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 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 100 |
| 2026.10.08 | ₩26,124 | ₩26,124 | ₩26,124 | ₩26,124 | 0.00% | 100 |
| 2026.10.07 | ₩26,411 | ₩26,411 | ₩26,411 | ₩26,411 | 0.00% | 100 |
| 2026.10.06 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 100 |
| 2026.10.05 | ₩26,871 | ₩26,871 | ₩26,871 | ₩26,871 | 0.00% | 100 |
| 2026.10.02 | ₩26,879 | ₩26,893 | ₩26,659 | ₩26,659 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,712 | ₩26,712 | ₩26,696 | ₩26,696 | -0.06% | 200 |
| 2026.09.30 | ₩26,545 | ₩26,545 | ₩26,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,545 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,558 | ₩26,558 | ₩26,518 | ₩26,552 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,558 | ₩26,592 | ₩26,558 | ₩26,592 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,829 | ₩26,829 | ₩26,829 | ₩26,829 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,830 | ₩26,830 | ₩26,830 | ₩26,830 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,104 | ₩26,130 | ₩26,104 | ₩26,130 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,435 | ₩25,455 | ₩25,435 | ₩25,455 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,364 | ₩25,364 | ₩25,364 | ₩25,364 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,301 | ₩25,348 | ₩25,301 | ₩25,343 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,682 | ₩25,769 | ₩25,682 | ₩25,769 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,522 | ₩25,522 | ₩25,522 | ₩25,522 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,396 | ₩25,482 | ₩25,395 | ₩25,482 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,636 | ₩25,636 | ₩25,636 | ₩25,636 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,831 | ₩25,831 | ₩25,831 | ₩25,831 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,097 | ₩26,097 | ₩26,097 | ₩26,097 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,515 | ₩25,529 | ₩25,462 | ₩25,499 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,596 | ₩25,711 | ₩25,596 | ₩25,711 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,515 | ₩25,515 | ₩25,515 | ₩25,515 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,836 | ₩25,836 | ₩25,816 | ₩25,816 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,602 | ₩25,628 | ₩25,602 | ₩25,628 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,709 | ₩25,709 | ₩25,657 | ₩25,657 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,582 | ₩25,662 | ₩25,582 | ₩25,638 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,422 | ₩25,423 | ₩25,368 | ₩25,368 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,813 | ₩24,813 | ₩24,813 | ₩24,813 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,790 | ₩24,258 | ₩23,790 | ₩24,258 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,630 | ₩23,763 | ₩23,630 | ₩23,717 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,590 | ₩23,665 | ₩23,556 | ₩23,665 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,469 | ₩23,469 | ₩23,469 | ₩23,469 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,556 | ₩23,556 | ₩23,556 | ₩23,556 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,536 | ₩23,570 | ₩23,536 | ₩23,563 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,697 | ₩23,790 | ₩23,643 | ₩23,643 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,763 | ₩23,804 | ₩23,763 | ₩23,804 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,690 | ₩23,690 | ₩23,690 | ₩23,690 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,643 | ₩23,743 | ₩23,643 | ₩23,743 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,590 | ₩23,683 | ₩23,590 | ₩23,670 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,656 | ₩23,670 | ₩23,636 | ₩23,636 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,507 | ₩23,507 | ₩23,507 | ₩23,507 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,777 | ₩23,797 | ₩23,763 | ₩23,797 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,723 | ₩23,750 | ₩23,590 | ₩23,590 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,630 | ₩23,634 | ₩23,630 | ₩23,634 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,763 | ₩23,797 | ₩23,763 | ₩23,797 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,683 | ₩23,710 | ₩23,643 | ₩23,710 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,790 | ₩23,790 | ₩23,737 | ₩23,737 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,870 | ₩23,951 | ₩23,870 | ₩23,915 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,991 | ₩24,044 | ₩23,897 | ₩23,971 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,697 | ₩23,844 | ₩23,697 | ₩23,810 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,483 | ₩23,656 | ₩23,456 | ₩23,643 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,670 | ₩23,750 | ₩23,670 | ₩23,670 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,804 | ₩23,857 | ₩23,763 | ₩23,781 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,630 | ₩23,750 | ₩23,616 | ₩23,714 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,443 | ₩23,483 | ₩23,376 | ₩23,376 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,670 | ₩23,737 | ₩23,623 | ₩23,623 