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 | ₩26,226 | ₩26,226 | ₩26,226 | ₩26,226 | 0.00% | 100 |
| 2026.10.08 | ₩26,099 | ₩26,099 | ₩26,099 | ₩26,099 | 0.00% | 100 |
| 2026.10.07 | ₩26,386 | ₩26,386 | ₩26,386 | ₩26,386 | 0.00% | 100 |
| 2026.10.06 | ₩26,840 | ₩26,840 | ₩26,840 | ₩26,840 | 0.00% | 100 |
| 2026.10.05 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
| 2026.10.02 | ₩26,854 | ₩26,867 | ₩26,633 | ₩26,633 | -0.82% | 1.4천 |
| 2026.10.01 | ₩26,687 | ₩26,687 | ₩26,671 | ₩26,671 | -0.06% | 200 |
| 2026.09.30 | ₩26,520 | ₩26,520 | ₩26,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,520 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,504 | ₩26,504 | ₩26,504 | ₩26,504 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,533 | ₩26,533 | ₩26,493 | ₩26,526 | -0.03% | 2.1천 |
|---|
| 2026.09.24 | ₩26,533 | ₩26,567 | ₩26,533 | ₩26,567 | +0.13% | 400 |
|---|
| 2026.09.23 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩26,803 | ₩26,803 | ₩26,803 | ₩26,803 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,804 | ₩26,804 | ₩26,804 | ₩26,804 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,079 | ₩26,106 | ₩26,079 | ₩26,106 | +0.10% | 300 |
|---|
| 2026.09.17 | ₩25,411 | ₩25,431 | ₩25,411 | ₩25,431 | +0.08% | 300 |
|---|
| 2026.09.16 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩25,277 | ₩25,324 | ₩25,277 | ₩25,319 | +0.16% | 1.1천 |
|---|
| 2026.09.14 | ₩25,658 | ₩25,745 | ₩25,658 | ₩25,745 | +0.34% | 200 |
|---|
| 2026.09.11 | ₩25,498 | ₩25,498 | ₩25,498 | ₩25,498 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩25,372 | ₩25,458 | ₩25,371 | ₩25,458 | +0.34% | 800 |
|---|
| 2026.09.09 | ₩25,606 | ₩25,606 | ₩25,606 | ₩25,606 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,611 | ₩25,611 | ₩25,611 | ₩25,611 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,806 | ₩25,806 | ₩25,806 | ₩25,806 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,072 | ₩26,072 | ₩26,072 | ₩26,072 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩25,491 | ₩25,504 | ₩25,438 | ₩25,475 | -0.06% | 2.5천 |
|---|
| 2026.09.01 | ₩25,490 | ₩25,490 | ₩25,490 | ₩25,490 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,571 | ₩25,686 | ₩25,571 | ₩25,686 | +0.45% | 800 |
|---|
| 2026.08.28 | ₩25,491 | ₩25,491 | ₩25,491 | ₩25,491 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩25,812 | ₩25,812 | ₩25,792 | ₩25,792 | -0.08% | 1.3천 |
