시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October 과거 주가
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October · CBTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 80 Series Structured Alt Protection ETF - October · CBTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,888 | ₩25,955 | ₩25,821 | ₩25,848 | -0.16% | 1만 |
| 2026.10.08 | ₩25,795 | ₩25,942 | ₩25,527 | ₩25,741 | -0.21% | 18.1만 |
| 2026.10.07 | ₩25,955 | ₩26,022 | ₩25,955 | ₩25,969 | +0.05% | 1.4만 |
| 2026.10.06 | ₩26,585 | ₩26,585 | ₩26,504 | ₩26,504 | -0.30% | 2.3만 |
| 2026.10.05 | ₩26,531 | ₩26,585 | ₩26,531 | ₩26,531 | 0.00% | 9.9천 |
| 2026.10.02 | ₩26,531 | ₩26,545 | ₩26,518 | ₩26,518 | -0.05% | 2.4만 |
| 2026.10.01 | ₩26,585 | ₩26,585 | ₩26,518 | ₩26,518 | -0.25% | 2.3만 |
| 2026.09.30 | ₩26,558 | ₩26,565 | ₩26,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,531 |
| -0.10% |
| 2.9만 |
| 2026.09.29 | ₩26,545 | ₩26,591 | ₩26,545 | ₩26,545 | 0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩26,545 | ₩26,585 | ₩26,545 | ₩26,545 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩26,558 | ₩26,625 | ₩26,531 | ₩26,531 | -0.10% | 1.9만 |
|---|
| 2026.09.24 | ₩26,585 | ₩26,605 | ₩26,545 | ₩26,545 | -0.15% | 2.9천 |
|---|
| 2026.09.23 | ₩26,598 | ₩26,611 | ₩26,558 | ₩26,558 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩26,598 | ₩26,632 | ₩26,571 | ₩26,611 | +0.05% | 6.7만 |
|---|
| 2026.09.21 | ₩26,613 | ₩26,658 | ₩26,611 | ₩26,611 | -0.01% | 19.6만 |
|---|
| 2026.09.18 | ₩26,559 | ₩26,585 | ₩26,531 | ₩26,571 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩26,571 | ₩26,571 | ₩26,518 | ₩26,518 | -0.20% | 2.9만 |
|---|
| 2026.09.16 | ₩26,531 | ₩26,558 | ₩26,504 | ₩26,518 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩26,531 | ₩26,578 | ₩26,531 | ₩26,578 | +0.18% | 2.2만 |
|---|
| 2026.09.14 | ₩26,558 | ₩26,565 | ₩26,531 | ₩26,545 | -0.05% | 9.5천 |
|---|
| 2026.09.11 | ₩26,591 | ₩26,591 | ₩26,558 | ₩26,571 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩26,545 | ₩26,571 | ₩26,531 | ₩26,571 | +0.10% | 9천 |
|---|
| 2026.09.09 | ₩26,581 | ₩26,652 | ₩26,558 | ₩26,591 | +0.04% | 8천 |
|---|
| 2026.09.08 | ₩26,558 | ₩26,605 | ₩26,397 | ₩26,605 | +0.18% | 2만 |
|---|
| 2026.09.04 | ₩26,611 | ₩26,611 | ₩26,571 | ₩26,578 | -0.13% | 7.9천 |
|---|
| 2026.09.03 | ₩26,665 | ₩26,665 | ₩26,611 | ₩26,652 | -0.05% | 7.1천 |
|---|
| 2026.09.02 | ₩26,531 | ₩26,565 | ₩26,518 | ₩26,565 | +0.13% | 5.1천 |
|---|
| 2026.09.01 | ₩26,531 | ₩26,565 | ₩26,504 | ₩26,551 | +0.08% | 8.2천 |
