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 | ₩26,239 | ₩26,239 | ₩26,239 | ₩26,239 | 0.00% | 100 |
| 2026.10.08 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 100 |
| 2026.10.07 | ₩26,399 | ₩26,399 | ₩26,399 | ₩26,399 | 0.00% | 100 |
| 2026.10.06 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 100 |
| 2026.10.05 | ₩26,859 | ₩26,859 | ₩26,859 | ₩26,859 | 0.00% | 100 |
| 2026.10.02 | ₩26,867 | ₩26,881 | ₩26,647 | ₩26,647 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,700 | ₩26,700 | ₩26,684 | ₩26,684 | -0.06% | 200 |
| 2026.09.30 | ₩26,533 | ₩26,533 | ₩26,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,533 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,517 | ₩26,517 | ₩26,517 | ₩26,517 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,546 | ₩26,546 | ₩26,506 | ₩26,540 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,546 | ₩26,580 | ₩26,546 | ₩26,580 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,569 | ₩26,569 | ₩26,569 | ₩26,569 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,092 | ₩26,119 | ₩26,092 | ₩26,119 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,424 | ₩25,444 | ₩25,424 | ₩25,444 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,353 | ₩25,353 | ₩25,353 | ₩25,353 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,290 | ₩25,337 | ₩25,290 | ₩25,331 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,671 | ₩25,758 | ₩25,671 | ₩25,758 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,511 | ₩25,511 | ₩25,511 | ₩25,511 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,385 | ₩25,470 | ₩25,384 | ₩25,470 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,624 | ₩25,624 | ₩25,624 | ₩25,624 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,085 | ₩26,085 | ₩26,085 | ₩26,085 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,504 | ₩25,517 | ₩25,450 | ₩25,488 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,584 | ₩25,699 | ₩25,584 | ₩25,699 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,504 | ₩25,504 | ₩25,504 | ₩25,504 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,825 | ₩25,825 | ₩25,805 | ₩25,805 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,591 | ₩25,616 | ₩25,591 | ₩25,616 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,698 | ₩25,698 | ₩25,646 | ₩25,646 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,571 | ₩25,651 | ₩25,571 | ₩25,627 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,410 | ₩25,412 | ₩25,357 | ₩25,357 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,802 | ₩24,802 | ₩24,802 | ₩24,802 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,780 | ₩24,247 | ₩23,780 | ₩24,247 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,619 | ₩23,753 | ₩23,619 | ₩23,706 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,579 | ₩23,654 | ₩23,546 | ₩23,654 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,546 | ₩23,546 | ₩23,546 | ₩23,546 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,546 | ₩23,546 | ₩23,546 | ₩23,546 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,526 | ₩23,559 | ₩23,526 | ₩23,552 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,686 | ₩23,780 | ₩23,633 | ₩23,633 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,753 | ₩23,793 | ₩23,753 | ₩23,793 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,679 | ₩23,679 | ₩23,679 | ₩23,679 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,633 | ₩23,733 | ₩23,633 | ₩23,733 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,579 | ₩23,673 | ₩23,579 | ₩23,659 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,646 | ₩23,659 | ₩23,626 | ₩23,626 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,496 | ₩23,496 | ₩23,496 | ₩23,496 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,766 | ₩23,786 | ₩23,753 | ₩23,786 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,713 | ₩23,739 | ₩23,579 | ₩23,579 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,619 | ₩23,623 | ₩23,619 | ₩23,623 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,753 | ₩23,786 | ₩23,753 | ₩23,786 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,673 | ₩23,699 | ₩23,633 | ₩23,699 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,780 | ₩23,780 | ₩23,726 | ₩23,726 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,860 | ₩23,940 | ₩23,860 | ₩23,904 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,980 | ₩24,034 | ₩23,886 | ₩23,960 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,686 | ₩23,833 | ₩23,686 | ₩23,800 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,472 | ₩23,646 | ₩23,445 | ₩23,633 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,659 | ₩23,739 | ₩23,659 | ₩23,659 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,793 | ₩23,846 | ₩23,753 | ₩23,770 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,619 | ₩23,739 | ₩23,606 | ₩23,703 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,432 | ₩23,472 | ₩23,365 | ₩23,365 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,659 | ₩23,726 | ₩23,612 | ₩23,612 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,445 | ₩23,512 | ₩23,432 | ₩23,492 