|---|
| 2026.08.26 | ₩25,578 | ₩25,603 | ₩25,578 | ₩25,603 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩25,685 | ₩25,685 | ₩25,633 | ₩25,633 | -0.20% | 100 |
|---|
| 2026.08.24 | ₩25,558 | ₩25,638 | ₩25,558 | ₩25,614 | +0.22% | 600 |
|---|
| 2026.08.21 | ₩25,398 | ₩25,399 | ₩25,344 | ₩25,344 | -0.21% | 1.4만 |
|---|
| 2026.08.20 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,768 | ₩24,235 | ₩23,768 | ₩24,235 | +1.97% | 800 |
|---|
| 2026.08.18 | ₩23,607 | ₩23,741 | ₩23,607 | ₩23,694 | +0.37% | 2.4천 |
|---|
| 2026.08.17 | ₩23,567 | ₩23,642 | ₩23,534 | ₩23,642 | +0.32% | 600 |
|---|
| 2026.08.14 | ₩23,447 | ₩23,447 | ₩23,447 | ₩23,447 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,534 | ₩23,534 | ₩23,534 | ₩23,534 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,534 | ₩23,534 | ₩23,534 | ₩23,534 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,514 | ₩23,547 | ₩23,514 | ₩23,540 | +0.11% | 2.2천 |
|---|
| 2026.08.10 | ₩23,674 | ₩23,768 | ₩23,621 | ₩23,621 | -0.23% | 600 |
|---|
| 2026.08.07 | ₩23,741 | ₩23,781 | ₩23,741 | ₩23,781 | +0.17% | 200 |
|---|
| 2026.08.06 | ₩23,667 | ₩23,667 | ₩23,667 | ₩23,667 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,621 | ₩23,721 | ₩23,621 | ₩23,721 | +0.42% | 1.3천 |
|---|
| 2026.08.04 | ₩23,567 | ₩23,661 | ₩23,567 | ₩23,647 | +0.34% | 1.8천 |
|---|
| 2026.08.03 | ₩23,634 | ₩23,647 | ₩23,614 | ₩23,614 | -0.08% | 900 |
|---|
| 2026.07.31 | ₩23,484 | ₩23,484 | ₩23,484 | ₩23,484 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,754 | ₩23,774 | ₩23,741 | ₩23,774 | +0.08% | 4.9천 |
|---|
| 2026.07.29 | ₩23,701 | ₩23,728 | ₩23,567 | ₩23,567 | -0.56% | 3.4천 |
|---|
| 2026.07.28 | ₩23,607 | ₩23,611 | ₩23,607 | ₩23,611 | +0.02% | 800 |
|---|
| 2026.07.27 | ₩23,741 | ₩23,774 | ₩23,741 | ₩23,774 | +0.14% | 600 |
|---|
| 2026.07.24 | ₩23,661 | ₩23,687 | ₩23,621 | ₩23,687 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩23,768 | ₩23,768 | ₩23,714 | ₩23,714 | -0.22% | 1.2천 |
|---|
| 2026.07.22 | ₩23,848 | ₩23,928 | ₩23,848 | ₩23,892 | +0.18% | 5.3천 |
|---|
| 2026.07.21 | ₩23,968 | ₩24,021 | ₩23,874 | ₩23,948 | -0.08% | 1.6만 |
|---|
| 2026.07.20 | ₩23,674 | ₩23,821 | ₩23,674 | ₩23,788 | +0.48% | 5.1천 |
|---|
| 2026.07.17 | ₩23,460 | ₩23,634 | ₩23,434 | ₩23,621 | +0.68% | 9.1천 |
|---|
| 2026.07.16 | ₩23,647 | ₩23,728 | ₩23,647 | ₩23,647 | 0.00% | 6.8천 |
|---|
| 2026.07.15 | ₩23,781 | ₩23,834 | ₩23,741 | ₩23,758 | -0.10% | 7.2천 |