|---|
| 2026.08.31 | ₩26,545 | ₩26,591 | ₩26,545 | ₩26,591 | +0.18% | 4천 |
|---|
| 2026.08.28 | ₩26,585 | ₩26,585 | ₩26,531 | ₩26,532 | -0.20% | 9.9천 |
|---|
| 2026.08.27 | ₩26,665 | ₩26,691 | ₩26,665 | ₩26,685 | +0.08% | 900 |
|---|
| 2026.08.26 | ₩26,652 | ₩26,652 | ₩26,611 | ₩26,625 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩26,665 | ₩26,705 | ₩26,652 | ₩26,652 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩26,752 | ₩26,752 | ₩26,665 | ₩26,665 | -0.33% | 5.6천 |
|---|
| 2026.08.21 | ₩26,558 | ₩26,678 | ₩26,558 | ₩26,611 | +0.20% | 8천 |
|---|
| 2026.08.20 | ₩26,519 | ₩26,558 | ₩26,518 | ₩26,531 | +0.05% | 3.4천 |
|---|
| 2026.08.19 | ₩26,478 | ₩26,511 | ₩26,478 | ₩26,491 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩26,471 | ₩26,478 | ₩26,464 | ₩26,471 | 0.00% | 7.2천 |
|---|
| 2026.08.17 | ₩26,535 | ₩26,535 | ₩26,452 | ₩26,484 | -0.19% | 1.9천 |
|---|
| 2026.08.14 | ₩26,478 | ₩26,478 | ₩26,451 | ₩26,451 | -0.10% | 400 |
|---|
| 2026.08.13 | ₩26,452 | ₩26,471 | ₩26,451 | ₩26,451 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩26,491 | ₩26,491 | ₩26,491 | ₩26,491 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,478 | ₩26,491 | ₩26,464 | ₩26,478 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩26,424 | ₩26,518 | ₩26,424 | ₩26,484 | +0.23% | 6.1천 |
|---|
| 2026.08.07 | ₩26,491 | ₩26,491 | ₩26,451 | ₩26,484 | -0.03% | 3.3천 |
|---|
| 2026.08.06 | ₩26,531 | ₩26,531 | ₩26,437 | ₩26,437 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,444 | ₩26,484 | ₩26,444 | ₩26,484 | +0.15% | 600 |
|---|
| 2026.08.04 | ₩26,444 | ₩26,444 | ₩26,437 | ₩26,437 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩26,437 | ₩26,451 | ₩26,437 | ₩26,444 | +0.03% | 5.7천 |
|---|
| 2026.07.31 | ₩26,424 | ₩26,444 | ₩26,424 | ₩26,444 | +0.08% | 900 |
|---|
| 2026.07.30 | ₩26,437 | ₩26,451 | ₩26,437 | ₩26,437 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩26,425 | ₩26,451 | ₩26,411 | ₩26,431 | +0.02% | 2.6만 |
|---|
| 2026.07.28 | ₩26,425 | ₩26,451 | ₩26,412 | ₩26,437 | +0.05% | 1만 |
|---|
| 2026.07.27 | ₩26,440 | ₩26,451 | ₩26,424 | ₩26,431 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩26,412 | ₩26,437 | ₩26,411 | ₩26,424 | +0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩26,431 | ₩26,444 | ₩26,411 | ₩26,444 | +0.05% | 7.1천 |
|---|
| 2026.07.22 | ₩26,478 | ₩26,492 | ₩26,461 | ₩26,464 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩26,424 | ₩26,504 | ₩26,424 | ₩26,471 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩26,411 | ₩26,461 | ₩26,411 | ₩26,451 | +0.15% | 1.1천 |