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,312 | ₩23,392 | ₩23,312 | ₩23,372 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,524 | ₩23,580 | ₩23,499 | ₩23,580 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,419 | ₩23,586 | ₩23,419 | ₩23,586 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,459 | ₩23,459 | ₩23,405 | ₩23,405 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,084 | ₩23,296 | ₩23,084 | ₩23,254 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,165 | ₩23,165 | ₩23,098 | ₩23,131 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,312 | ₩23,312 | ₩23,245 | ₩23,278 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,325 | ₩23,325 | ₩23,277 | ₩23,277 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,325 | ₩23,325 | ₩23,238 | ₩23,238 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,405 | ₩23,405 | ₩23,273 | ₩23,273 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,512 | ₩23,526 | ₩23,459 | ₩23,479 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,766 | ₩23,793 | ₩23,678 | ₩23,678 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,646 | ₩23,646 | ₩23,546 | ₩23,546 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,726 | ₩23,833 | ₩23,619 | ₩23,619 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,806 | ₩23,806 | ₩23,739 | ₩23,739 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,873 | ₩23,886 | ₩23,840 | ₩23,840 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,592 | ₩23,599 | ₩23,592 | ₩23,599 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,592 | ₩23,619 | ₩23,592 | ₩23,619 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,552 | ₩23,552 | ₩23,492 | ₩23,492 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,579 | ₩23,579 | ₩23,506 | ₩23,506 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,646 | ₩23,659 | ₩23,619 | ₩23,639 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,512 | ₩23,512 | ₩23,318 | ₩23,380 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,512 | ₩23,699 | ₩23,512 | ₩23,658 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,913 | ₩23,913 | ₩23,754 | ₩23,754 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,047 | ₩24,047 | ₩23,908 | ₩23,908 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,314 | ₩24,328 | ₩24,234 | ₩24,286 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,448 | ₩24,475 | ₩24,448 | ₩24,475 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,475 | ₩24,475 | ₩24,436 | ₩24,465 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,702 | ₩24,702 | ₩24,624 | ₩24,624 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,836 | ₩24,942 | ₩24,755 | ₩24,766 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,876 | ₩24,889 | ₩24,727 | ₩24,727 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,876 | ₩24,916 | ₩24,862 | ₩24,916 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,889 | ₩24,929 | ₩24,889 | ₩24,925 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,836 | ₩24,876 | ₩24,836 | ₩24,849 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,916 | ₩24,916 | ₩24,829 | ₩24,856 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,210 | ₩25,210 | ₩25,118 | ₩25,118 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,223 | ₩25,404 | ₩25,223 | ₩25,404 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,263 | ₩25,263 | ₩25,196 | ₩25,196 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,343 | ₩25,357 | ₩25,303 | ₩25,330 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,410 | ₩25,504 | ₩25,357 | ₩25,484 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,223 | ₩25,330 | ₩25,223 | ₩25,283 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,384 | ₩25,384 | ₩25,275 | ₩25,275 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,531 | ₩25,557 | ₩25,465 | ₩25,465 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,477 | ₩25,490 | ₩25,464 | ₩25,484 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,183 | ₩25,357 | ₩25,170 | ₩25,297 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,089 | ₩25,156 | ₩25,089 | ₩25,103 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,889 | ₩24,929 | ₩24,889 | ₩24,889 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,956 | ₩24,956 | ₩24,782 | ₩24,782 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,889 | ₩24,916 | ₩24,876 | ₩24,889 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,076 | ₩25,116 | ₩24,948 | ₩24,948 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,156 | ₩25,156 | ₩25,065 | ₩25,065 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,089 | ₩25,196 | ₩25,049 | ₩25,089 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,183 | ₩25,303 | ₩25,183 | ₩25,250 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,902 | ₩24,942 | ₩24,775 | ₩24,775 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,809 | ₩24,933 | ₩24,809 | ₩24,933 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,969 | ₩25,183 | ₩24,969 | ₩25,077 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,782 | ₩24,837 | ₩24,702 | ₩24,837 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,715 | ₩24,802 | ₩24,675 | ₩24,802 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,782 | ₩24,902 | ₩24,715 | ₩24,715 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,435 | ₩24,644 | ₩24,435 | ₩24,644 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,528 | ₩24,635 | ₩24,528 | ₩24,603 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,421 | ₩24,568 | ₩24,408 | ₩24,532 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,528 | ₩24,528 | ₩24,414 | ₩24,414 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,308 | ₩24,334 | ₩24,308 | ₩24,334 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,953 | ₩24,047 | ₩23,953 | ₩24,012 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,140 | ₩24,181 | ₩24,140 | ₩24,154 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,136 | ₩24,136 | ₩24,136 | ₩24,136 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,181 | ₩24,181 | ₩24,011 | ₩24,011 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,074 | ₩24,074 | ₩23,980 | ₩23,980 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,314 | ₩24,378 | ₩24,314 | ₩24,326 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,632 | ₩24,632 | ₩24,632 | ₩24,632 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,408 | ₩24,428 | ₩24,408 | ₩24,428 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,668 | ₩24,668 | ₩24,608 | ₩24,608 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,595 | ₩24,599 | ₩24,595 | ₩24,599 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,501 | ₩24,627 | ₩24,475 | ₩24,627 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,722 | ₩24,722 | ₩24,722 | ₩24,722 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,223 | ₩25,250 | ₩25,183 | ₩25,235 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,076 | ₩25,174 | ₩25,076 | ₩25,174 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,076 | ₩25,130 | ₩24,802 | ₩24,802 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,702 | ₩24,729 | ₩24,702 | ₩24,707 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,769 | ₩24,769 | ₩24,688 | ₩24,735 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,662 | ₩24,662 | ₩24,662 | ₩24,662 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,568 | ₩24,595 | ₩24,541 | ₩24,549 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,528 | ₩24,528 | ₩24,447 | ₩24,447 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,849 | ₩24,849 | ₩24,836 | ₩24,846 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,969 | ₩25,134 | ₩24,969 | ₩25,134 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,261 | ₩24,440 | ₩24,261 | ₩24,440 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,194 | ₩24,575 | ₩24,194 | ₩24,564 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,100 | ₩24,100 | ₩24,087 | ₩24,087 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,274 | ₩24,588 | ₩24,261 | ₩24,588 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,940 | ₩24,007 | ₩23,940 | ₩24,007 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,100 | ₩24,102 | ₩24,028 | ₩24,028 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,401 | ₩24,401 | ₩24,401 | ₩24,401 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,356 | ₩24,356 | ₩24,356 | ₩24,356 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,267 | ₩24,267 | ₩24,267 | ₩24,267 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,461 | ₩24,461 | ₩24,451 | ₩24,455 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,463 | ₩24,612 | ₩24,461 | ₩24,612 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,274 | ₩24,274 | ₩24,194 | ₩24,194 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,418 | ₩24,508 | ₩24,394 | ₩24,508 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,729 | ₩24,729 | ₩24,678 | ₩24,684 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,836 | ₩24,924 | ₩24,836 | ₩24,924 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,742 | ₩24,897 | ₩24,715 | ₩24,897 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,715 | ₩24,729 | ₩24,286 | ₩24,286 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,357 | ₩25,357 | ₩25,263 | ₩25,322 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,952 | ₩25,958 | ₩25,490 | ₩25,742 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,039 | ₩26,119 | ₩25,986 | ₩26,012 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,734 | ₩26,910 | ₩26,734 | ₩26,910 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,121 | ₩27,268 | ₩26,992 | ₩26,992 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,124 | ₩28,191 | ₩28,060 | ₩28,060 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,693 | ₩28,108 | ₩27,693 | ₩28,108 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,990 | ₩27,990 | ₩27,696 | ₩27,731 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,030 | ₩28,191 | ₩28,030 | ₩28,142 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,110 | ₩28,217 | ₩28,030 | ₩28,134 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,324 | ₩28,324 | ₩27,870 | ₩28,302 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,378 | ₩28,418 | ₩28,203 | ₩28,203 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,501 | ₩29,501 | ₩29,474 | ₩29,484 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,728 | ₩29,754 | ₩29,470 | ₩29,470 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,781 | ₩30,087 | ₩29,781 | ₩30,057 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,805 | ₩29,353 | ₩28,805 | ₩29,288 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,525 | ₩28,792 | ₩28,525 | ₩28,658 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,351 | ₩28,645 | ₩28,351 | ₩28,407 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,442 | ₩28,592 | ₩28,442 | ₩28,551 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,779 | ₩28,792 | ₩28,541 | ₩28,541 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,899 | ₩28,899 | ₩28,872 | ₩28,872 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,046 | ₩29,367 | ₩29,046 | ₩29,245 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,538 | ₩28,538 | ₩28,296 | ₩28,296 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,897 | ₩27,897 | ₩27,856 | ₩27,864 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,144 | ₩28,144 | ₩27,937 | ₩27,937 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,937 | ₩27,937 | ₩27,811 | ₩27,811 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,110 | ₩28,110 | ₩27,816 | ₩27,909 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,843 | ₩27,983 | ₩27,774 | ₩27,977 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,818 | ₩28,030 | ₩27,818 | ₩27,955 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,752 | ₩28,752 | ₩28,355 | ₩28,355 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,378 | ₩28,538 | ₩28,231 | ₩28,335 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,418 | ₩28,445 | ₩27,784 | ₩27,784 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,434 | ₩28,445 | ₩27,991 | ₩27,991 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,338 | ₩28,338 | ₩28,328 | ₩28,328 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,886 | ₩29,130 | ₩28,886 | ₩29,130 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,180 | ₩29,307 | ₩29,180 | ₩29,307 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,400 | ₩29,541 | ₩29,374 | ₩29,374 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,915 | ₩28,915 | ₩28,915 | ₩28,915 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,779 | ₩28,779 | ₩28,645 | ₩28,645 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,126 | ₩29,249 | ₩29,126 | ₩29,249 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,300 | ₩29,371 | ₩29,273 | ₩29,371 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,017 | ₩29,033 | ₩29,017 | ₩29,021 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,017 | ₩28,017 | ₩27,898 | ₩27,990 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,858 | ₩28,859 | ₩28,817 | ₩28,817 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,511 | ₩28,511 | ₩28,338 | ₩28,403 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,177 | ₩28,747 | ₩28,177 | ₩28,747 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,097 | ₩28,097 | ₩27,961 | ₩27,961 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,019 | ₩29,019 | ₩28,298 | ₩28,298 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,153 | ₩29,233 | ₩28,761 | ₩28,823 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,396 | ₩29,497 | ₩29,396 | ₩29,412 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,213 | ₩29,213 | ₩29,213 | ₩29,213 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,851 | ₩30,851 | ₩30,371 | ₩30,371 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,559 | ₩31,611 | ₩30,970 | ₩30,970 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,452 | ₩31,452 | ₩31,206 | ₩31,206 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,653 | ₩31,760 | ₩31,653 | ₩31,760 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,864 | ₩31,369 | ₩30,864 | ₩31,369 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,225 | ₩31,225 | ₩30,852 | ₩30,852 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,265 | ₩31,349 | ₩31,265 | ₩31,349 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,492 | ₩31,492 | ₩30,800 | ₩30,800 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,920 | ₩31,920 | ₩31,834 | ₩31,834 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,579 | ₩32,579 | ₩32,433 | ₩32,433 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,120 | ₩32,120 | ₩31,809 | ₩31,809 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,976 | ₩32,976 | ₩32,495 | ₩32,544 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,257 | ₩33,257 | ₩33,221 | ₩33,221 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,602 | ₩32,602 | ₩32,477 | ₩32,477 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,414 | ₩32,417 | ₩32,414 | ₩32,417 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,067 | ₩32,067 | ₩32,017 | ₩32,017 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,722 | ₩32,882 | ₩32,642 | ₩32,682 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,562 | ₩32,588 | ₩32,521 | ₩32,521 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,414 | ₩32,414 | ₩32,108 | ₩32,108 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,778 | ₩33,778 | ₩32,595 | ₩32,656 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,749 | ₩32,989 | ₩32,580 | ₩32,872 | +0.38% | 2.3천 |
|---|