|---|
| 2026.07.14 | ₩23,607 | ₩23,728 | ₩23,594 | ₩23,691 | +0.36% | 7.3천 |
|---|
| 2026.07.13 | ₩23,420 | ₩23,460 | ₩23,353 | ₩23,353 | -0.29% | 3.5천 |
|---|
| 2026.07.10 | ₩23,647 | ₩23,714 | ₩23,601 | ₩23,601 | -0.20% | 7.7천 |
|---|
| 2026.07.09 | ₩23,434 | ₩23,500 | ₩23,420 | ₩23,480 | +0.20% | 9.6천 |
|---|
| 2026.07.08 | ₩23,300 | ₩23,380 | ₩23,300 | ₩23,360 | +0.26% | 1만 |
|---|
| 2026.07.07 | ₩23,512 | ₩23,569 | ₩23,487 | ₩23,569 | +0.24% | 1.4천 |
|---|
| 2026.07.06 | ₩23,407 | ₩23,574 | ₩23,407 | ₩23,574 | +0.71% | 2.1천 |
|---|
| 2026.07.02 | ₩23,447 | ₩23,447 | ₩23,394 | ₩23,394 | -0.23% | 1천 |
|---|
| 2026.07.01 | ₩23,073 | ₩23,284 | ₩23,073 | ₩23,243 | +0.74% | 500 |
|---|
| 2026.06.30 | ₩23,153 | ₩23,153 | ₩23,086 | ₩23,120 | -0.14% | 1.8천 |
|---|
| 2026.06.29 | ₩23,300 | ₩23,300 | ₩23,233 | ₩23,267 | -0.14% | 500 |
|---|
| 2026.06.26 | ₩23,313 | ₩23,313 | ₩23,265 | ₩23,265 | -0.21% | 300 |
|---|
| 2026.06.25 | ₩23,313 | ₩23,313 | ₩23,227 | ₩23,227 | -0.37% | 300 |
|---|
| 2026.06.24 | ₩23,394 | ₩23,394 | ₩23,261 | ₩23,261 | -0.57% | 100 |
|---|
| 2026.06.23 | ₩23,500 | ₩23,514 | ₩23,447 | ₩23,467 | -0.14% | 900 |
|---|
| 2026.06.22 | ₩23,754 | ₩23,781 | ₩23,666 | ₩23,666 | -0.37% | 800 |
|---|
| 2026.06.18 | ₩23,634 | ₩23,634 | ₩23,534 | ₩23,534 | -0.42% | 100 |
|---|
| 2026.06.17 | ₩23,714 | ₩23,821 | ₩23,607 | ₩23,607 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩23,794 | ₩23,794 | ₩23,728 | ₩23,728 | -0.28% | 200 |
|---|
| 2026.06.15 | ₩23,861 | ₩23,874 | ₩23,828 | ₩23,828 | -0.14% | 1.3천 |
|---|
| 2026.06.12 | ₩23,581 | ₩23,587 | ₩23,581 | ₩23,587 | +0.03% | 200 |
|---|
| 2026.06.11 | ₩23,581 | ₩23,607 | ₩23,581 | ₩23,607 | +0.11% | 100 |
|---|
| 2026.06.10 | ₩23,540 | ₩23,540 | ₩23,480 | ₩23,480 | -0.26% | 400 |
|---|
| 2026.06.09 | ₩23,567 | ₩23,567 | ₩23,494 | ₩23,494 | -0.31% | 500 |
|---|
| 2026.06.08 | ₩23,634 | ₩23,647 | ₩23,607 | ₩23,627 | -0.03% | 600 |
|---|
| 2026.06.05 | ₩23,500 | ₩23,500 | ₩23,307 | ₩23,368 | -0.56% | 4.9천 |
|---|
| 2026.06.04 | ₩23,500 | ₩23,687 | ₩23,500 | ₩23,646 | +0.62% | 1.3만 |
|---|
| 2026.06.03 | ₩23,901 | ₩23,901 | ₩23,742 | ₩23,742 | -0.67% | 3.5천 |
|---|
| 2026.06.02 | ₩24,035 | ₩24,035 | ₩23,896 | ₩23,896 | -0.58% | 2.9천 |
|---|
| 2026.06.01 | ₩24,302 | ₩24,315 | ₩24,222 | ₩24,274 | -0.12% | 3.9천 |
|---|
| 2026.05.29 | ₩24,436 | ₩24,462 | ₩24,436 | ₩24,462 | +0.11% | 600 |