|---|
| 2026.07.17 | ₩26,411 | ₩26,437 | ₩26,411 | ₩26,417 | +0.03% | 800 |
|---|
| 2026.07.16 | ₩26,451 | ₩26,451 | ₩26,411 | ₩26,411 | -0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩26,411 | ₩26,463 | ₩26,411 | ₩26,463 | +0.20% | 7.8천 |
|---|
| 2026.07.14 | ₩26,411 | ₩26,424 | ₩26,411 | ₩26,424 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,411 | ₩26,478 | ₩26,384 | ₩26,397 | -0.05% | 3.9천 |
|---|
| 2026.07.10 | ₩26,411 | ₩26,431 | ₩26,384 | ₩26,384 | -0.10% | 1.8만 |
|---|
| 2026.07.09 | ₩26,397 | ₩26,437 | ₩26,397 | ₩26,411 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩26,417 | ₩26,417 | ₩26,397 | ₩26,404 | -0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩26,384 | ₩26,478 | ₩26,384 | ₩26,437 | +0.20% | 2.2천 |
|---|
| 2026.07.06 | ₩26,411 | ₩26,437 | ₩26,384 | ₩26,437 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩26,384 | ₩26,437 | ₩26,384 | ₩26,417 | +0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩26,344 | ₩26,411 | ₩26,344 | ₩26,384 | +0.15% | 5.8천 |
|---|
| 2026.06.30 | ₩26,357 | ₩26,377 | ₩26,344 | ₩26,377 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩26,344 | ₩26,404 | ₩26,344 | ₩26,404 | +0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩26,344 | ₩26,384 | ₩26,344 | ₩26,384 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩26,411 | ₩26,425 | ₩26,370 | ₩26,370 | -0.15% | 4.5천 |
|---|
| 2026.06.24 | ₩26,384 | ₩26,384 | ₩26,362 | ₩26,370 | -0.05% | 9천 |
|---|
| 2026.06.23 | ₩26,411 | ₩26,411 | ₩26,357 | ₩26,384 | -0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,431 | ₩26,437 | ₩26,384 | ₩26,397 | -0.13% | 2.2천 |
|---|
| 2026.06.18 | ₩26,464 | ₩26,464 | ₩26,370 | ₩26,397 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩26,384 | ₩26,451 | ₩26,384 | ₩26,417 | +0.13% | 3.2천 |
|---|
| 2026.06.16 | ₩26,411 | ₩26,437 | ₩26,384 | ₩26,397 | -0.05% | 1.5만 |
|---|
| 2026.06.15 | ₩26,384 | ₩26,451 | ₩26,384 | ₩26,411 | +0.10% | 3.6만 |
|---|
| 2026.06.12 | ₩26,451 | ₩26,451 | ₩26,397 | ₩26,411 | -0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩26,384 | ₩26,448 | ₩26,384 | ₩26,417 | +0.13% | 2만 |
|---|
| 2026.06.10 | ₩26,411 | ₩26,424 | ₩26,397 | ₩26,411 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩26,531 | ₩26,531 | ₩26,429 | ₩26,464 | -0.25% | 4.3천 |
|---|
| 2026.06.08 | ₩26,424 | ₩26,451 | ₩26,411 | ₩26,411 | -0.05% | 1.1만 |
|---|
