 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,332 | ₩24,346 | ₩24,252 | ₩24,304 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,466 | ₩24,493 | ₩24,466 | ₩24,493 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,493 | ₩24,493 | ₩24,454 | ₩24,484 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,720 | ₩24,720 | ₩24,643 | ₩24,643 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,854 | ₩24,961 | ₩24,774 | ₩24,785 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,894 | ₩24,908 | ₩24,746 | ₩24,746 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,894 | ₩24,934 | ₩24,881 | ₩24,934 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,908 | ₩24,948 | ₩24,908 | ₩24,944 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,854 | ₩24,894 | ₩24,854 | ₩24,867 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,934 | ₩24,934 | ₩24,847 | ₩24,874 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,229 | ₩25,229 | ₩25,136 | ₩25,136 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,242 | ₩25,423 | ₩25,242 | ₩25,423 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,282 | ₩25,282 | ₩25,215 | ₩25,215 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,362 | ₩25,376 | ₩25,322 | ₩25,349 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,429 | ₩25,523 | ₩25,376 | ₩25,503 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,242 | ₩25,349 | ₩25,242 | ₩25,302 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,403 | ₩25,403 | ₩25,294 | ₩25,294 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,550 | ₩25,576 | ₩25,484 | ₩25,484 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,496 | ₩25,510 | ₩25,483 | ₩25,503 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,202 | ₩25,376 | ₩25,189 | ₩25,316 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,108 | ₩25,175 | ₩25,108 | ₩25,122 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,908 | ₩24,948 | ₩24,908 | ₩24,908 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,974 | ₩24,974 | ₩24,801 | ₩24,801 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,908 | ₩24,934 | ₩24,894 | ₩24,908 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,095 | ₩25,135 | ₩24,966 | ₩24,966 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,175 | ₩25,175 | ₩25,084 | ₩25,084 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,108 | ₩25,215 | ₩25,068 | ₩25,108 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,202 | ₩25,322 | ₩25,202 | ₩25,269 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,921 | ₩24,961 | ₩24,794 | ₩24,794 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,827 | ₩24,952 | ₩24,827 | ₩24,952 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,988 | ₩25,202 | ₩24,988 | ₩25,096 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,801 | ₩24,855 | ₩24,720 | ₩24,855 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,734 | ₩24,821 | ₩24,694 | ₩24,821 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,801 | ₩24,921 | ₩24,734 | ₩24,734 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,453 | ₩24,663 | ₩24,453 | ₩24,663 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,546 | ₩24,653 | ₩24,546 | ₩24,621 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,439 | ₩24,587 | ₩24,426 | ₩24,550 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,546 | ₩24,546 | ₩24,433 | ₩24,433 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,275 | ₩24,275 | ₩24,275 | ₩24,275 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,326 | ₩24,352 | ₩24,326 | ₩24,352 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,971 | ₩24,065 | ₩23,971 | ₩24,030 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,159 | ₩24,199 | ₩24,159 | ₩24,172 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,154 | ₩24,154 | ₩24,154 | ₩24,154 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,199 | ₩24,199 | ₩24,029 | ₩24,029 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,092 | ₩24,092 | ₩23,998 | ₩23,998 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,332 | ₩24,397 | ₩24,332 | ₩24,344 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,651 | ₩24,651 | ₩24,651 | ₩24,651 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,426 | ₩24,446 | ₩24,426 | ₩24,446 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,687 | ₩24,687 | ₩24,627 | ₩24,627 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,613 | ₩24,617 | ₩24,613 | ₩24,617 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,520 | ₩24,645 | ₩24,493 | ₩24,645 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,740 | ₩24,740 | ₩24,740 | ₩24,740 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,242 | ₩25,269 | ₩25,202 | ₩25,254 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,095 | ₩25,193 | ₩25,095 | ₩25,193 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,095 | ₩25,148 | ₩24,821 | ₩24,821 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,720 | ₩24,747 | ₩24,720 | ₩24,726 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,787 | ₩24,787 | ₩24,707 | ₩24,754 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,680 | ₩24,680 | ₩24,680 | ₩24,680 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,587 | ₩24,613 | ₩24,560 | ₩24,568 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,546 | ₩24,546 | ₩24,465 | ₩24,465 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,867 | ₩24,867 | ₩24,854 | ₩24,865 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,988 | ₩25,152 | ₩24,988 | ₩25,152 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,279 | ₩24,458 | ₩24,279 | ₩24,458 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,212 | ₩24,593 | ₩24,212 | ₩24,583 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,118 | ₩24,118 | ₩24,105 | ₩24,105 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,354 | ₩24,354 | ₩24,354 | ₩24,354 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,292 | ₩24,607 | ₩24,279 | ₩24,607 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,958 | ₩24,025 | ₩23,958 | ₩24,025 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,118 | ₩24,120 | ₩24,046 | ₩24,046 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,419 | ₩24,419 | ₩24,419 | ₩24,419 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,374 | ₩24,374 | ₩24,374 | ₩24,374 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,286 | ₩24,286 | ₩24,286 | ₩24,286 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,480 | ₩24,480 | ₩24,469 | ₩24,473 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,481 | ₩24,631 | ₩24,480 | ₩24,631 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,292 | ₩24,292 | ₩24,212 | ₩24,212 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,437 | ₩24,526 | ₩24,413 | ₩24,526 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,747 | ₩24,747 | ₩24,696 | ₩24,703 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,854 | ₩24,942 | ₩24,854 | ₩24,942 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,760 | ₩24,916 | ₩24,734 | ₩24,916 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,734 | ₩24,747 | ₩24,304 | ₩24,304 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,376 | ₩25,376 | ₩25,282 | ₩25,341 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,971 | ₩25,978 | ₩25,510 | ₩25,761 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,058 | ₩26,138 | ₩26,006 | ₩26,031 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,754 | ₩26,930 | ₩26,754 | ₩26,930 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,142 | ₩27,289 | ₩27,012 | ₩27,012 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,145 | ₩28,212 | ₩28,081 | ₩28,081 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,714 | ₩28,129 | ₩27,714 | ₩28,129 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩28,011 | ₩28,011 | ₩27,717 | ₩27,752 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,051 | ₩28,212 | ₩28,051 | ₩28,164 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,131 | ₩28,238 | ₩28,051 | ₩28,155 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,345 | ₩28,345 | ₩27,891 | ₩28,323 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,399 | ₩28,439 | ₩28,224 | ₩28,224 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,523 | ₩29,523 | ₩29,496 | ₩29,507 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,750 | ₩29,777 | ₩29,492 | ₩29,492 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,804 | ₩30,110 | ₩29,804 | ₩30,079 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,827 | ₩29,375 | ₩28,827 | ₩29,310 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,546 | ₩28,814 | ₩28,546 | ₩28,680 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,372 | ₩28,666 | ₩28,372 | ₩28,428 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,463 | ₩28,613 | ₩28,463 | ₩28,573 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,800 | ₩28,814 | ₩28,562 | ₩28,562 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,921 | ₩28,921 | ₩28,894 | ₩28,894 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,068 | ₩29,389 | ₩29,068 | ₩29,267 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,559 | ₩28,559 | ₩28,317 | ₩28,317 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,917 | ₩27,917 | ₩27,877 | ₩27,885 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,165 | ₩28,165 | ₩27,958 | ₩27,958 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,958 | ₩27,958 | ₩27,832 | ₩27,832 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,131 | ₩28,131 | ₩27,837 | ₩27,929 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,864 | ₩28,004 | ₩27,794 | ₩27,998 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,838 | ₩28,051 | ₩27,838 | ₩27,976 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,773 | ₩28,773 | ₩28,376 | ₩28,376 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,399 | ₩28,559 | ₩28,252 | ₩28,356 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,439 | ₩28,466 | ₩27,805 | ₩27,805 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,455 | ₩28,466 | ₩28,012 | ₩28,012 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,359 | ₩28,359 | ₩28,349 | ₩28,349 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,907 | ₩29,152 | ₩28,907 | ₩29,152 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,202 | ₩29,329 | ₩29,202 | ₩29,329 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,422 | ₩29,563 | ₩29,396 | ₩29,396 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,800 | ₩28,800 | ₩28,666 | ₩28,666 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,148 | ₩29,271 | ₩29,148 | ₩29,271 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,322 | ₩29,393 | ₩29,295 | ₩29,393 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,038 | ₩29,054 | ₩29,038 | ₩29,042 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,038 | ₩28,038 | ₩27,919 | ₩28,011 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,971 | ₩28,971 | ₩28,971 | ₩28,971 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,879 | ₩28,881 | ₩28,839 | ₩28,839 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,533 | ₩28,533 | ₩28,359 | ₩28,424 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,198 | ₩28,768 | ₩28,198 | ₩28,768 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,118 | ₩28,118 | ₩27,982 | ₩27,982 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,041 | ₩29,041 | ₩28,319 | ₩28,319 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,175 | ₩29,255 | ₩28,783 | ₩28,844 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,418 | ₩29,519 | ₩29,418 | ₩29,434 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,235 | ₩29,235 | ₩29,235 | ₩29,235 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,688 | ₩29,688 | ₩29,688 | ₩29,688 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,874 | ₩30,874 | ₩30,393 | ₩30,393 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,583 | ₩31,635 | ₩30,993 | ₩30,993 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,476 | ₩31,476 | ₩31,229 | ₩31,229 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,676 | ₩31,783 | ₩31,676 | ₩31,783 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,887 | ₩31,393 | ₩30,887 | ₩31,393 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,248 | ₩31,248 | ₩30,875 | ₩30,875 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,288 | ₩31,373 | ₩31,288 | ₩31,373 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,516 | ₩31,516 | ₩30,823 | ₩30,823 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,944 | ₩31,944 | ₩31,858 | ₩31,858 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,603 | ₩32,603 | ₩32,457 | ₩32,457 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,144 | ₩32,144 | ₩31,833 | ₩31,833 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩33,001 | ₩33,001 | ₩32,519 | ₩32,568 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,281 | ₩33,281 | ₩33,245 | ₩33,245 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,626 | ₩32,626 | ₩32,502 | ₩32,502 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,439 | ₩32,441 | ₩32,439 | ₩32,441 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,091 | ₩32,091 | ₩32,041 | ₩32,041 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,746 | ₩32,907 | ₩32,666 | ₩32,706 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,586 | ₩32,613 | ₩32,546 | ₩32,546 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,439 | ₩32,439 | ₩32,132 | ₩32,132 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,803 | ₩33,803 | ₩32,619 | ₩32,681 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,773 | ₩33,014 | ₩32,605 | ₩32,896 | +0.38% | 2.3천 |
|---|