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,456 | ₩23,523 | ₩23,443 | ₩23,503 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,322 | ₩23,402 | ₩23,322 | ₩23,382 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,535 | ₩23,591 | ₩23,509 | ₩23,591 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,429 | ₩23,596 | ₩23,429 | ₩23,596 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,469 | ₩23,469 | ₩23,416 | ₩23,416 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,095 | ₩23,306 | ₩23,095 | ₩23,265 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,175 | ₩23,175 | ₩23,108 | ₩23,142 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,322 | ₩23,322 | ₩23,255 | ₩23,289 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,336 | ₩23,336 | ₩23,287 | ₩23,287 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,336 | ₩23,336 | ₩23,249 | ₩23,249 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,416 | ₩23,416 | ₩23,283 | ₩23,283 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,523 | ₩23,536 | ₩23,469 | ₩23,489 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,777 | ₩23,804 | ₩23,689 | ₩23,689 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,656 | ₩23,656 | ₩23,556 | ₩23,556 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,737 | ₩23,844 | ₩23,630 | ₩23,630 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,817 | ₩23,817 | ₩23,750 | ₩23,750 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,884 | ₩23,897 | ₩23,850 | ₩23,850 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,603 | ₩23,610 | ₩23,603 | ₩23,610 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,603 | ₩23,630 | ₩23,603 | ₩23,630 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,563 | ₩23,563 | ₩23,503 | ₩23,503 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,590 | ₩23,590 | ₩23,516 | ₩23,516 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,656 | ₩23,670 | ₩23,630 | ₩23,650 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,523 | ₩23,523 | ₩23,329 | ₩23,390 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,523 | ₩23,710 | ₩23,523 | ₩23,669 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,924 | ₩23,924 | ₩23,765 | ₩23,765 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,058 | ₩24,058 | ₩23,919 | ₩23,919 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,325 | ₩24,338 | ₩24,245 | ₩24,297 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,459 | ₩24,486 | ₩24,459 | ₩24,486 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,486 | ₩24,486 | ₩24,447 | ₩24,476 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,713 | ₩24,713 | ₩24,635 | ₩24,635 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,847 | ₩24,954 | ₩24,766 | ₩24,777 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,887 | ₩24,900 | ₩24,738 | ₩24,738 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,887 | ₩24,927 | ₩24,873 | ₩24,927 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,900 | ₩24,940 | ₩24,900 | ₩24,936 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,847 | ₩24,887 | ₩24,847 | ₩24,860 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,927 | ₩24,927 | ₩24,840 | ₩24,867 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,221 | ₩25,221 | ₩25,129 | ₩25,129 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,234 | ₩25,415 | ₩25,234 | ₩25,415 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,275 | ₩25,275 | ₩25,208 | ₩25,208 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,355 | ₩25,368 | ₩25,315 | ₩25,341 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,422 | ₩25,515 | ₩25,368 | ₩25,495 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,234 | ₩25,341 | ₩25,234 | ₩25,295 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,395 | ₩25,395 | ₩25,287 | ₩25,287 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,542 | ₩25,569 | ₩25,477 | ₩25,477 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,489 | ₩25,502 | ₩25,475 | ₩25,495 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,194 | ₩25,368 | ₩25,181 | ₩25,308 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,101 | ₩25,168 | ₩25,101 | ₩25,114 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,900 | ₩24,940 | ₩24,900 | ₩24,900 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,967 | ₩24,967 | ₩24,793 | ₩24,793 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,900 | ₩24,927 | ₩24,887 | ₩24,900 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,087 | ₩25,127 | ₩24,959 | ₩24,959 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,168 | ₩25,168 | ₩25,077 | ₩25,077 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,101 | ₩25,208 | ₩25,061 | ₩25,101 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,194 | ₩25,315 | ₩25,194 | ₩25,261 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,914 | ₩24,954 | ₩24,786 | ₩24,786 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,820 | ₩24,944 | ₩24,820 | ₩24,944 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,980 | ₩25,194 | ₩24,980 | ₩25,089 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,793 | ₩24,848 | ₩24,713 | ₩24,848 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,726 | ₩24,813 | ₩24,686 | ₩24,813 