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 | ₩26,261 | ₩26,261 | ₩26,261 | ₩26,261 | 0.00% | 100 |
| 2026.10.08 | ₩26,134 | ₩26,134 | ₩26,134 | ₩26,134 | 0.00% | 100 |
| 2026.10.07 | ₩26,421 | ₩26,421 | ₩26,421 | ₩26,421 | 0.00% | 100 |
| 2026.10.06 | ₩26,876 | ₩26,876 | ₩26,876 | ₩26,876 | 0.00% | 100 |
| 2026.10.05 | ₩26,881 | ₩26,881 | ₩26,881 | ₩26,881 | 0.00% | 100 |
| 2026.10.02 | ₩26,889 | ₩26,903 | ₩26,669 | ₩26,669 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,722 | ₩26,722 | ₩26,706 | ₩26,706 | -0.06% | 200 |
| 2026.09.30 | ₩26,555 | ₩26,555 | ₩26,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,555 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,539 | ₩26,539 | ₩26,539 | ₩26,539 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,499 | ₩26,499 | ₩26,499 | ₩26,499 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,568 | ₩26,568 | ₩26,528 | ₩26,562 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,568 | ₩26,602 | ₩26,568 | ₩26,602 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,591 | ₩26,591 | ₩26,591 | ₩26,591 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,840 | ₩26,840 | ₩26,840 | ₩26,840 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,113 | ₩26,140 | ₩26,113 | ₩26,140 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,445 | ₩25,465 | ₩25,445 | ₩25,465 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,311 | ₩25,358 | ₩25,311 | ₩25,352 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,692 | ₩25,779 | ₩25,692 | ₩25,779 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,532 | ₩25,532 | ₩25,532 | ₩25,532 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,406 | ₩25,491 | ₩25,404 | ₩25,491 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,640 | ₩25,640 | ₩25,640 | ₩25,640 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,841 | ₩25,841 | ₩25,841 | ₩25,841 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,525 | ₩25,538 | ₩25,471 | ₩25,509 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,524 | ₩25,524 | ₩25,524 | ₩25,524 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,605 | ₩25,720 | ₩25,605 | ₩25,720 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,525 | ₩25,525 | ₩25,525 | ₩25,525 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,846 | ₩25,846 | ₩25,826 | ₩25,826 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,612 | ₩25,637 | ₩25,612 | ₩25,637 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,719 | ₩25,719 | ₩25,667 | ₩25,667 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,592 | ₩25,672 | ₩25,592 | ₩25,648 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,431 | ₩25,433 | ₩25,378 | ₩25,378 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,823 | ₩24,823 | ₩24,823 | ₩24,823 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,799 | ₩24,267 | ₩23,799 | ₩24,267 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,639 | ₩23,772 | ₩23,639 | ₩23,726 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,598 | ₩23,673 | ₩23,565 | ₩23,673 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,478 | ₩23,478 | ₩23,478 | ₩23,478 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,545 | ₩23,578 | ₩23,545 | ₩23,572 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,705 | ₩23,799 | ₩23,652 | ₩23,652 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,772 | ₩23,812 | ₩23,772 | ₩23,812 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,699 | ₩23,699 | ₩23,699 | ₩23,699 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,652 | ₩23,752 | ₩23,652 | ₩23,752 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,598 | ₩23,692 | ₩23,598 | ₩23,679 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,665 | ₩23,679 | ₩23,645 | ₩23,645 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,515 | ₩23,515 | ₩23,515 | ₩23,515 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,786 | ₩23,806 | ₩23,772 | ₩23,806 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,732 | ₩23,759 | ₩23,598 | ₩23,598 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,639 | ₩23,643 | ₩23,639 | ₩23,643 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,772 | ₩23,806 | ₩23,772 | ₩23,806 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,692 | ₩23,719 | ₩23,652 | ₩23,719 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,799 | ₩23,799 | ₩23,746 | ₩23,746 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,879 | ₩23,960 | ₩23,879 | ₩23,924 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩24,000 | ₩24,053 | ₩23,906 | ₩23,980 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,705 | ₩23,853 | ₩23,705 | ₩23,819 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,491 | ₩23,665 | ₩23,465 | ₩23,652 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,679 | ₩23,759 | ₩23,679 | ₩23,679 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,812 | ₩23,866 | ₩23,772 | ₩23,790 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,639 | ₩23,759 | ₩23,625 | ₩23,723 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,451 | ₩23,491 | ₩23,384 | ₩23,384 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,679 | ₩23,746 | ₩23,632 | ₩23,632 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,465 | ₩23,532 | ₩23,451 | ₩23,511 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,331 | ₩23,411 | ₩23,331 | ₩23,391 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,544 | ₩23,600 | ₩23,518 | ₩23,600 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,438 | ₩23,605 | ₩23,438 | ₩23,605 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,478 | ₩23,478 | ₩23,425 | ₩23,425 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,103 | ₩23,315 | ₩23,103 | ₩23,273 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,184 | ₩23,184 | ₩23,117 | ₩23,150 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,331 | ₩23,331 | ₩23,264 | ₩23,297 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,344 | ₩23,344 | ₩23,296 | ₩23,296 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,344 | ₩23,344 | ₩23,257 | ₩23,257 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,425 | ₩23,425 | ₩23,292 | ₩23,292 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,532 | ₩23,545 | ₩23,478 | ₩23,498 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,786 | ₩23,812 | ₩23,697 | ₩23,697 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,665 | ₩23,665 | ₩23,565 | ₩23,565 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,746 | ₩23,853 | ₩23,639 | ₩23,639 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,826 | ₩23,826 | ₩23,759 | ₩23,759 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,893 | ₩23,906 | ₩23,859 | ₩23,859 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,612 | ₩23,619 | ₩23,612 | ₩23,619 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,612 | ₩23,639 | ₩23,612 | ₩23,639 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,572 | ₩23,572 | ₩23,511 | ₩23,511 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,598 | ₩23,598 | ₩23,525 | ₩23,525 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,665 | ₩23,679 | ₩23,639 | ₩23,659 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,532 | ₩23,532 | ₩23,338 | ₩23,399 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,532 | ₩23,719 | ₩23,532 | ₩23,677 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,933 | ₩23,933 | ₩23,774 | ₩23,774 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,067 | ₩24,067 | ₩23,928 | ₩23,928 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,334 | ₩24,348 | ₩24,254 | ₩24,306 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,468 | ₩24,495 | ₩24,468 | ₩24,495 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,495 | ₩24,495 | ₩24,456 | ₩24,485 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,722 | ₩24,722 | ₩24,645 | ₩24,645 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,856 | ₩24,963 | ₩24,776 | ₩24,786 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,896 | ₩24,909 | ₩24,748 | ₩24,748 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,896 | ₩24,936 | ₩24,883 | ₩24,936 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,909 | ₩24,950 | ₩24,909 | ₩24,946 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,856 | ₩24,896 | ₩24,856 | ₩24,869 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,936 | ₩24,936 | ₩24,849 | ₩24,876 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,231 | ₩25,231 | ₩25,138 | ₩25,138 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,244 | ₩25,425 | ₩25,244 | ₩25,425 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,284 | ₩25,284 | ₩25,217 | ₩25,217 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,364 | ₩25,378 | ₩25,324 | ₩25,351 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,431 | ₩25,525 | ₩25,378 | ₩25,505 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,244 | ₩25,351 | ₩25,244 | ₩25,304 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,404 | ₩25,404 | ₩25,296 | ₩25,296 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,552 | ₩25,578 | ₩25,486 | ₩25,486 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,498 | ₩25,511 | ₩25,485 | ₩25,505 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,204 | ₩25,378 | ₩25,190 | ₩25,317 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,110 | ₩25,177 | ₩25,110 | ₩25,124 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,909 | ₩24,950 | ₩24,909 | ₩24,909 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,976 | ₩24,976 | ₩24,802 | ₩24,802 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,909 | ₩24,936 | ₩24,896 | ₩24,909 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,097 | ₩25,137 | ₩24,968 | ₩24,968 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,177 | ₩25,177 | ₩25,086 | ₩25,086 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,110 | ₩25,217 | ₩25,070 | ₩25,110 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,204 | ₩25,324 | ₩25,204 | ₩25,271 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,923 | ₩24,963 | ₩24,796 | ₩24,796 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,829 | ₩24,954 | ₩24,829 | ₩24,954 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,990 | ₩25,204 | ₩24,990 | ₩25,098 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,802 | ₩24,857 | ₩24,722 | ₩24,857 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,736 | ₩24,823 | ₩24,695 | ₩24,823 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,802 | ₩24,923 | ₩24,736 | ₩24,736 