| 2026.06.05 | ₩26,384 | ₩26,504 | ₩26,384 | ₩26,404 | +0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩26,437 | ₩26,451 | ₩26,411 | ₩26,411 | -0.10% | 12만 |
|---|
| 2026.06.03 | ₩26,531 | ₩26,531 | ₩26,437 | ₩26,437 | -0.35% | 9.2천 |
|---|
| 2026.06.02 | ₩26,498 | ₩26,498 | ₩26,478 | ₩26,480 | -0.07% | 5.6천 |
|---|
| 2026.06.01 | ₩26,464 | ₩26,598 | ₩26,464 | ₩26,578 | +0.43% | 6.8천 |
|---|
| 2026.05.29 | ₩26,652 | ₩26,665 | ₩26,357 | ₩26,645 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩26,571 | ₩26,665 | ₩26,571 | ₩26,634 | +0.24% | 7.2천 |
|---|
| 2026.05.27 | ₩26,705 | ₩26,719 | ₩26,665 | ₩26,691 | -0.06% | 7.4천 |
|---|
| 2026.05.26 | ₩26,799 | ₩26,853 | ₩26,732 | ₩26,745 | -0.20% | 2.2만 |
|---|
| 2026.05.22 | ₩26,799 | ₩26,812 | ₩26,745 | ₩26,745 | -0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩26,826 | ₩26,887 | ₩26,812 | ₩26,867 | +0.15% | 7.9천 |
|---|
| 2026.05.20 | ₩26,906 | ₩26,906 | ₩26,853 | ₩26,853 | -0.20% | 2천 |
|---|
| 2026.05.19 | ₩26,853 | ₩26,866 | ₩26,818 | ₩26,850 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩26,886 | ₩26,906 | ₩26,799 | ₩26,839 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩27,161 | ₩27,161 | ₩27,040 | ₩27,040 | -0.44% | 2.1만 |
|---|
| 2026.05.14 | ₩27,107 | ₩27,268 | ₩27,107 | ₩27,248 | +0.52% | 7.5천 |
|---|
| 2026.05.13 | ₩27,120 | ₩27,120 | ₩27,074 | ₩27,116 | -0.01% | 3.7천 |
|---|
| 2026.05.12 | ₩27,201 | ₩27,221 | ₩27,147 | ₩27,187 | -0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩27,187 | ₩27,308 | ₩27,187 | ₩27,281 | +0.34% | 2.1만 |
|---|
| 2026.05.08 | ₩27,094 | ₩27,174 | ₩27,080 | ₩27,147 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩27,335 | ₩27,335 | ₩27,127 | ₩27,147 | -0.69% | 2.2만 |
|---|
| 2026.05.06 | ₩27,361 | ₩27,402 | ₩27,301 | ₩27,317 | -0.16% | 1.2만 |
|---|
| 2026.05.05 | ₩27,295 | ₩27,388 | ₩27,295 | ₩27,361 | +0.25% | 2.6만 |
|---|
| 2026.05.04 | ₩27,067 | ₩27,258 | ₩27,067 | ₩27,187 | +0.45% | 2.3만 |
|---|
| 2026.05.01 | ₩27,060 | ₩27,107 | ₩27,013 | ₩27,040 | -0.07% | 2.4만 |
|---|
| 2026.04.30 | ₩26,946 | ₩26,946 | ₩26,920 | ₩26,930 | -0.06% | 5.9천 |
|---|
| 2026.04.29 | ₩26,980 | ₩26,986 | ₩26,853 | ₩26,855 | -0.46% | 5.7천 |
|---|
| 2026.04.28 | ₩26,933 | ₩26,973 | ₩26,920 | ₩26,946 | +0.05% | 11만 |
|---|
| 2026.04.27 | ₩27,134 | ₩27,134 | ₩27,013 | ₩27,013 | -0.44% | 7.4천 |
|---|
| 2026.04.24 | ₩27,201 | ₩27,201 | ₩27,086 | ₩27,107 | -0.34% | 8.3천 |
|---|
| 2026.04.23 | ₩27,134 | ₩27,214 | ₩27,119 | ₩27,120 | -0.05% | 1.3만 |
|---|
