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 | ₩26,205 | ₩26,205 | ₩26,205 | ₩26,205 | 0.00% | 100 |
| 2026.10.08 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
| 2026.10.07 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 100 |
| 2026.10.06 | ₩26,819 | ₩26,819 | ₩26,819 | ₩26,819 | 0.00% | 100 |
| 2026.10.05 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 100 |
| 2026.10.02 | ₩26,832 | ₩26,846 | ₩26,612 | ₩26,612 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,665 | ₩26,665 | ₩26,649 | ₩26,649 | -0.06% | 200 |
| 2026.09.30 | ₩26,499 | ₩26,499 | ₩26,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,499 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,512 | ₩26,512 | ₩26,472 | ₩26,505 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,512 | ₩26,545 | ₩26,512 | ₩26,545 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,058 | ₩26,085 | ₩26,058 | ₩26,085 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,391 | ₩25,411 | ₩25,391 | ₩25,411 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,257 | ₩25,304 | ₩25,257 | ₩25,298 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,638 | ₩25,724 | ₩25,638 | ₩25,724 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,352 | ₩25,437 | ₩25,351 | ₩25,437 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,585 | ₩25,585 | ₩25,585 | ₩25,585 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,591 | ₩25,591 | ₩25,591 | ₩25,591 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,471 | ₩25,484 | ₩25,417 | ₩25,455 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,469 | ₩25,469 | ₩25,469 | ₩25,469 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,551 | ₩25,666 | ₩25,551 | ₩25,666 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,471 | ₩25,471 | ₩25,471 | ₩25,471 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,791 | ₩25,791 | ₩25,771 | ₩25,771 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,557 | ₩25,583 | ₩25,557 | ₩25,583 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,664 | ₩25,664 | ₩25,612 | ₩25,612 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,537 | ₩25,617 | ₩25,537 | ₩25,593 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,377 | ₩25,379 | ₩25,324 | ₩25,324 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,770 | ₩24,770 | ₩24,770 | ₩24,770 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,749 | ₩24,216 | ₩23,749 | ₩24,216 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,588 | ₩23,722 | ₩23,588 | ₩23,675 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,548 | ₩23,623 | ₩23,515 | ₩23,623 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,428 | ₩23,428 | ₩23,428 | ₩23,428 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,515 | ₩23,515 | ₩23,515 | ₩23,515 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,515 | ₩23,515 | ₩23,515 | ₩23,515 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,495 | ₩23,528 | ₩23,495 | ₩23,522 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,655 | ₩23,749 | ₩23,602 | ₩23,602 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,722 | ₩23,762 | ₩23,722 | ₩23,762 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,648 | ₩23,648 | ₩23,648 | ₩23,648 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,602 | ₩23,702 | ₩23,602 | ₩23,702 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,548 | ₩23,642 | ₩23,548 | ₩23,628 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,615 | ₩23,628 | ₩23,595 | ₩23,595 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,466 | ₩23,466 | ₩23,466 | ₩23,466 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,735 | ₩23,755 | ₩23,722 | ₩23,755 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,682 | ₩23,709 | ₩23,548 | ₩23,548 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,588 | ₩23,592 | ₩23,588 | ₩23,592 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,722 | ₩23,755 | ₩23,722 | ₩23,755 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,642 | ₩23,668 | ₩23,602 | ₩23,668 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,749 | ₩23,749 | ₩23,695 | ₩23,695 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,829 | ₩23,909 | ₩23,829 | ₩23,873 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,949 | ₩24,002 | ₩23,855 | ₩23,929 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,655 | ₩23,802 | ₩23,655 | ₩23,769 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,442 | ₩23,615 | ₩23,415 | ₩23,602 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,628 | ₩23,709 | ₩23,628 | ₩23,628 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,762 | ₩23,815 | ₩23,722 | ₩23,739 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,588 | ₩23,709 | ₩23,575 | ₩23,672 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,401 | ₩23,442 | ₩23,335 | ₩23,335 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,628 | ₩23,695 | ₩23,582 | ₩23,582 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,415 | ₩23,482 | ₩23,401 | ₩23,462 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,281 | ₩23,361 | ₩23,281 | ₩23,341 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,494 | ₩23,550 | ₩23,468 | ₩23,550 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,388 | ₩23,555 | ₩23,388 | ₩23,555 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,428 | ₩23,428 | ₩23,375 | ₩23,375 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,054 | ₩23,265 | ₩23,054 | ₩23,224 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,135 | ₩23,135 | ₩23,068 | ₩23,101 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,281 | ₩23,281 | ₩23,215 | ₩23,248 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,295 | ₩23,295 | ₩23,247 | ₩23,247 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,295 | ₩23,295 | ₩23,208 | ₩23,208 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,375 | ₩23,375 | ₩23,243 | ₩23,243 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,482 | ₩23,495 | ₩23,428 | ₩23,448 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,735 | ₩23,762 | ₩23,647 | ₩23,647 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,615 | ₩23,615 | ₩23,515 | ₩23,515 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,695 | ₩23,802 | ₩23,588 | ₩23,588 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,775 | ₩23,775 | ₩23,709 | ₩23,709 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,842 | ₩23,855 | ₩23,809 | ₩23,809 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,562 | ₩23,568 | ₩23,562 | ₩23,568 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,562 | ₩23,588 | ₩23,562 | ₩23,588 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,522 | ₩23,522 | ₩23,462 | ₩23,462 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,548 | ₩23,548 | ₩23,475 | ₩23,475 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,615 | ₩23,628 | ₩23,588 | ₩23,608 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,482 | ₩23,482 | ₩23,288 | ₩23,349 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,482 | ₩23,668 | ₩23,482 | ₩23,627 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,882 | ₩23,882 | ₩23,723 | ₩23,723 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,016 | ₩24,016 | ₩23,877 | ₩23,877 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,283 | ₩24,296 | ₩24,202 | ₩24,255 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,416 | ₩24,443 | ₩24,416 | ₩24,443 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,443 | ₩24,443 | ₩24,404 | ₩24,433 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,670 | ₩24,670 | ₩24,592 | ₩24,592 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,803 | ₩24,910 | ₩24,723 | ₩24,734 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,843 | ₩24,857 | ₩24,695 | ₩24,695 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,843 | ₩24,883 | ₩24,830 | ₩24,883 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,857 | ₩24,897 | ₩24,857 | ₩24,893 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,803 | ₩24,843 | ₩24,803 | ₩24,817 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,883 | ₩24,883 | ₩24,797 | ₩24,823 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,177 | ₩25,177 | ₩25,085 | ₩25,085 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,190 | ₩25,371 | ₩25,190 | ₩25,371 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,230 | ₩25,230 | ₩25,164 | ₩25,164 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,310 | ₩25,324 | ₩25,270 | ₩25,297 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,377 | ₩25,471 | ₩25,324 | ₩25,451 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,190 | ₩25,297 | ₩25,190 | ₩25,250 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,351 | ₩25,351 | ₩25,242 | ₩25,242 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,497 | ₩25,524 | ₩25,432 | ₩25,432 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,444 | ₩25,457 | ₩25,431 | ₩25,451 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,150 | ₩25,324 | ₩25,137 | ₩25,264 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,057 | ₩25,124 | ₩25,057 | ₩25,070 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,857 | ₩24,897 | ₩24,857 | ₩24,857 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,923 | ₩24,923 | ₩24,750 | ₩24,750 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,857 | ₩24,883 | ₩24,843 | ₩24,857 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,043 | ₩25,084 | ₩24,915 | ₩24,915 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,124 | ₩25,124 | ₩25,033 | ₩25,033 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,057 | ₩25,164 | ₩25,017 | ₩25,057 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,150 | ₩25,270 | ₩25,150 | ₩25,217 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,870 | ₩24,910 | ₩24,743 | ₩24,743 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,776 | ₩24,901 | ₩24,776 | ₩24,901 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,937 | ₩25,150 | ₩24,937 | ₩25,045 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,750 | ₩24,805 | ₩24,670 | ₩24,805 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,683 | ₩24,770 | ₩24,643 | ₩24,770 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,750 | ₩24,870 | ₩24,683 | ₩24,683 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,403 | ₩24,612 | ₩24,403 | ₩24,612 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,496 | ₩24,603 | ₩24,496 | ₩24,571 