|---|
| 2026.05.28 | ₩24,462 | ₩24,462 | ₩24,424 | ₩24,453 | -0.04% | 1.6천 |
|---|
| 2026.05.27 | ₩24,689 | ₩24,689 | ₩24,612 | ₩24,612 | -0.31% | 4.1천 |
|---|
| 2026.05.26 | ₩24,823 | ₩24,930 | ₩24,743 | ₩24,754 | -0.28% | 6.5천 |
|---|
| 2026.05.22 | ₩24,863 | ₩24,877 | ₩24,715 | ₩24,715 | -0.60% | 1.2천 |
|---|
| 2026.05.21 | ₩24,863 | ₩24,903 | ₩24,850 | ₩24,903 | +0.16% | 1.3천 |
|---|
| 2026.05.20 | ₩24,877 | ₩24,917 | ₩24,877 | ₩24,913 | +0.14% | 2.6천 |
|---|
| 2026.05.19 | ₩24,823 | ₩24,863 | ₩24,823 | ₩24,836 | +0.05% | 1.2천 |
|---|
| 2026.05.18 | ₩24,903 | ₩24,903 | ₩24,816 | ₩24,843 | -0.24% | 700 |
|---|
| 2026.05.15 | ₩25,197 | ₩25,197 | ₩25,105 | ₩25,105 | -0.37% | 2.3천 |
|---|
| 2026.05.14 | ₩25,211 | ₩25,391 | ₩25,211 | ₩25,391 | +0.72% | 6.2천 |
|---|
| 2026.05.13 | ₩25,251 | ₩25,251 | ₩25,184 | ₩25,184 | -0.26% | 1.7천 |
|---|
| 2026.05.12 | ₩25,331 | ₩25,344 | ₩25,291 | ₩25,317 | -0.05% | 2.4천 |
|---|
| 2026.05.11 | ₩25,398 | ₩25,491 | ₩25,344 | ₩25,471 | +0.29% | 7천 |
|---|
| 2026.05.08 | ₩25,211 | ₩25,317 | ₩25,211 | ₩25,271 | +0.24% | 4.4천 |
|---|
| 2026.05.07 | ₩25,371 | ₩25,371 | ₩25,263 | ₩25,263 | -0.43% | 4천 |
|---|
| 2026.05.06 | ₩25,518 | ₩25,545 | ₩25,452 | ₩25,452 | -0.26% | 5.2천 |
|---|
| 2026.05.05 | ₩25,464 | ₩25,478 | ₩25,451 | ₩25,471 | +0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩25,170 | ₩25,344 | ₩25,157 | ₩25,284 | +0.45% | 6.7천 |
|---|
| 2026.05.01 | ₩25,077 | ₩25,144 | ₩25,077 | ₩25,090 | +0.05% | 9.3천 |
|---|
| 2026.04.30 | ₩24,877 | ₩24,917 | ₩24,877 | ₩24,877 | 0.00% | 1.7천 |
|---|
| 2026.04.29 | ₩24,943 | ₩24,943 | ₩24,770 | ₩24,770 | -0.70% | 2천 |
|---|
| 2026.04.28 | ₩24,877 | ₩24,903 | ₩24,863 | ₩24,877 | 0.00% | 2.4천 |
|---|
| 2026.04.27 | ₩25,064 | ₩25,104 | ₩24,935 | ₩24,935 | -0.51% | 6.1천 |
|---|
| 2026.04.24 | ₩25,144 | ₩25,144 | ₩25,053 | ₩25,053 | -0.36% | 3.3천 |
|---|
| 2026.04.23 | ₩25,077 | ₩25,184 | ₩25,037 | ₩25,077 | 0.00% | 3.3천 |
|---|
| 2026.04.22 | ₩25,170 | ₩25,291 | ₩25,170 | ₩25,237 | +0.27% | 5.9천 |
|---|
| 2026.04.21 | ₩24,890 | ₩24,930 | ₩24,763 | ₩24,763 | -0.51% | 2.3천 |
|---|
| 2026.04.20 | ₩24,796 | ₩24,921 | ₩24,796 | ₩24,921 | +0.50% | 800 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,170 | ₩24,957 | ₩25,065 | +0.43% | 6.7천 |
|---|
| 2026.04.16 | ₩24,770 | ₩24,824 | ₩24,689 | ₩24,824 | +0.22% | 6.1천 |
|---|
| 2026.04.15 | ₩24,703 | ₩24,790 | ₩24,663 | ₩24,790 | +0.35% | 3.3천 |