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,455 | ₩24,665 | ₩24,455 | ₩24,665 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,548 | ₩24,655 | ₩24,548 | ₩24,623 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,441 | ₩24,588 | ₩24,428 | ₩24,552 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,548 | ₩24,548 | ₩24,435 | ₩24,435 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,277 | ₩24,277 | ₩24,277 | ₩24,277 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,328 | ₩24,354 | ₩24,328 | ₩24,354 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,973 | ₩24,067 | ₩23,973 | ₩24,032 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,160 | ₩24,200 | ₩24,160 | ₩24,174 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,156 | ₩24,156 | ₩24,156 | ₩24,156 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,200 | ₩24,200 | ₩24,031 | ₩24,031 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,093 | ₩24,093 | ₩24,000 | ₩24,000 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,334 | ₩24,398 | ₩24,334 | ₩24,346 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,653 | ₩24,653 | ₩24,653 | ₩24,653 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,428 | ₩24,448 | ₩24,428 | ₩24,448 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,689 | ₩24,689 | ₩24,629 | ₩24,629 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,615 | ₩24,619 | ₩24,615 | ₩24,619 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,522 | ₩24,647 | ₩24,495 | ₩24,647 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,742 | ₩24,742 | ₩24,742 | ₩24,742 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,244 | ₩25,271 | ₩25,204 | ₩25,256 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,097 | ₩25,194 | ₩25,097 | ₩25,194 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,097 | ₩25,150 | ₩24,823 | ₩24,823 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,722 | ₩24,749 | ₩24,722 | ₩24,728 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,789 | ₩24,789 | ₩24,709 | ₩24,756 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,682 | ₩24,682 | ₩24,682 | ₩24,682 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,588 | ₩24,615 | ₩24,562 | ₩24,570 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,548 | ₩24,548 | ₩24,467 | ₩24,467 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,869 | ₩24,869 | ₩24,856 | ₩24,867 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,990 | ₩25,154 | ₩24,990 | ₩25,154 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,281 | ₩24,460 | ₩24,281 | ₩24,460 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,214 | ₩24,595 | ₩24,214 | ₩24,584 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,120 | ₩24,120 | ₩24,107 | ₩24,107 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,356 | ₩24,356 | ₩24,356 | ₩24,356 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,294 | ₩24,608 | ₩24,281 | ₩24,608 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,960 | ₩24,027 | ₩23,960 | ₩24,027 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,120 | ₩24,122 | ₩24,048 | ₩24,048 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,421 | ₩24,421 | ₩24,421 | ₩24,421 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,376 | ₩24,376 | ₩24,376 | ₩24,376 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,481 | ₩24,481 | ₩24,471 | ₩24,475 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,483 | ₩24,633 | ₩24,481 | ₩24,633 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,294 | ₩24,294 | ₩24,214 | ₩24,214 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,439 | ₩24,528 | ₩24,414 | ₩24,528 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,749 | ₩24,749 | ₩24,698 | ₩24,705 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,856 | ₩24,944 | ₩24,856 | ₩24,944 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,762 | ₩24,917 | ₩24,736 | ₩24,917 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,736 | ₩24,749 | ₩24,306 | ₩24,306 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,378 | ₩25,378 | ₩25,284 | ₩25,343 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,973 | ₩25,980 | ₩25,511 | ₩25,763 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,060 | ₩26,140 | ₩26,008 | ₩26,033 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,756 | ₩26,932 | ₩26,756 | ₩26,932 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,144 | ₩27,291 | ₩27,014 | ₩27,014 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,147 | ₩28,214 | ₩28,083 | ₩28,083 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,716 | ₩28,131 | ₩27,716 | ₩28,131 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩28,013 | ₩28,013 | ₩27,719 | ₩27,754 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,053 | ₩28,214 | ₩28,053 | ₩28,166 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,134 | ₩28,241 | ₩28,053 | ₩28,158 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,348 | ₩28,348 | ₩27,893 | ₩28,325 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,401 | ₩28,441 | ₩28,226 | ₩28,226 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,525 | ₩29,525 | ₩29,498 | ₩29,509 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,752 | ₩29,779 | ₩29,494 | ₩29,494 