| 2026.04.22 | ₩27,174 | ₩27,201 | ₩26,960 | ₩27,201 | +0.10% | 8.7만 |
|---|
| 2026.04.21 | ₩27,053 | ₩27,067 | ₩26,973 | ₩26,973 | -0.30% | 9.9천 |
|---|
| 2026.04.20 | ₩27,027 | ₩27,067 | ₩26,933 | ₩27,029 | +0.01% | 2만 |
|---|
| 2026.04.17 | ₩27,080 | ₩27,254 | ₩27,080 | ₩27,161 | +0.30% | 5.1만 |
|---|
| 2026.04.16 | ₩27,040 | ₩27,040 | ₩26,928 | ₩27,013 | -0.10% | 1.6만 |
|---|
| 2026.04.15 | ₩26,966 | ₩27,067 | ₩26,946 | ₩27,029 | +0.23% | 1.4만 |
|---|
| 2026.04.14 | ₩26,933 | ₩27,027 | ₩26,933 | ₩26,940 | +0.02% | 7만 |
|---|
| 2026.04.13 | ₩26,853 | ₩26,926 | ₩26,826 | ₩26,926 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩26,879 | ₩26,920 | ₩26,873 | ₩26,906 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩26,839 | ₩26,893 | ₩26,776 | ₩26,879 | +0.15% | 7.8천 |
|---|
| 2026.04.08 | ₩26,906 | ₩26,933 | ₩26,786 | ₩26,812 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩26,799 | ₩26,812 | ₩26,705 | ₩26,759 | -0.15% | 1.6만 |
|---|
| 2026.04.06 | ₩26,920 | ₩26,920 | ₩26,853 | ₩26,866 | -0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩26,786 | ₩26,799 | ₩26,705 | ₩26,772 | -0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩26,879 | ₩26,891 | ₩26,759 | ₩26,819 | -0.22% | 2.8만 |
|---|
| 2026.03.31 | ₩26,879 | ₩26,879 | ₩26,799 | ₩26,853 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩26,960 | ₩26,960 | ₩26,812 | ₩26,853 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩26,866 | ₩26,866 | ₩26,745 | ₩26,812 | -0.20% | 2만 |
|---|
| 2026.03.26 | ₩26,893 | ₩26,973 | ₩26,893 | ₩26,946 | +0.20% | 6.1천 |
|---|
| 2026.03.25 | ₩27,161 | ₩27,161 | ₩27,013 | ₩27,080 | -0.30% | 1.7만 |
|---|
| 2026.03.24 | ₩27,067 | ₩27,067 | ₩26,974 | ₩26,986 | -0.30% | 8.3천 |
|---|
| 2026.03.23 | ₩27,107 | ₩27,159 | ₩27,028 | ₩27,053 | -0.20% | 1.2만 |
|---|
| 2026.03.20 | ₩27,000 | ₩27,080 | ₩26,988 | ₩27,027 | +0.10% | 7.8천 |
|---|
| 2026.03.19 | ₩27,027 | ₩27,080 | ₩26,966 | ₩27,044 | +0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩27,228 | ₩27,228 | ₩27,094 | ₩27,114 | -0.42% | 1.6만 |
|---|
| 2026.03.17 | ₩27,361 | ₩27,428 | ₩27,274 | ₩27,382 | +0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩27,442 | ₩27,442 | ₩27,295 | ₩27,375 | -0.24% | 6.4만 |
|---|
| 2026.03.13 | ₩27,335 | ₩27,335 | ₩27,154 | ₩27,201 | -0.49% | 6.9만 |
|---|
| 2026.03.12 | ₩27,074 | ₩27,147 | ₩27,060 | ₩27,094 | +0.07% | 9.1천 |
|---|
| 2026.03.11 | ₩27,174 | ₩27,201 | ₩27,080 | ₩27,141 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,161 | ₩27,241 | ₩27,141 | ₩27,141 | -0.07% | 3.9만 |
