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 | ₩26,190 | ₩26,190 | ₩26,190 | ₩26,190 | 0.00% | 100 |
| 2026.10.08 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 100 |
| 2026.10.07 | ₩26,350 | ₩26,350 | ₩26,350 | ₩26,350 | 0.00% | 100 |
| 2026.10.06 | ₩26,804 | ₩26,804 | ₩26,804 | ₩26,804 | 0.00% | 100 |
| 2026.10.05 | ₩26,809 | ₩26,809 | ₩26,809 | ₩26,809 | 0.00% | 100 |
| 2026.10.02 | ₩26,817 | ₩26,830 | ₩26,597 | ₩26,597 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,650 | ₩26,650 | ₩26,634 | ₩26,634 | -0.06% | 200 |
| 2026.09.30 | ₩26,483 | ₩26,483 | ₩26,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,483 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,467 | ₩26,467 | ₩26,467 | ₩26,467 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,427 | ₩26,427 | ₩26,427 | ₩26,427 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,497 | ₩26,497 | ₩26,457 | ₩26,490 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,497 | ₩26,530 | ₩26,497 | ₩26,530 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,519 | ₩26,519 | ₩26,519 | ₩26,519 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,043 | ₩26,070 | ₩26,043 | ₩26,070 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,376 | ₩25,396 | ₩25,376 | ₩25,396 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,243 | ₩25,289 | ₩25,243 | ₩25,284 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,623 | ₩25,710 | ₩25,623 | ₩25,710 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,337 | ₩25,423 | ₩25,336 | ₩25,423 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,576 | ₩25,576 | ₩25,576 | ₩25,576 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,771 | ₩25,771 | ₩25,771 | ₩25,771 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,037 | ₩26,037 | ₩26,037 | ₩26,037 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,456 | ₩25,469 | ₩25,403 | ₩25,440 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,536 | ₩25,651 | ₩25,536 | ₩25,651 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,456 | ₩25,456 | ₩25,456 | ₩25,456 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,776 | ₩25,776 | ₩25,756 | ₩25,756 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,543 | ₩25,568 | ₩25,543 | ₩25,568 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,650 | ₩25,650 | ₩25,598 | ₩25,598 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,523 | ₩25,603 | ₩25,523 | ₩25,579 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,363 | ₩25,364 | ₩25,309 | ₩25,309 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,735 | ₩24,202 | ₩23,735 | ₩24,202 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,575 | ₩23,708 | ₩23,575 | ₩23,662 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,535 | ₩23,610 | ₩23,502 | ₩23,610 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,415 | ₩23,415 | ₩23,415 | ₩23,415 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,502 | ₩23,502 | ₩23,502 | ₩23,502 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,502 | ₩23,502 | ₩23,502 | ₩23,502 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,482 | ₩23,515 | ₩23,482 | ₩23,508 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,642 | ₩23,735 | ₩23,588 | ₩23,588 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,708 | ₩23,748 | ₩23,708 | ₩23,748 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,635 | ₩23,635 | ₩23,635 | ₩23,635 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,588 | ₩23,688 | ₩23,588 | ₩23,688 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,535 | ₩23,628 | ₩23,535 | ₩23,615 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,602 | ₩23,615 | ₩23,582 | ₩23,582 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,452 | ₩23,452 | ₩23,452 | ₩23,452 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,722 | ₩23,742 | ₩23,708 | ₩23,742 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,668 | ₩23,695 | ₩23,535 | ₩23,535 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,575 | ₩23,579 | ₩23,575 | ₩23,579 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,708 | ₩23,742 | ₩23,708 | ₩23,742 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,628 | ₩23,655 | ₩23,588 | ₩23,655 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,735 | ₩23,735 | ₩23,682 | ₩23,682 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,815 | ₩23,895 | ₩23,815 | ₩23,859 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,935 | ₩23,989 | ₩23,842 | ₩23,915 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,642 | ₩23,788 | ₩23,642 | ₩23,755 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,428 | ₩23,602 | ₩23,402 | ₩23,588 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,615 | ₩23,695 | ₩23,615 | ₩23,615 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,748 | ₩23,802 | ₩23,708 | ₩23,726 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,575 | ₩23,695 | ₩23,562 | ₩23,659 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,388 | ₩23,428 | ₩23,321 | ₩23,321 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,615 | ₩23,682 | ₩23,568 | ₩23,568 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,402 | ₩23,468 | ₩23,388 | ₩23,448 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,268 | ₩23,348 | ₩23,268 | ₩23,328 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,480 | ₩23,536 | ₩23,455 | ₩23,536 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,375 | ₩23,542 | ₩23,375 | ₩23,542 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,415 | ₩23,415 | ₩23,361 | ₩23,361 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,041 | ₩23,252 | ₩23,041 | ₩23,211 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,121 | ₩23,121 | ₩23,055 | ₩23,088 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,268 | ₩23,268 | ₩23,201 | ₩23,235 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,281 | ₩23,281 | ₩23,233 | ₩23,233 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,281 | ₩23,281 | ₩23,195 | ₩23,195 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,361 | ₩23,361 | ₩23,229 | ₩23,229 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,468 | ₩23,482 | ₩23,415 | ₩23,435 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,722 | ₩23,748 | ₩23,634 | ₩23,634 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,602 | ₩23,602 | ₩23,502 | ₩23,502 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,682 | ₩23,788 | ₩23,575 | ₩23,575 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,762 | ₩23,762 | ₩23,695 | ₩23,695 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,828 | ₩23,842 | ₩23,795 | ₩23,795 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,548 | ₩23,555 | ₩23,548 | ₩23,555 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,548 | ₩23,575 | ₩23,548 | ₩23,575 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,508 | ₩23,508 | ₩23,448 | ₩23,448 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,535 | ₩23,535 | ₩23,462 | ₩23,462 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,602 | ₩23,615 | ₩23,575 | ₩23,595 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,468 | ₩23,468 | ₩23,275 | ₩23,336 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,468 | ₩23,655 | ₩23,468 | ₩23,614 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,868 | ₩23,868 | ₩23,710 | ₩23,710 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,002 | ₩24,002 | ₩23,863 | ₩23,863 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,269 | ₩24,282 | ₩24,189 | ₩24,241 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,402 | ₩24,429 | ₩24,402 | ₩24,429 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,429 | ₩24,429 | ₩24,390 | ₩24,419 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,656 | ₩24,656 | ₩24,578 | ₩24,578 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,789 | ₩24,896 | ₩24,709 | ₩24,720 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,829 | ₩24,842 | ₩24,681 | ₩24,681 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,829 | ₩24,869 | ₩24,816 | ₩24,869 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,842 | ₩24,882 | ₩24,842 | ₩24,878 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,789 | ₩24,829 | ₩24,789 | ₩24,802 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,869 | ₩24,869 | ₩24,782 | ₩24,809 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,163 | ₩25,163 | ₩25,071 | ₩25,071 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,176 | ₩25,356 | ₩25,176 | ₩25,356 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,216 | ₩25,216 | ₩25,149 | ₩25,149 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,296 | ₩25,309 | ₩25,256 | ₩25,283 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,363 | ₩25,456 | ₩25,309 | ₩25,436 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,176 | ₩25,283 | ₩25,176 | ₩25,236 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,336 | ₩25,336 | ₩25,228 | ₩25,228 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,483 | ₩25,510 | ₩25,417 | ₩25,417 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,429 | ₩25,443 | ₩25,416 | ₩25,436 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,136 | ₩25,309 | ₩25,123 | ₩25,249 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,043 | ₩25,109 | ₩25,043 | ₩25,056 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,842 | ₩24,882 | ₩24,842 | ₩24,842 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,909 | ₩24,909 | ₩24,736 | ₩24,736 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,842 | ₩24,869 | ₩24,829 | ₩24,842 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,029 | ₩25,069 | ₩24,901 | ₩24,901 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,109 | ₩25,109 | ₩25,019 | ₩25,019 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,043 | ₩25,149 | ₩25,003 | ₩25,043 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,136 | ₩25,256 | ₩25,136 | ₩25,203 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,856 | ₩24,896 | ₩24,729 | ₩24,729 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,762 | ₩24,886 | ₩24,762 | ₩24,886 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,922 | ₩25,136 | ₩24,922 | ₩25,031 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,736 | ₩24,790 | ₩24,656 | ₩24,790 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,669 | ₩24,756 | ₩24,629 | ₩24,756 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,736 | ₩24,856 | ₩24,669 | ₩24,669 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,389 | ₩24,598 | ₩24,389 | ₩24,598 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,482 | ₩24,589 | ₩24,482 | ₩24,557 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,375 | ₩24,522 | ₩24,362 | ₩24,486 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,482 | ₩24,482 | ₩24,369 | ₩24,369 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,211 | ₩24,211 | ₩24,211 | ₩24,211 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,262 | ₩24,289 | ₩24,262 | ₩24,289 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,909 | ₩24,002 | ₩23,909 | ₩23,967 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,095 | ₩24,135 | ₩24,095 | ₩24,109 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,091 | ₩24,091 | ₩24,091 | ₩24,091 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,135 | ₩24,135 | ₩23,966 | ₩23,966 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,029 | ₩24,029 | ₩23,935 | ₩23,935 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,269 | ₩24,333 | ₩24,269 | ₩24,281 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,586 | ₩24,586 | ₩24,586 | ₩24,586 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,362 | ₩24,382 | ₩24,362 | ₩24,382 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,622 | ₩24,622 | ₩24,562 | ₩24,562 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,549 | ₩24,553 | ₩24,549 | ₩24,553 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,456 | ₩24,581 | ₩24,429 | ₩24,581 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,676 | ₩24,676 | ₩24,676 | ₩24,676 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,176 | ₩25,203 | ₩25,136 | ₩25,188 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,029 | ₩25,127 | ₩25,029 | ₩25,127 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,029 | ₩25,083 | ₩24,756 | ₩24,756 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,656 | ₩24,682 | ₩24,656 | ₩24,661 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,722 | ₩24,722 | ₩24,642 | ₩24,689 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,616 | ₩24,616 | ₩24,616 | ₩24,616 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,522 | ₩24,549 | ₩24,496 | ₩24,504 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,482 | ₩24,482 | ₩24,401 | ₩24,401 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,802 | ₩24,802 | ₩24,789 | ₩24,800 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,922 | ₩25,087 | ₩24,922 | ₩25,087 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,215 | ₩24,394 | ₩24,215 | ₩24,394 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,149 | ₩24,529 | ₩24,149 | ₩24,518 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,055 | ₩24,055 | ₩24,042 | ₩24,042 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,290 | ₩24,290 | ₩24,290 | ₩24,290 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,229 | ₩24,542 | ₩24,215 | ₩24,542 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,895 | ₩23,962 | ₩23,895 | ₩23,962 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,055 | ₩24,057 | ₩23,983 | ₩23,983 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,355 | ₩24,355 | ₩24,355 | ₩24,355 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,310 | ₩24,310 | ₩24,310 | ₩24,310 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,222 | ₩24,222 | ₩24,222 | ₩24,222 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,415 | ₩24,415 | ₩24,405 | ₩24,409 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,417 | ₩24,566 | ₩24,415 | ₩24,566 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,229 | ₩24,229 | ₩24,149 | ₩24,149 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,373 | ₩24,462 | ₩24,349 | ₩24,462 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,682 | ₩24,682 | ₩24,632 | ₩24,638 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,789 | ₩24,877 | ₩24,789 | ₩24,877 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,696 | ₩24,850 | ₩24,669 | ₩24,850 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,669 | ₩24,682 | ₩24,241 | ₩24,241 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,309 | ₩25,309 | ₩25,216 | ₩25,275 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,903 | ₩25,910 | ₩25,443 | ₩25,694 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩25,990 | ₩26,070 | ₩25,938 | ₩25,963 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,684 | ₩26,860 | ₩26,684 | ₩26,860 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,071 | ₩27,217 | ₩26,941 | ₩26,941 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,071 | ₩28,138 | ₩28,007 | ₩28,007 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,642 | ₩28,055 | ₩27,642 | ₩28,055 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,938 | ₩27,938 | ₩27,644 | ₩27,679 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩27,978 | ₩28,138 | ₩27,978 | ₩28,090 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,058 | ₩28,165 | ₩27,978 | ₩28,082 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,271 | ₩28,271 | ₩27,818 | ₩28,249 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,325 | ₩28,365 | ₩28,150 | ₩28,150 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,445 | ₩29,445 | ₩29,419 | ₩29,429 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,672 | ₩29,699 | ₩29,415 | ₩29,415 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,726 | ₩30,031 | ₩29,726 | ₩30,000 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,752 | ₩29,299 | ₩28,752 | ₩29,233 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,471 | ₩28,738 | ₩28,471 | ₩28,605 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,298 | ₩28,591 | ₩28,298 | ₩28,354 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,389 | ₩28,538 | ₩28,389 | ₩28,498 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,725 | ₩28,738 | ₩28,487 | ₩28,487 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,845 | ₩28,845 | ₩28,818 | ₩28,818 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩28,992 | ₩29,312 | ₩28,992 | ₩29,191 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,485 | ₩28,485 | ₩28,243 | ₩28,243 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,844 | ₩27,844 | ₩27,804 | ₩27,812 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,091 | ₩28,091 | ₩27,884 | ₩27,884 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,884 | ₩27,884 | ₩27,759 | ₩27,759 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,058 | ₩28,058 | ₩27,764 | ₩27,856 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,791 | ₩27,931 | ₩27,722 | ₩27,924 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,766 | ₩27,978 | ₩27,766 | ₩27,903 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,698 | ₩28,698 | ₩28,302 | ₩28,302 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,325 | ₩28,485 | ₩28,178 | ₩28,282 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,365 | ₩28,391 | ₩27,732 | ₩27,732 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,381 | ₩28,391 | ₩27,939 | ₩27,939 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,285 | ₩28,285 | ₩28,275 | ₩28,275 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,922 | ₩27,922 | ₩27,922 | ₩27,922 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,712 | ₩28,712 | ₩28,712 | ₩28,712 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,832 | ₩29,076 | ₩28,832 | ₩29,076 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,125 | ₩29,252 | ₩29,125 | ₩29,252 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,345 | ₩29,485 | ₩29,319 | ₩29,319 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,861 | ₩28,861 | ₩28,861 | ₩28,861 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,725 | ₩28,725 | ₩28,591 | ₩28,591 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,072 | ₩29,195 | ₩29,072 | ₩29,195 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,245 | ₩29,316 | ₩29,219 | ₩29,316 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩28,962 | ₩28,978 | ₩28,962 | ₩28,966 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩27,964 | ₩27,964 | ₩27,846 | ₩27,938 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,896 | ₩28,896 | ₩28,896 | ₩28,896 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,804 | ₩28,805 | ₩28,764 | ₩28,764 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,458 | ₩28,458 | ₩28,285 | ₩28,350 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,125 | ₩28,693 | ₩28,125 | ₩28,693 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,044 | ₩28,044 | ₩27,908 | ₩27,908 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩28,965 | ₩28,965 | ₩28,245 | ₩28,245 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,098 | ₩29,179 | ₩28,708 | ₩28,769 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,341 | ₩29,441 | ₩29,341 | ₩29,357 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,611 | ₩29,611 | ₩29,611 | ₩29,611 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,793 | ₩30,793 | ₩30,314 | ₩30,314 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,500 | ₩31,552 | ₩30,912 | ₩30,912 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,393 | ₩31,393 | ₩31,148 | ₩31,148 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,593 | ₩31,700 | ₩31,593 | ₩31,700 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,806 | ₩31,311 | ₩30,806 | ₩31,311 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,166 | ₩31,166 | ₩30,794 | ₩30,794 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,206 | ₩31,291 | ₩31,206 | ₩31,291 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,433 | ₩31,433 | ₩30,742 | ₩30,742 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,860 | ₩31,860 | ₩31,775 | ₩31,775 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,518 | ₩32,518 | ₩32,373 | ₩32,373 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,060 | ₩32,060 | ₩31,749 | ₩31,749 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,914 | ₩32,914 | ₩32,434 | ₩32,483 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,194 | ₩33,194 | ₩33,158 | ₩33,158 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,541 | ₩32,541 | ₩32,417 | ₩32,417 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,354 | ₩32,357 | ₩32,354 | ₩32,357 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,007 | ₩32,007 | ₩31,958 | ₩31,958 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,661 | ₩32,821 | ₩32,581 | ₩32,621 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,501 | ₩32,527 | ₩32,461 | ₩32,461 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,736 | ₩31,736 | ₩31,736 | ₩31,736 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,354 | ₩32,354 | ₩32,048 | ₩32,048 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,715 | ₩33,715 | ₩32,534 | ₩32,595 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,687 | ₩32,928 | ₩32,519 | ₩32,810 | +0.38% | 2.3천 |
|---|