|---|
| 2026.04.14 | ₩24,770 | ₩24,890 | ₩24,703 | ₩24,703 | -0.27% | 3.2천 |
|---|
| 2026.04.13 | ₩24,422 | ₩24,632 | ₩24,422 | ₩24,632 | +0.86% | 1.9천 |
|---|
| 2026.04.10 | ₩24,516 | ₩24,623 | ₩24,516 | ₩24,591 | +0.31% | 4.1천 |
|---|
| 2026.04.09 | ₩24,409 | ₩24,556 | ₩24,396 | ₩24,520 | +0.45% | 3.2천 |
|---|
| 2026.04.08 | ₩24,516 | ₩24,516 | ₩24,402 | ₩24,402 | -0.46% | 6.3천 |
|---|
| 2026.04.07 | ₩24,245 | ₩24,245 | ₩24,245 | ₩24,245 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩24,295 | ₩24,322 | ₩24,295 | ₩24,322 | +0.11% | 900 |
|---|
| 2026.04.02 | ₩23,941 | ₩24,035 | ₩23,941 | ₩24,000 | +0.25% | 1.4천 |
|---|
| 2026.04.01 | ₩24,128 | ₩24,168 | ₩24,128 | ₩24,142 | +0.06% | 5.7천 |
|---|
| 2026.03.31 | ₩24,124 | ₩24,124 | ₩24,124 | ₩24,124 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩24,168 | ₩24,168 | ₩23,999 | ₩23,999 | -0.70% | 3.3천 |
|---|
| 2026.03.27 | ₩24,062 | ₩24,062 | ₩23,968 | ₩23,968 | -0.39% | 300 |
|---|
| 2026.03.26 | ₩24,302 | ₩24,366 | ₩24,302 | ₩24,314 | +0.05% | 4.4천 |
|---|
| 2026.03.25 | ₩24,620 | ₩24,620 | ₩24,620 | ₩24,620 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩24,396 | ₩24,416 | ₩24,396 | ₩24,416 | +0.08% | 100 |
|---|
| 2026.03.23 | ₩24,656 | ₩24,656 | ₩24,596 | ₩24,596 | -0.24% | 800 |
|---|
| 2026.03.20 | ₩24,583 | ₩24,587 | ₩24,583 | ₩24,587 | +0.02% | 200 |
|---|
| 2026.03.19 | ₩24,489 | ₩24,615 | ₩24,462 | ₩24,615 | +0.51% | 600 |
|---|
| 2026.03.18 | ₩24,710 | ₩24,710 | ₩24,710 | ₩24,710 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩25,211 | ₩25,237 | ₩25,170 | ₩25,223 | +0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩25,064 | ₩25,161 | ₩25,064 | ₩25,161 | +0.39% | 600 |
|---|
| 2026.03.13 | ₩25,064 | ₩25,117 | ₩24,790 | ₩24,790 | -1.09% | 1.5천 |
|---|
| 2026.03.12 | ₩24,689 | ₩24,716 | ₩24,689 | ₩24,695 | +0.02% | 300 |
|---|
| 2026.03.11 | ₩24,756 | ₩24,756 | ₩24,676 | ₩24,723 | -0.13% | 2.5천 |
|---|
| 2026.03.10 | ₩24,649 | ₩24,649 | ₩24,649 | ₩24,649 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,556 | ₩24,583 | ₩24,529 | ₩24,537 | -0.08% | 1.7천 |
|---|
| 2026.03.06 | ₩24,516 | ₩24,516 | ₩24,434 | ₩24,434 | -0.33% | 200 |
|---|
| 2026.03.05 | ₩24,836 | ₩24,836 | ₩24,823 | ₩24,834 | -0.01% | 200 |
|---|
| 2026.03.04 | ₩24,957 | ₩25,121 | ₩24,957 | ₩25,121 | +0.66% | 1.6천 |
|---|
| 2026.03.03 | ₩24,249 | ₩24,428 | ₩24,249 | ₩24,428 | +0.74% | 900 |