|---|
| 2026.03.09 | ₩26,986 | ₩27,067 | ₩26,986 | ₩27,040 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩27,027 | ₩27,053 | ₩27,007 | ₩27,009 | -0.06% | 7.4천 |
|---|
| 2026.03.05 | ₩27,268 | ₩27,268 | ₩27,134 | ₩27,163 | -0.38% | 7.1천 |
|---|
| 2026.03.04 | ₩27,053 | ₩27,348 | ₩27,053 | ₩27,321 | +0.99% | 1.7만 |
|---|
| 2026.03.03 | ₩26,866 | ₩27,000 | ₩26,866 | ₩26,977 | +0.41% | 3.6만 |
|---|
| 2026.03.02 | ₩26,799 | ₩27,000 | ₩26,766 | ₩27,000 | +0.75% | 1.9만 |
|---|
| 2026.02.27 | ₩26,839 | ₩26,866 | ₩26,745 | ₩26,772 | -0.25% | 1.2만 |
|---|
| 2026.02.26 | ₩26,839 | ₩26,933 | ₩26,839 | ₩26,894 | +0.20% | 8.9천 |
|---|
| 2026.02.25 | ₩26,905 | ₩27,000 | ₩26,899 | ₩26,980 | +0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩26,692 | ₩26,772 | ₩26,692 | ₩26,745 | +0.20% | 7.5천 |
|---|
| 2026.02.23 | ₩26,893 | ₩26,893 | ₩26,748 | ₩26,799 | -0.35% | 6.8천 |
|---|
| 2026.02.20 | ₩26,920 | ₩26,966 | ₩26,866 | ₩26,953 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩26,812 | ₩26,946 | ₩26,799 | ₩26,926 | +0.42% | 5.3천 |
|---|
| 2026.02.18 | ₩26,933 | ₩27,000 | ₩26,859 | ₩26,859 | -0.27% | 8.1천 |
|---|
| 2026.02.17 | ₩26,920 | ₩27,053 | ₩26,920 | ₩26,986 | +0.25% | 4.2만 |
|---|
| 2026.02.13 | ₩27,013 | ₩27,092 | ₩26,946 | ₩27,000 | -0.05% | 4.1천 |
|---|
| 2026.02.12 | ₩27,000 | ₩27,013 | ₩26,853 | ₩26,879 | -0.45% | 10.6만 |
|---|
| 2026.02.11 | ₩27,067 | ₩27,067 | ₩26,906 | ₩27,040 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩27,147 | ₩27,201 | ₩27,080 | ₩27,147 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩27,107 | ₩27,295 | ₩27,094 | ₩27,281 | +0.64% | 2.3만 |
|---|
| 2026.02.06 | ₩27,201 | ₩27,268 | ₩27,074 | ₩27,190 | -0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩27,174 | ₩27,278 | ₩26,879 | ₩27,013 | -0.59% | 29.2만 |
|---|
| 2026.02.04 | ₩27,576 | ₩27,710 | ₩27,455 | ₩27,495 | -0.29% | 2만 |
|---|
| 2026.02.03 | ₩27,790 | ₩27,790 | ₩27,442 | ₩27,656 | -0.48% | 8.1천 |
|---|
| 2026.02.02 | ₩27,817 | ₩27,897 | ₩27,750 | ₩27,797 | -0.07% | 4.3만 |
|---|
| 2026.01.30 | ₩28,272 | ₩28,379 | ₩28,152 | ₩28,362 | +0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩28,821 | ₩28,821 | ₩28,339 | ₩28,420 | -1.39% | 3.1만 |
|---|
| 2026.01.28 | ₩28,995 | ₩29,009 | ₩28,902 | ₩28,902 | -0.32% | 2.5천 |
|---|
| 2026.01.27 | ₩28,821 | ₩28,955 | ₩28,728 | ₩28,955 | +0.46% | 5.6천 |
|---|
| 2026.01.26 | ₩28,768 | ₩28,848 | ₩28,674 | ₩28,768 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩29,009 | ₩29,143 | ₩28,902 | ₩28,915 | -0.32% | 4.1천 |
