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 | ₩26,218 | ₩26,218 | ₩26,218 | ₩26,218 | 0.00% | 100 |
| 2026.10.08 | ₩26,091 | ₩26,091 | ₩26,091 | ₩26,091 | 0.00% | 100 |
| 2026.10.07 | ₩26,378 | ₩26,378 | ₩26,378 | ₩26,378 | 0.00% | 100 |
| 2026.10.06 | ₩26,833 | ₩26,833 | ₩26,833 | ₩26,833 | 0.00% | 100 |
| 2026.10.05 | ₩26,838 | ₩26,838 | ₩26,838 | ₩26,838 | 0.00% | 100 |
| 2026.10.02 | ₩26,846 | ₩26,859 | ₩26,626 | ₩26,626 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,679 | ₩26,679 | ₩26,663 | ₩26,663 | -0.06% | 200 |
| 2026.09.30 | ₩26,512 | ₩26,512 | ₩26,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,512 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,525 | ₩26,525 | ₩26,485 | ₩26,519 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,525 | ₩26,559 | ₩26,525 | ₩26,559 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,797 | ₩26,797 | ₩26,797 | ₩26,797 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,071 | ₩26,098 | ₩26,071 | ₩26,098 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,403 | ₩25,424 | ₩25,403 | ₩25,424 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,270 | ₩25,317 | ₩25,270 | ₩25,311 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,651 | ₩25,737 | ₩25,651 | ₩25,737 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,365 | ₩25,450 | ₩25,363 | ₩25,450 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,598 | ₩25,598 | ₩25,598 | ₩25,598 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,799 | ₩25,799 | ₩25,799 | ₩25,799 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,065 | ₩26,065 | ₩26,065 | ₩26,065 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,484 | ₩25,497 | ₩25,430 | ₩25,468 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,482 | ₩25,482 | ₩25,482 | ₩25,482 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,564 | ₩25,679 | ₩25,564 | ₩25,679 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,484 | ₩25,484 | ₩25,484 | ₩25,484 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,804 | ₩25,804 | ₩25,784 | ₩25,784 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,570 | ₩25,596 | ₩25,570 | ₩25,596 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,677 | ₩25,677 | ₩25,625 | ₩25,625 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,550 | ₩25,631 | ₩25,550 | ₩25,607 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,390 | ₩25,391 | ₩25,337 | ₩25,337 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,782 | ₩24,782 | ₩24,782 | ₩24,782 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,761 | ₩24,228 | ₩23,761 | ₩24,228 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,600 | ₩23,734 | ₩23,600 | ₩23,687 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,560 | ₩23,635 | ₩23,527 | ₩23,635 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,440 | ₩23,440 | ₩23,440 | ₩23,440 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,527 | ₩23,527 | ₩23,527 | ₩23,527 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,527 | ₩23,527 | ₩23,527 | ₩23,527 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,507 | ₩23,540 | ₩23,507 | ₩23,534 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,667 | ₩23,761 | ₩23,614 | ₩23,614 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,734 | ₩23,774 | ₩23,734 | ₩23,774 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,661 | ₩23,661 | ₩23,661 | ₩23,661 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,614 | ₩23,714 | ₩23,614 | ₩23,714 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,560 | ₩23,654 | ₩23,560 | ₩23,640 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,627 | ₩23,640 | ₩23,607 | ₩23,607 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,478 | ₩23,478 | ₩23,478 | ₩23,478 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,747 | ₩23,767 | ₩23,734 | ₩23,767 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,694 | ₩23,721 | ₩23,560 | ₩23,560 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,600 | ₩23,604 | ₩23,600 | ₩23,604 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,734 | ₩23,767 | ₩23,734 | ₩23,767 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,654 | ₩23,681 | ₩23,614 | ₩23,681 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,761 | ₩23,761 | ₩23,707 | ₩23,707 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,841 | ₩23,921 | ₩23,841 | ₩23,885 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,961 | ₩24,014 | ₩23,868 | ₩23,941 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,667 | ₩23,814 | ₩23,667 | ₩23,781 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,453 | ₩23,627 | ₩23,427 | ₩23,614 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,640 | ₩23,721 | ₩23,640 | ₩23,640 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,774 | ₩23,827 | ₩23,734 | ₩23,751 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,600 | ₩23,721 | ₩23,587 | ₩23,685 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,413 | ₩23,453 | ₩23,347 | ₩23,347 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,640 | ₩23,707 | ₩23,594 | ₩23,594 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,427 | ₩23,494 | ₩23,413 | ₩23,474 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,293 | ₩23,373 | ₩23,293 | ₩23,353 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,506 | ₩23,562 | ₩23,480 | ₩23,562 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,400 | ₩23,567 | ₩23,400 | ₩23,567 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,440 | ₩23,440 | ₩23,387 | ₩23,387 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,066 | ₩23,277 | ₩23,066 | ₩23,236 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,146 | ₩23,146 | ₩23,080 | ₩23,113 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,293 | ₩23,293 | ₩23,226 | ₩23,260 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,307 | ₩23,307 | ₩23,258 | ₩23,258 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,307 | ₩23,307 | ₩23,220 | ₩23,220 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,387 | ₩23,387 | ₩23,254 | ₩23,254 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,494 | ₩23,507 | ₩23,440 | ₩23,460 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,747 | ₩23,774 | ₩23,659 | ₩23,659 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,627 | ₩23,627 | ₩23,527 | ₩23,527 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,707 | ₩23,814 | ₩23,600 | ₩23,600 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,787 | ₩23,787 | ₩23,721 | ₩23,721 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,854 | ₩23,868 | ₩23,821 | ₩23,821 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,574 | ₩23,580 | ₩23,574 | ₩23,580 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,574 | ₩23,600 | ₩23,574 | ₩23,600 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,534 | ₩23,534 | ₩23,474 | ₩23,474 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,560 | ₩23,560 | ₩23,487 | ₩23,487 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,627 | ₩23,640 | ₩23,600 | ₩23,620 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,494 | ₩23,494 | ₩23,300 | ₩23,361 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,494 | ₩23,681 | ₩23,494 | ₩23,639 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,894 | ₩23,894 | ₩23,735 | ₩23,735 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,028 | ₩24,028 | ₩23,889 | ₩23,889 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,295 | ₩24,308 | ₩24,215 | ₩24,267 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,428 | ₩24,455 | ₩24,428 | ₩24,455 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,455 | ₩24,455 | ₩24,416 | ₩24,446 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,682 | ₩24,682 | ₩24,605 | ₩24,605 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,816 | ₩24,923 | ₩24,736 | ₩24,746 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,856 | ₩24,869 | ₩24,708 | ₩24,708 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,856 | ₩24,896 | ₩24,843 | ₩24,896 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,869 | ₩24,909 | ₩24,869 | ₩24,905 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,816 | ₩24,856 | ₩24,816 | ₩24,829 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,896 | ₩24,896 | ₩24,809 | ₩24,836 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,190 | ₩25,190 | ₩25,098 | ₩25,098 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,203 | ₩25,383 | ₩25,203 | ₩25,383 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,243 | ₩25,243 | ₩25,176 | ₩25,176 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,323 | ₩25,337 | ₩25,283 | ₩25,310 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,390 | ₩25,484 | ₩25,337 | ₩25,464 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,203 | ₩25,310 | ₩25,203 | ₩25,263 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,363 | ₩25,363 | ₩25,255 | ₩25,255 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,510 | ₩25,537 | ₩25,445 | ₩25,445 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,457 | ₩25,470 | ₩25,444 | ₩25,464 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,163 | ₩25,337 | ₩25,150 | ₩25,277 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,070 | ₩25,136 | ₩25,070 | ₩25,083 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,869 | ₩24,909 | ₩24,869 | ₩24,869 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,936 | ₩24,936 | ₩24,762 | ₩24,762 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,869 | ₩24,896 | ₩24,856 | ₩24,869 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,056 | ₩25,096 | ₩24,928 | ₩24,928 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,136 | ₩25,136 | ₩25,046 | ₩25,046 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,070 | ₩25,176 | ₩25,030 | ₩25,070 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,163 | ₩25,283 | ₩25,163 | ₩25,230 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,883 | ₩24,923 | ₩24,756 | ₩24,756 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,789 | ₩24,913 | ₩24,789 | ₩24,913 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,949 | ₩25,163 | ₩24,949 | ₩25,058 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,762 | ₩24,817 | ₩24,682 | ₩24,817 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,696 | ₩24,782 | ₩24,656 | ₩24,782 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,762 | ₩24,883 | ₩24,696 | ₩24,696 