|---|
| 2026.03.02 | ₩24,182 | ₩24,563 | ₩24,182 | ₩24,552 | +1.53% | 3.3천 |
|---|
| 2026.02.27 | ₩24,088 | ₩24,088 | ₩24,075 | ₩24,075 | -0.06% | 100 |
|---|
| 2026.02.26 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩24,262 | ₩24,576 | ₩24,249 | ₩24,576 | +1.29% | 900 |
|---|
| 2026.02.24 | ₩23,928 | ₩23,995 | ₩23,928 | ₩23,995 | +0.28% | 1천 |
|---|
| 2026.02.23 | ₩24,088 | ₩24,090 | ₩24,016 | ₩24,016 | -0.30% | 2.7만 |
|---|
| 2026.02.20 | ₩24,389 | ₩24,389 | ₩24,389 | ₩24,389 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩24,343 | ₩24,343 | ₩24,343 | ₩24,343 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩24,255 | ₩24,255 | ₩24,255 | ₩24,255 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩24,449 | ₩24,449 | ₩24,438 | ₩24,442 | -0.03% | 800 |
|---|
| 2026.02.13 | ₩24,450 | ₩24,600 | ₩24,449 | ₩24,600 | +0.61% | 1.5천 |
|---|
| 2026.02.12 | ₩24,262 | ₩24,262 | ₩24,182 | ₩24,182 | -0.33% | 700 |
|---|
| 2026.02.11 | ₩24,406 | ₩24,496 | ₩24,382 | ₩24,496 | +0.37% | 2.4천 |
|---|
| 2026.02.10 | ₩24,716 | ₩24,716 | ₩24,665 | ₩24,672 | -0.18% | 1천 |
|---|
| 2026.02.09 | ₩24,823 | ₩24,911 | ₩24,823 | ₩24,911 | +0.36% | 400 |
|---|
| 2026.02.06 | ₩24,730 | ₩24,885 | ₩24,703 | ₩24,885 | +0.63% | 3.8천 |
|---|
| 2026.02.05 | ₩24,703 | ₩24,716 | ₩24,274 | ₩24,274 | -1.74% | 3.9천 |
|---|
| 2026.02.04 | ₩25,344 | ₩25,344 | ₩25,251 | ₩25,309 | -0.14% | 1.3천 |
|---|
| 2026.02.03 | ₩25,939 | ₩25,945 | ₩25,478 | ₩25,729 | -0.81% | 5.3천 |
|---|
| 2026.02.02 | ₩26,025 | ₩26,106 | ₩25,973 | ₩25,999 | -0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩26,720 | ₩26,897 | ₩26,720 | ₩26,897 | +0.66% | 1.9천 |
|---|
| 2026.01.29 | ₩27,108 | ₩27,255 | ₩26,978 | ₩26,978 | -0.48% | 3.7천 |
|---|
| 2026.01.28 | ₩28,110 | ₩28,176 | ₩28,046 | ₩28,046 | -0.23% | 4.6천 |
|---|
| 2026.01.27 | ₩27,679 | ₩28,094 | ₩27,679 | ₩28,094 | +1.50% | 5.1천 |
|---|
| 2026.01.26 | ₩27,976 | ₩27,976 | ₩27,682 | ₩27,717 | -0.93% | 3.8천 |
|---|
| 2026.01.23 | ₩28,016 | ₩28,176 | ₩28,016 | ₩28,128 | +0.40% | 1천 |
|---|
| 2026.01.22 | ₩28,096 | ₩28,203 | ₩28,016 | ₩28,120 | +0.09% | 9.2천 |
|---|
| 2026.01.21 | ₩28,310 | ₩28,310 | ₩27,856 | ₩28,287 | -0.08% | 600 |
|---|
| 2026.01.20 | ₩28,363 | ₩28,404 | ₩28,188 | ₩28,188 | -0.62% | 2.6천 |
|---|
| 2026.01.16 | ₩29,486 | ₩29,486 | ₩29,459 | ₩29,470 | -0.05% | 900 |
|---|
| 2026.01.15 | ₩29,713 | ₩29,740 | ₩29,455 | ₩29,455 | -0.87% | 2.3천 |