|---|
| 2026.01.22 | ₩28,995 | ₩29,036 | ₩28,922 | ₩29,009 | +0.05% | 7천 |
|---|
| 2026.01.21 | ₩29,009 | ₩29,089 | ₩28,741 | ₩28,995 | -0.05% | 8.5천 |
|---|
| 2026.01.20 | ₩29,170 | ₩29,183 | ₩28,969 | ₩29,025 | -0.50% | 5천 |
|---|
| 2026.01.16 | ₩29,839 | ₩29,839 | ₩29,585 | ₩29,719 | -0.40% | 6천 |
|---|
| 2026.01.15 | ₩29,826 | ₩29,920 | ₩29,715 | ₩29,715 | -0.37% | 4.7천 |
|---|
| 2026.01.14 | ₩29,812 | ₩30,114 | ₩29,812 | ₩30,094 | +0.94% | 1만 |
|---|
| 2026.01.13 | ₩29,330 | ₩29,606 | ₩29,330 | ₩29,606 | +0.94% | 1.3천 |
|---|
| 2026.01.12 | ₩29,259 | ₩29,303 | ₩29,143 | ₩29,143 | -0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩29,089 | ₩29,330 | ₩29,076 | ₩29,105 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩29,076 | ₩29,250 | ₩29,076 | ₩29,170 | +0.32% | 2.9천 |
|---|
| 2026.01.07 | ₩29,303 | ₩29,309 | ₩29,250 | ₩29,250 | -0.18% | 1.3천 |
|---|
| 2026.01.06 | ₩29,665 | ₩29,665 | ₩29,350 | ₩29,451 | -0.72% | 8.5천 |
|---|
| 2026.01.05 | ₩29,531 | ₩29,739 | ₩29,531 | ₩29,661 | +0.44% | 9.1천 |
|---|
| 2026.01.02 | ₩28,982 | ₩29,196 | ₩28,975 | ₩29,089 | +0.37% | 1.1만 |
|---|
| 2025.12.31 | ₩28,795 | ₩28,878 | ₩28,795 | ₩28,808 | +0.05% | 6.9천 |
|---|
| 2025.12.30 | ₩28,888 | ₩29,049 | ₩28,866 | ₩28,955 | +0.23% | 8.7천 |
|---|
| 2025.12.29 | ₩28,795 | ₩28,935 | ₩28,768 | ₩28,768 | -0.09% | 1.1만 |
|---|
| 2025.12.26 | ₩28,843 | ₩28,915 | ₩28,843 | ₩28,915 | +0.25% | 6.9천 |
|---|
| 2025.12.24 | ₩28,915 | ₩28,969 | ₩28,861 | ₩28,908 | -0.02% | 3.7천 |
|---|
| 2025.12.23 | ₩28,928 | ₩29,170 | ₩28,888 | ₩29,170 | +0.83% | 1.9만 |
|---|
| 2025.12.22 | ₩29,183 | ₩29,210 | ₩28,987 | ₩29,007 | -0.60% | 4.6천 |
|---|
| 2025.12.19 | ₩29,143 | ₩29,143 | ₩28,942 | ₩29,024 | -0.41% | 1.1만 |
|---|
| 2025.12.18 | ₩29,062 | ₩29,076 | ₩28,701 | ₩28,714 | -1.20% | 6.5만 |
|---|
| 2025.12.17 | ₩28,953 | ₩29,317 | ₩28,835 | ₩28,851 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩29,009 | ₩29,277 | ₩28,965 | ₩29,103 | +0.32% | 2.3만 |
|---|
| 2025.12.15 | ₩29,303 | ₩29,303 | ₩28,792 | ₩28,875 | -1.46% | 28.9만 |
|---|
| 2025.12.12 | ₩29,437 | ₩29,518 | ₩29,156 | ₩29,337 | -0.34% | 13.2만 |
|---|
| 2025.12.11 | ₩29,397 | ₩29,692 | ₩29,306 | ₩29,665 | +0.91% | 6.1만 |
|---|
| 2025.12.10 | ₩29,611 | ₩29,973 | ₩29,601 | ₩29,796 | +0.62% | 3.9만 |
|---|
| 2025.12.09 | ₩29,411 | ₩29,973 | ₩29,411 | ₩29,812 | +1.37% | 11.2만 |
|---|
| 2025.12.08 | ₩29,531 | ₩29,531 | ₩29,337 | ₩29,518 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩29,424 | ₩29,451 | ₩29,210 | ₩29,340 | -0.29% | 3.6만 |