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,389 | ₩24,536 | ₩24,376 | ₩24,500 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,496 | ₩24,496 | ₩24,383 | ₩24,383 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,225 | ₩24,225 | ₩24,225 | ₩24,225 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,276 | ₩24,303 | ₩24,276 | ₩24,303 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,922 | ₩24,016 | ₩23,922 | ₩23,981 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,109 | ₩24,149 | ₩24,109 | ₩24,122 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,149 | ₩24,149 | ₩23,980 | ₩23,980 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,042 | ₩24,042 | ₩23,949 | ₩23,949 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,283 | ₩24,347 | ₩24,283 | ₩24,295 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,600 | ₩24,600 | ₩24,600 | ₩24,600 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,376 | ₩24,396 | ₩24,376 | ₩24,396 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,636 | ₩24,636 | ₩24,576 | ₩24,576 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,563 | ₩24,567 | ₩24,563 | ₩24,567 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,469 | ₩24,595 | ₩24,443 | ₩24,595 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,690 | ₩24,690 | ₩24,690 | ₩24,690 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,190 | ₩25,217 | ₩25,150 | ₩25,202 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,043 | ₩25,141 | ₩25,043 | ₩25,141 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,043 | ₩25,097 | ₩24,770 | ₩24,770 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,670 | ₩24,696 | ₩24,670 | ₩24,675 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,736 | ₩24,736 | ₩24,656 | ₩24,703 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,630 | ₩24,630 | ₩24,630 | ₩24,630 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,536 | ₩24,563 | ₩24,509 | ₩24,518 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,496 | ₩24,496 | ₩24,415 | ₩24,415 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,817 | ₩24,817 | ₩24,803 | ₩24,814 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,937 | ₩25,101 | ₩24,937 | ₩25,101 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,229 | ₩24,408 | ₩24,229 | ₩24,408 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,162 | ₩24,543 | ₩24,162 | ₩24,532 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,069 | ₩24,069 | ₩24,056 | ₩24,056 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,304 | ₩24,304 | ₩24,304 | ₩24,304 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,243 | ₩24,556 | ₩24,229 | ₩24,556 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,909 | ₩23,976 | ₩23,909 | ₩23,976 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,069 | ₩24,070 | ₩23,997 | ₩23,997 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,369 | ₩24,369 | ₩24,369 | ₩24,369 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,236 | ₩24,236 | ₩24,236 | ₩24,236 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,429 | ₩24,429 | ₩24,419 | ₩24,423 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,431 | ₩24,580 | ₩24,429 | ₩24,580 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,243 | ₩24,243 | ₩24,162 | ₩24,162 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,387 | ₩24,476 | ₩24,363 | ₩24,476 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,696 | ₩24,696 | ₩24,646 | ₩24,652 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,803 | ₩24,891 | ₩24,803 | ₩24,891 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,710 | ₩24,865 | ₩24,683 | ₩24,865 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,683 | ₩24,696 | ₩24,255 | ₩24,255 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,324 | ₩25,324 | ₩25,230 | ₩25,289 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,918 | ₩25,925 | ₩25,457 | ₩25,708 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,005 | ₩26,085 | ₩25,953 | ₩25,978 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,699 | ₩26,875 | ₩26,699 | ₩26,875 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,086 | ₩27,233 | ₩26,956 | ₩26,956 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,087 | ₩28,154 | ₩28,023 | ₩28,023 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,657 | ₩28,071 | ₩27,657 | ₩28,071 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,954 | ₩27,954 | ₩27,660 | ₩27,695 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩27,994 | ₩28,154 | ₩27,994 | ₩28,106 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,074 | ₩28,181 | ₩27,994 | ₩28,098 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,287 | ₩28,287 | ₩27,833 | ₩28,265 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,341 | ₩28,381 | ₩28,166 | ₩28,166 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,462 | ₩29,462 | ₩29,435 | ₩29,446 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,689 | ₩29,716 | ₩29,431 | ₩29,431 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,742 | ₩30,048 | ₩29,742 | ₩30,017 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,768 | ₩29,315 | ₩28,768 | ₩29,250 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,488 | ₩28,755 | ₩28,488 | ₩28,621 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,314 | ₩28,608 | ₩28,314 | ₩28,370 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,405 | ₩28,554 | ₩28,405 | ₩28,514 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,741 | ₩28,755 | ₩28,504 | ₩28,504 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,861 | ₩28,861 | ₩28,835 | ₩28,835 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,008 | ₩29,329 | ₩29,008 | ₩29,207 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,501 | ₩28,501 | ₩28,259 | ₩28,259 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,860 | ₩27,860 | ₩27,820 | ₩27,828 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,107 | ₩28,107 | ₩27,900 | ₩27,900 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,900 | ₩27,900 | ₩27,775 | ₩27,775 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,074 | ₩28,074 | ₩27,780 | ₩27,872 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,807 | ₩27,947 | ₩27,737 | ₩27,940 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,781 | ₩27,994 | ₩27,781 | ₩27,919 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,715 | ₩28,715 | ₩28,318 | ₩28,318 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,341 | ₩28,501 | ₩28,194 | ₩28,298 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,381 | ₩28,408 | ₩27,748 | ₩27,748 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,397 | ₩28,408 | ₩27,955 | ₩27,955 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,301 | ₩28,301 | ₩28,291 | ₩28,291 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,938 | ₩27,938 | ₩27,938 | ₩27,938 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,728 | ₩28,728 | ₩28,728 | ₩28,728 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,848 | ₩29,092 | ₩28,848 | ₩29,092 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,142 | ₩29,269 | ₩29,142 | ₩29,269 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,362 | ₩29,502 | ₩29,335 | ₩29,335 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,877 | ₩28,877 | ₩28,877 | ₩28,877 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,741 | ₩28,741 | ₩28,608 | ₩28,608 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,088 | ₩29,211 | ₩29,088 | ₩29,211 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,262 | ₩29,333 | ₩29,235 | ₩29,333 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩28,979 | ₩28,995 | ₩28,979 | ₩28,983 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩27,980 | ₩27,980 | ₩27,862 | ₩27,954 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,820 | ₩28,821 | ₩28,780 | ₩28,780 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,474 | ₩28,474 | ₩28,301 | ₩28,366 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,141 | ₩28,709 | ₩28,141 | ₩28,709 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,060 | ₩28,060 | ₩27,924 | ₩27,924 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩28,982 | ₩28,982 | ₩28,261 | ₩28,261 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,115 | ₩29,195 | ₩28,724 | ₩28,785 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,358 | ₩29,458 | ₩29,358 | ₩29,374 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,175 | ₩29,175 | ₩29,175 | ₩29,175 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,810 | ₩30,810 | ₩30,331 | ₩30,331 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,518 | ₩31,570 | ₩30,929 | ₩30,929 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,411 | ₩31,411 | ₩31,166 | ₩31,166 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,611 | ₩31,718 | ₩31,611 | ₩31,718 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,824 | ₩31,328 | ₩30,824 | ₩31,328 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,184 | ₩31,184 | ₩30,812 | ₩30,812 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,224 | ₩31,308 | ₩31,224 | ₩31,308 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,451 | ₩31,451 | ₩30,760 | ₩30,760 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,878 | ₩31,878 | ₩31,793 | ₩31,793 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,536 | ₩32,536 | ₩32,391 | ₩32,391 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,079 | ₩32,079 | ₩31,768 | ₩31,768 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,933 | ₩32,933 | ₩32,452 | ₩32,502 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,213 | ₩33,213 | ₩33,177 | ₩33,177 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,559 | ₩32,559 | ₩32,435 | ₩32,435 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,372 | ₩32,375 | ₩32,372 | ₩32,375 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,025 | ₩32,025 | ₩31,976 | ₩31,976 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,679 | ₩32,840 | ₩32,599 | ₩32,639 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,519 | ₩32,546 | ₩32,479 | ₩32,479 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,754 | ₩31,754 | ₩31,754 | ₩31,754 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,372 | ₩32,372 | ₩32,067 | ₩32,067 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,734 | ₩33,734 | ₩32,553 | ₩32,614 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,706 | ₩32,946 | ₩32,538 | ₩32,829 | +0.38% | 2.3천 |
|---|