|---|
| 2026.01.14 | ₩29,766 | ₩30,072 | ₩29,766 | ₩30,042 | +0.92% | 7.6천 |
|---|
| 2026.01.13 | ₩28,791 | ₩29,339 | ₩28,791 | ₩29,273 | +1.68% | 2.2천 |
|---|
| 2026.01.12 | ₩28,510 | ₩28,778 | ₩28,510 | ₩28,644 | +0.47% | 2.9천 |
|---|
| 2026.01.09 | ₩28,337 | ₩28,631 | ₩28,337 | ₩28,393 | +0.20% | 3.4천 |
|---|
| 2026.01.08 | ₩28,428 | ₩28,577 | ₩28,428 | ₩28,537 | +0.39% | 3.6만 |
|---|
| 2026.01.07 | ₩28,764 | ₩28,778 | ₩28,526 | ₩28,526 | -0.83% | 2.9천 |
|---|
| 2026.01.06 | ₩28,885 | ₩28,885 | ₩28,858 | ₩28,858 | -0.09% | 5.4천 |
|---|
| 2026.01.05 | ₩29,031 | ₩29,352 | ₩29,031 | ₩29,231 | +0.69% | 3.6천 |
|---|
| 2026.01.02 | ₩28,524 | ₩28,524 | ₩28,282 | ₩28,282 | -0.85% | 1.9천 |
|---|
| 2025.12.31 | ₩27,883 | ₩27,883 | ₩27,842 | ₩27,850 | -0.11% | 1.7천 |
|---|
| 2025.12.30 | ₩28,130 | ₩28,130 | ₩27,923 | ₩27,923 | -0.74% | 1.2천 |
|---|
| 2025.12.29 | ₩27,923 | ₩27,923 | ₩27,797 | ₩27,797 | -0.45% | 1.9천 |
|---|
| 2025.12.26 | ₩28,096 | ₩28,096 | ₩27,802 | ₩27,895 | -0.72% | 1.3천 |
|---|
| 2025.12.24 | ₩27,829 | ₩27,969 | ₩27,760 | ₩27,963 | +0.48% | 1.9만 |
|---|
| 2025.12.23 | ₩27,804 | ₩28,016 | ₩27,804 | ₩27,941 | +0.49% | 4.2천 |
|---|
| 2025.12.22 | ₩28,738 | ₩28,738 | ₩28,341 | ₩28,341 | -1.38% | 3.9천 |
|---|
| 2025.12.19 | ₩28,363 | ₩28,524 | ₩28,217 | ₩28,321 | -0.15% | 4.3만 |
|---|
| 2025.12.18 | ₩28,404 | ₩28,430 | ₩27,770 | ₩27,770 | -2.23% | 3.1천 |
|---|
| 2025.12.17 | ₩28,420 | ₩28,430 | ₩27,977 | ₩27,977 | -1.56% | 1.7천 |
|---|
| 2025.12.16 | ₩28,323 | ₩28,323 | ₩28,314 | ₩28,314 | -0.03% | 800 |
|---|
| 2025.12.15 | ₩27,960 | ₩27,960 | ₩27,960 | ₩27,960 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,871 | ₩29,116 | ₩28,871 | ₩29,116 | +0.85% | 1.2천 |
|---|
| 2025.12.10 | ₩29,165 | ₩29,292 | ₩29,165 | ₩29,292 | +0.44% | 300 |
|---|
| 2025.12.09 | ₩29,386 | ₩29,526 | ₩29,359 | ₩29,359 | -0.09% | 3.9천 |
|---|
| 2025.12.08 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩28,764 | ₩28,764 | ₩28,631 | ₩28,631 | -0.46% | 800 |
|---|
| 2025.12.04 | ₩29,112 | ₩29,235 | ₩29,112 | ₩29,235 | +0.42% | 200 |
|---|
| 2025.12.03 | ₩29,285 | ₩29,356 | ₩29,259 | ₩29,356 | +0.24% | 1.3천 |
|---|
| 2025.12.02 | ₩29,002 | ₩29,018 | ₩29,002 | ₩29,006 | +0.01% | 900 |
|---|
| 2025.12.01 | ₩28,003 | ₩28,003 | ₩27,884 | ₩27,976 | -0.10% | 7.1천 |
|---|
| 2025.11.28 | ₩28,935 | ₩28,935 | ₩28,935 | ₩28,935 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩28,843 | ₩28,844 | ₩28,803 | ₩28,803 | -0.14% | 600 |