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,415 | ₩24,625 | ₩24,415 | ₩24,625 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,509 | ₩24,615 | ₩24,509 | ₩24,583 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,402 | ₩24,549 | ₩24,388 | ₩24,513 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,509 | ₩24,509 | ₩24,395 | ₩24,395 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,237 | ₩24,237 | ₩24,237 | ₩24,237 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,288 | ₩24,315 | ₩24,288 | ₩24,315 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,934 | ₩24,028 | ₩23,934 | ₩23,993 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,121 | ₩24,161 | ₩24,121 | ₩24,135 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,117 | ₩24,117 | ₩24,117 | ₩24,117 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,161 | ₩24,161 | ₩23,992 | ₩23,992 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,055 | ₩24,055 | ₩23,961 | ₩23,961 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,295 | ₩24,359 | ₩24,295 | ₩24,307 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,613 | ₩24,613 | ₩24,613 | ₩24,613 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,388 | ₩24,408 | ₩24,388 | ₩24,408 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,649 | ₩24,649 | ₩24,589 | ₩24,589 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,575 | ₩24,579 | ₩24,575 | ₩24,579 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,482 | ₩24,607 | ₩24,455 | ₩24,607 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,702 | ₩24,702 | ₩24,702 | ₩24,702 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,203 | ₩25,230 | ₩25,163 | ₩25,215 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,056 | ₩25,154 | ₩25,056 | ₩25,154 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,056 | ₩25,110 | ₩24,782 | ₩24,782 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,682 | ₩24,709 | ₩24,682 | ₩24,688 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,749 | ₩24,749 | ₩24,669 | ₩24,716 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,642 | ₩24,642 | ₩24,642 | ₩24,642 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,549 | ₩24,575 | ₩24,522 | ₩24,530 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,509 | ₩24,509 | ₩24,427 | ₩24,427 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,829 | ₩24,829 | ₩24,816 | ₩24,827 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,949 | ₩25,114 | ₩24,949 | ₩25,114 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,242 | ₩24,420 | ₩24,242 | ₩24,420 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,175 | ₩24,555 | ₩24,175 | ₩24,545 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,081 | ₩24,081 | ₩24,068 | ₩24,068 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,316 | ₩24,316 | ₩24,316 | ₩24,316 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,255 | ₩24,569 | ₩24,242 | ₩24,569 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,921 | ₩23,988 | ₩23,921 | ₩23,988 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,081 | ₩24,083 | ₩24,009 | ₩24,009 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,382 | ₩24,382 | ₩24,382 | ₩24,382 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,248 | ₩24,248 | ₩24,248 | ₩24,248 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,442 | ₩24,442 | ₩24,431 | ₩24,435 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,443 | ₩24,593 | ₩24,442 | ₩24,593 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,255 | ₩24,255 | ₩24,175 | ₩24,175 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,399 | ₩24,489 | ₩24,375 | ₩24,489 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,709 | ₩24,709 | ₩24,658 | ₩24,665 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,816 | ₩24,904 | ₩24,816 | ₩24,904 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,722 | ₩24,877 | ₩24,696 | ₩24,877 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,696 | ₩24,709 | ₩24,267 | ₩24,267 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,337 | ₩25,337 | ₩25,243 | ₩25,302 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,931 | ₩25,938 | ₩25,470 | ₩25,721 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,018 | ₩26,098 | ₩25,966 | ₩25,991 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,712 | ₩26,889 | ₩26,712 | ₩26,889 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,100 | ₩27,247 | ₩26,970 | ₩26,970 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,101 | ₩28,168 | ₩28,037 | ₩28,037 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,671 | ₩28,085 | ₩27,671 | ₩28,085 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,968 | ₩27,968 | ₩27,674 | ₩27,709 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,008 | ₩28,168 | ₩28,008 | ₩28,120 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,088 | ₩28,195 | ₩28,008 | ₩28,112 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,302 | ₩28,302 | ₩27,848 | ₩28,279 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,355 | ₩28,395 | ₩28,180 | ₩28,180 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,477 | ₩29,477 | ₩29,450 | ₩29,461 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,704 | ₩29,731 | ₩29,446 | ₩29,446 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,758 | ₩30,063 | ₩29,758 | ₩30,033 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,783 | ₩29,330 | ₩28,783 | ₩29,265 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,502 | ₩28,769 | ₩28,502 | ₩28,636 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,328 | ₩28,622 | ₩28,328 | ₩28,385 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,419 | ₩28,569 | ₩28,419 | ₩28,529 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,756 | ₩28,769 | ₩28,518 | ₩28,518 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,876 | ₩28,876 | ₩28,849 | ₩28,849 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,023 | ₩29,344 | ₩29,023 | ₩29,222 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,515 | ₩28,515 | ₩28,274 | ₩28,274 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,874 | ₩27,874 | ₩27,834 | ₩27,842 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,121 | ₩28,121 | ₩27,914 | ₩27,914 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,914 | ₩27,914 | ₩27,789 | ₩27,789 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,088 | ₩28,088 | ₩27,794 | ₩27,886 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,821 | ₩27,961 | ₩27,752 | ₩27,955 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,796 | ₩28,008 | ₩27,796 | ₩27,933 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,729 | ₩28,729 | ₩28,333 | ₩28,333 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,355 | ₩28,515 | ₩28,208 | ₩28,312 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,395 | ₩28,422 | ₩27,762 | ₩27,762 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,411 | ₩28,422 | ₩27,969 | ₩27,969 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,315 | ₩28,315 | ₩28,306 | ₩28,306 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,952 | ₩27,952 | ₩27,952 | ₩27,952 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,863 | ₩29,107 | ₩28,863 | ₩29,107 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,157 | ₩29,283 | ₩29,157 | ₩29,283 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,377 | ₩29,517 | ₩29,350 | ₩29,350 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,892 | ₩28,892 | ₩28,892 | ₩28,892 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,756 | ₩28,756 | ₩28,622 | ₩28,622 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,103 | ₩29,226 | ₩29,103 | ₩29,226 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,277 | ₩29,348 | ₩29,250 | ₩29,348 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩28,994 | ₩29,010 | ₩28,994 | ₩28,998 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩27,995 | ₩27,995 | ₩27,876 | ₩27,968 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,835 | ₩28,836 | ₩28,795 | ₩28,795 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,489 | ₩28,489 | ₩28,315 | ₩28,381 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,155 | ₩28,724 | ₩28,155 | ₩28,724 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,075 | ₩28,075 | ₩27,938 | ₩27,938 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩28,996 | ₩28,996 | ₩28,275 | ₩28,275 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,130 | ₩29,210 | ₩28,739 | ₩28,800 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,373 | ₩29,473 | ₩29,373 | ₩29,389 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,826 | ₩30,826 | ₩30,347 | ₩30,347 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,534 | ₩31,586 | ₩30,945 | ₩30,945 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,427 | ₩31,427 | ₩31,181 | ₩31,181 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,627 | ₩31,734 | ₩31,627 | ₩31,734 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,839 | ₩31,344 | ₩30,839 | ₩31,344 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,200 | ₩31,200 | ₩30,827 | ₩30,827 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,240 | ₩31,324 | ₩31,240 | ₩31,324 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,467 | ₩31,467 | ₩30,775 | ₩30,775 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,895 | ₩31,895 | ₩31,809 | ₩31,809 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,553 | ₩32,553 | ₩32,407 | ₩32,407 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,095 | ₩32,095 | ₩31,784 | ₩31,784 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,950 | ₩32,950 | ₩32,469 | ₩32,518 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,230 | ₩33,230 | ₩33,194 | ₩33,194 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,576 | ₩32,576 | ₩32,452 | ₩32,452 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,389 | ₩32,391 | ₩32,389 | ₩32,391 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,042 | ₩32,042 | ₩31,992 | ₩31,992 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,696 | ₩32,856 | ₩32,616 | ₩32,656 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,536 | ₩32,562 | ₩32,496 | ₩32,496 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,389 | ₩32,389 | ₩32,083 | ₩32,083 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,751 | ₩33,751 | ₩32,569 | ₩32,631 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,723 | ₩32,963 | ₩32,554 | ₩32,846 | +0.38% | 2.3천 |
|---|