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,806 | ₩30,112 | ₩29,806 | ₩30,081 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,829 | ₩29,378 | ₩28,829 | ₩29,312 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,548 | ₩28,816 | ₩28,548 | ₩28,682 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,374 | ₩28,669 | ₩28,374 | ₩28,431 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,465 | ₩28,615 | ₩28,465 | ₩28,575 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,802 | ₩28,816 | ₩28,564 | ₩28,564 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,923 | ₩28,923 | ₩28,896 | ₩28,896 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,070 | ₩29,391 | ₩29,070 | ₩29,269 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,562 | ₩28,562 | ₩28,319 | ₩28,319 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,919 | ₩27,919 | ₩27,879 | ₩27,887 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,167 | ₩28,167 | ₩27,960 | ₩27,960 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,960 | ₩27,960 | ₩27,834 | ₩27,834 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,134 | ₩28,134 | ₩27,839 | ₩27,932 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,866 | ₩28,006 | ₩27,796 | ₩28,000 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,841 | ₩28,053 | ₩27,841 | ₩27,978 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,776 | ₩28,776 | ₩28,378 | ₩28,378 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,401 | ₩28,562 | ₩28,254 | ₩28,358 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,441 | ₩28,468 | ₩27,807 | ₩27,807 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,457 | ₩28,468 | ₩28,014 | ₩28,014 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,361 | ₩28,361 | ₩28,352 | ₩28,352 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,997 | ₩27,997 | ₩27,997 | ₩27,997 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,909 | ₩29,154 | ₩28,909 | ₩29,154 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,204 | ₩29,331 | ₩29,204 | ₩29,331 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,424 | ₩29,565 | ₩29,398 | ₩29,398 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,939 | ₩28,939 | ₩28,939 | ₩28,939 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,802 | ₩28,802 | ₩28,669 | ₩28,669 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,150 | ₩29,273 | ₩29,150 | ₩29,273 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,324 | ₩29,395 | ₩29,297 | ₩29,395 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,041 | ₩29,057 | ₩29,041 | ₩29,045 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,040 | ₩28,040 | ₩27,921 | ₩28,013 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,974 | ₩28,974 | ₩28,974 | ₩28,974 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,881 | ₩28,883 | ₩28,841 | ₩28,841 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,535 | ₩28,535 | ₩28,361 | ₩28,426 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,200 | ₩28,770 | ₩28,200 | ₩28,770 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,120 | ₩28,120 | ₩27,984 | ₩27,984 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,043 | ₩29,043 | ₩28,321 | ₩28,321 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,177 | ₩29,257 | ₩28,785 | ₩28,847 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,420 | ₩29,521 | ₩29,420 | ₩29,437 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,876 | ₩30,876 | ₩30,396 | ₩30,396 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,585 | ₩31,637 | ₩30,995 | ₩30,995 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,478 | ₩31,478 | ₩31,232 | ₩31,232 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,679 | ₩31,786 | ₩31,679 | ₩31,786 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,889 | ₩31,395 | ₩30,889 | ₩31,395 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,251 | ₩31,251 | ₩30,877 | ₩30,877 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,291 | ₩31,375 | ₩31,291 | ₩31,375 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,518 | ₩31,518 | ₩30,825 | ₩30,825 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,946 | ₩31,946 | ₩31,861 | ₩31,861 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,606 | ₩32,606 | ₩32,460 | ₩32,460 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,147 | ₩32,147 | ₩31,835 | ₩31,835 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩33,003 | ₩33,003 | ₩32,521 | ₩32,571 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,284 | ₩33,284 | ₩33,248 | ₩33,248 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,628 | ₩32,628 | ₩32,504 | ₩32,504 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,441 | ₩32,444 | ₩32,441 | ₩32,444 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,093 | ₩32,093 | ₩32,044 | ₩32,044 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,749 | ₩32,909 | ₩32,669 | ₩32,709 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,588 | ₩32,615 | ₩32,548 | ₩32,548 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,441 | ₩32,441 | ₩32,135 | ₩32,135 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,806 | ₩33,806 | ₩32,622 | ₩32,683 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,776 | ₩33,016 | ₩32,607 | ₩32,899 | +0.38% | 2.3천 |
|---|