|---|
| 2025.11.25 | ₩28,497 | ₩28,497 | ₩28,323 | ₩28,389 | -0.38% | 2.6천 |
|---|
| 2025.11.24 | ₩28,163 | ₩28,732 | ₩28,163 | ₩28,732 | +2.02% | 2.1천 |
|---|
| 2025.11.21 | ₩28,083 | ₩28,083 | ₩27,947 | ₩27,947 | -0.49% | 400 |
|---|
| 2025.11.20 | ₩29,005 | ₩29,005 | ₩28,283 | ₩28,283 | -2.49% | 2천 |
|---|
| 2025.11.19 | ₩29,138 | ₩29,219 | ₩28,747 | ₩28,808 | -1.13% | 700 |
|---|
| 2025.11.18 | ₩29,382 | ₩29,482 | ₩29,382 | ₩29,398 | +0.05% | 1.3천 |
|---|
| 2025.11.17 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,651 | ₩29,651 | ₩29,651 | ₩29,651 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩30,835 | ₩30,835 | ₩30,355 | ₩30,355 | -1.56% | 5.5천 |
|---|
| 2025.11.12 | ₩31,543 | ₩31,595 | ₩30,954 | ₩30,954 | -1.87% | 500 |
|---|
| 2025.11.11 | ₩31,436 | ₩31,436 | ₩31,190 | ₩31,190 | -0.78% | 2.2천 |
|---|
| 2025.11.10 | ₩31,637 | ₩31,744 | ₩31,637 | ₩31,744 | +0.34% | 300 |
|---|
| 2025.11.07 | ₩30,848 | ₩31,353 | ₩30,848 | ₩31,353 | +1.64% | 5천 |
|---|
| 2025.11.06 | ₩31,209 | ₩31,209 | ₩30,836 | ₩30,836 | -1.19% | 1.9만 |
|---|
| 2025.11.05 | ₩31,249 | ₩31,333 | ₩31,249 | ₩31,333 | +0.27% | 200 |
|---|
| 2025.11.04 | ₩31,476 | ₩31,476 | ₩30,784 | ₩30,784 | -2.20% | 300 |
|---|
| 2025.11.03 | ₩31,904 | ₩31,904 | ₩31,818 | ₩31,818 | -0.27% | 2.2천 |
|---|
| 2025.10.31 | ₩32,563 | ₩32,563 | ₩32,417 | ₩32,417 | -0.45% | 1천 |
|---|
| 2025.10.30 | ₩32,104 | ₩32,104 | ₩31,793 | ₩31,793 | -0.97% | 500 |
|---|
| 2025.10.29 | ₩32,959 | ₩32,959 | ₩32,478 | ₩32,528 | -1.31% | 800 |
|---|
| 2025.10.28 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,240 | ₩33,240 | ₩33,204 | ₩33,204 | -0.11% | 800 |
|---|
| 2025.10.24 | ₩32,585 | ₩32,585 | ₩32,461 | ₩32,461 | -0.38% | 600 |
|---|
| 2025.10.23 | ₩32,398 | ₩32,401 | ₩32,398 | ₩32,401 | +0.01% | 800 |
|---|
| 2025.10.22 | ₩32,051 | ₩32,051 | ₩32,001 | ₩32,001 | -0.15% | 200 |
|---|
| 2025.10.21 | ₩32,706 | ₩32,866 | ₩32,625 | ₩32,665 | -0.12% | 900 |
|---|
| 2025.10.20 | ₩32,545 | ₩32,572 | ₩32,505 | ₩32,505 | -0.12% | 1.4천 |
|---|
| 2025.10.17 | ₩31,780 | ₩31,780 | ₩31,780 | ₩31,780 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,398 | ₩32,398 | ₩32,092 | ₩32,092 | -0.94% | 300 |
|---|
| 2025.10.15 | ₩33,761 | ₩33,761 | ₩32,579 | ₩32,640 | -3.32% | 1.9천 |
|---|
| 2025.10.14 | ₩32,732 | ₩32,973 | ₩32,564 | ₩32,855 | +0.38% | 2.3천 |
|---|