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,793 | ₩24,914 | ₩24,726 | ₩24,726 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,445 | ₩24,655 | ₩24,445 | ₩24,655 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,539 | ₩24,646 | ₩24,539 | ₩24,614 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,432 | ₩24,579 | ₩24,419 | ₩24,543 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,539 | ₩24,539 | ₩24,425 | ₩24,425 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,318 | ₩24,345 | ₩24,318 | ₩24,345 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,964 | ₩24,058 | ₩23,964 | ₩24,023 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,151 | ₩24,191 | ₩24,151 | ₩24,165 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,147 | ₩24,147 | ₩24,147 | ₩24,147 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,191 | ₩24,191 | ₩24,022 | ₩24,022 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,084 | ₩24,084 | ₩23,991 | ₩23,991 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,325 | ₩24,389 | ₩24,325 | ₩24,337 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,643 | ₩24,643 | ₩24,643 | ₩24,643 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,419 | ₩24,439 | ₩24,419 | ₩24,439 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,680 | ₩24,680 | ₩24,619 | ₩24,619 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,606 | ₩24,610 | ₩24,606 | ₩24,610 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,512 | ₩24,638 | ₩24,486 | ₩24,638 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,733 | ₩24,733 | ₩24,733 | ₩24,733 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,234 | ₩25,261 | ₩25,194 | ₩25,247 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,087 | ₩25,185 | ₩25,087 | ₩25,185 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,087 | ₩25,141 | ₩24,813 | ₩24,813 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,713 | ₩24,740 | ₩24,713 | ₩24,718 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,780 | ₩24,780 | ₩24,700 | ₩24,746 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,673 | ₩24,673 | ₩24,673 | ₩24,673 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,579 | ₩24,606 | ₩24,552 | ₩24,560 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,539 | ₩24,539 | ₩24,458 | ₩24,458 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,860 | ₩24,860 | ₩24,847 | ₩24,857 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,980 | ₩25,145 | ₩24,980 | ₩25,145 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,272 | ₩24,451 | ₩24,272 | ₩24,451 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,205 | ₩24,586 | ₩24,205 | ₩24,575 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,111 | ₩24,111 | ₩24,098 | ₩24,098 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,347 | ₩24,347 | ₩24,347 | ₩24,347 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,285 | ₩24,599 | ₩24,272 | ₩24,599 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,951 | ₩24,018 | ₩23,951 | ₩24,018 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,111 | ₩24,112 | ₩24,039 | ₩24,039 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,367 | ₩24,367 | ₩24,367 | ₩24,367 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,278 | ₩24,278 | ₩24,278 | ₩24,278 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,472 | ₩24,472 | ₩24,462 | ₩24,466 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,474 | ₩24,623 | ₩24,472 | ₩24,623 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,285 | ₩24,285 | ₩24,205 | ₩24,205 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,429 | ₩24,519 | ₩24,405 | ₩24,519 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,740 | ₩24,740 | ₩24,689 | ₩24,696 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,847 | ₩24,935 | ₩24,847 | ₩24,935 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,753 | ₩24,908 | ₩24,726 | ₩24,908 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,726 | ₩24,740 | ₩24,297 | ₩24,297 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,368 | ₩25,368 | ₩25,275 | ₩25,333 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,963 | ₩25,970 | ₩25,502 | ₩25,753 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,050 | ₩26,130 | ₩25,998 | ₩26,023 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,746 | ₩26,922 | ₩26,746 | ₩26,922 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,133 | ₩27,281 | ₩27,004 | ₩27,004 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,136 | ₩28,203 | ₩28,072 | ₩28,072 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,706 | ₩28,120 | ₩27,706 | ₩28,120 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩28,003 | ₩28,003 | ₩27,708 | ₩27,743 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,043 | ₩28,203 | ₩28,043 | ₩28,155 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,123 | ₩28,230 | ₩28,043 | ₩28,147 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,337 | ₩28,337 | ₩27,882 | ₩28,314 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,390 | ₩28,431 | ₩28,215 | ₩28,215 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,514 | ₩29,514 | ₩29,487 | ₩29,498 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,741 | ₩29,768 | ₩29,483 | ₩29,483 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,795 | ₩30,101 | ₩29,795 | ₩30,070 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,818 | ₩29,367 | ₩28,818 | ₩29,301 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,538 | ₩28,805 | ₩28,538 | ₩28,671 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,364 | ₩28,658 | ₩28,364 | ₩28,420 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,455 | ₩28,604 | ₩28,455 | ₩28,564 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,792 | ₩28,805 | ₩28,554 | ₩28,554 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,912 | ₩28,912 | ₩28,885 | ₩28,885 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,059 | ₩29,380 | ₩29,059 | ₩29,258 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,551 | ₩28,551 | ₩28,309 | ₩28,309 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,909 | ₩27,909 | ₩27,869 | ₩27,877 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,156 | ₩28,156 | ₩27,949 | ₩27,949 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,949 | ₩27,949 | ₩27,823 | ₩27,823 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,123 | ₩28,123 | ₩27,829 | ₩27,921 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,856 | ₩27,996 | ₩27,786 | ₩27,989 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,830 | ₩28,043 | ₩27,830 | ₩27,968 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,765 | ₩28,765 | ₩28,368 | ₩28,368 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,390 | ₩28,551 | ₩28,243 | ₩28,348 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,431 | ₩28,457 | ₩27,797 | ₩27,797 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,447 | ₩28,457 | ₩28,004 | ₩28,004 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,350 | ₩28,350 | ₩28,341 | ₩28,341 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,987 | ₩27,987 | ₩27,987 | ₩27,987 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,899 | ₩29,143 | ₩28,899 | ₩29,143 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,193 | ₩29,320 | ₩29,193 | ₩29,320 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,413 | ₩29,554 | ₩29,387 | ₩29,387 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,792 | ₩28,792 | ₩28,658 | ₩28,658 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,139 | ₩29,262 | ₩29,139 | ₩29,262 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,313 | ₩29,384 | ₩29,286 | ₩29,384 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,030 | ₩29,046 | ₩29,030 | ₩29,034 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,029 | ₩28,029 | ₩27,910 | ₩28,003 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,871 | ₩28,872 | ₩28,830 | ₩28,830 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,524 | ₩28,524 | ₩28,350 | ₩28,416 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,190 | ₩28,760 | ₩28,190 | ₩28,760 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,110 | ₩28,110 | ₩27,973 | ₩27,973 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,032 | ₩29,032 | ₩28,310 | ₩28,310 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,166 | ₩29,246 | ₩28,774 | ₩28,836 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,409 | ₩29,510 | ₩29,409 | ₩29,426 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,680 | ₩29,680 | ₩29,680 | ₩29,680 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,864 | ₩30,864 | ₩30,384 | ₩30,384 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,573 | ₩31,625 | ₩30,983 | ₩30,983 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,466 | ₩31,466 | ₩31,220 | ₩31,220 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,667 | ₩31,774 | ₩31,667 | ₩31,774 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,878 | ₩31,383 | ₩30,878 | ₩31,383 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,239 | ₩31,239 | ₩30,866 | ₩30,866 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,279 | ₩31,363 | ₩31,279 | ₩31,363 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,506 | ₩31,506 | ₩30,814 | ₩30,814 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,934 | ₩31,934 | ₩31,849 | ₩31,849 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,594 | ₩32,594 | ₩32,448 | ₩32,448 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,135 | ₩32,135 | ₩31,823 | ₩31,823 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,991 | ₩32,991 | ₩32,509 | ₩32,559 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,272 | ₩33,272 | ₩33,235 | ₩33,235 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,616 | ₩32,616 | ₩32,492 | ₩32,492 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,429 | ₩32,432 | ₩32,429 | ₩32,432 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,081 | ₩32,081 | ₩32,032 | ₩32,032 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,737 | ₩32,897 | ₩32,656 | ₩32,696 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,576 | ₩32,603 | ₩32,536 | ₩32,536 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,429 | ₩32,429 | ₩32,123 | ₩32,123 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,793 | ₩33,793 | ₩32,610 | ₩32,671 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,763 | ₩33,004 | ₩32,595 | ₩32,886 | +0.38% | 2.3천 |
|---|