|---|
| 2025.12.04 | ₩29,786 | ₩29,786 | ₩29,632 | ₩29,686 | -0.33% | 3.8만 |
|---|
| 2025.12.03 | ₩29,745 | ₩29,839 | ₩29,640 | ₩29,826 | +0.27% | 22.6만 |
|---|
| 2025.12.02 | ₩29,210 | ₩29,745 | ₩29,196 | ₩29,565 | +1.22% | 1.9만 |
|---|
| 2025.12.01 | ₩28,902 | ₩29,016 | ₩28,661 | ₩28,982 | +0.28% | 9.2만 |
|---|
| 2025.11.28 | ₩29,625 | ₩29,678 | ₩29,464 | ₩29,516 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩29,103 | ₩29,531 | ₩29,103 | ₩29,431 | +1.13% | 10.2만 |
|---|
| 2025.11.25 | ₩29,196 | ₩29,275 | ₩29,062 | ₩29,163 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩29,089 | ₩29,464 | ₩29,049 | ₩29,424 | +1.15% | 9.7만 |
|---|
| 2025.11.21 | ₩28,835 | ₩29,088 | ₩28,768 | ₩29,021 | +0.65% | 6.7만 |
|---|
| 2025.11.20 | ₩29,652 | ₩29,665 | ₩29,036 | ₩29,070 | -1.96% | 6.1천 |
|---|
| 2025.11.19 | ₩29,625 | ₩29,665 | ₩29,344 | ₩29,455 | -0.57% | 1.7만 |
|---|
| 2025.11.18 | ₩29,665 | ₩29,906 | ₩29,607 | ₩29,780 | +0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩30,000 | ₩30,027 | ₩29,625 | ₩29,632 | -1.23% | 6.2천 |
|---|
| 2025.11.14 | ₩30,134 | ₩30,335 | ₩29,960 | ₩29,960 | -0.58% | 2만 |
|---|
| 2025.11.13 | ₩30,937 | ₩30,978 | ₩30,388 | ₩30,388 | -1.77% | 1.8만 |
|---|
| 2025.11.12 | ₩31,152 | ₩31,152 | ₩30,803 | ₩30,825 | -1.05% | 1.8천 |
|---|
| 2025.11.11 | ₩31,152 | ₩31,152 | ₩30,924 | ₩31,002 | -0.48% | 1.3천 |
|---|
| 2025.11.10 | ₩31,299 | ₩31,460 | ₩31,286 | ₩31,383 | +0.27% | 3.6천 |
|---|
| 2025.11.07 | ₩30,696 | ₩31,126 | ₩30,696 | ₩31,126 | +1.40% | 4.4만 |
|---|
| 2025.11.06 | ₩30,897 | ₩30,951 | ₩30,723 | ₩30,751 | -0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩31,058 | ₩31,192 | ₩31,011 | ₩31,091 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩31,125 | ₩31,178 | ₩30,670 | ₩30,771 | -1.14% | 5.1천 |
|---|
| 2025.11.03 | ₩31,674 | ₩31,674 | ₩31,370 | ₩31,513 | -0.51% | 1.5만 |
|---|
| 2025.10.31 | ₩31,942 | ₩32,009 | ₩31,888 | ₩31,916 | -0.08% | 1.4천 |
|---|
| 2025.10.30 | ₩31,674 | ₩31,674 | ₩31,432 | ₩31,432 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩32,344 | ₩32,344 | ₩31,916 | ₩31,951 | -1.21% | 6.4천 |
|---|
| 2025.10.28 | ₩32,642 | ₩32,705 | ₩32,431 | ₩32,491 | -0.46% | 4.7천 |
|---|
| 2025.10.27 | ₩32,678 | ₩32,692 | ₩32,591 | ₩32,611 | -0.20% | 3.5천 |
|---|
| 2025.10.24 | ₩32,250 | ₩32,250 | ₩32,089 | ₩32,116 | -0.42% | 1.8천 |
|---|
| 2025.10.23 | ₩31,966 | ₩32,210 | ₩31,966 | ₩32,089 | +0.39% | 3.4천 |
|---|
| 2025.10.22 | ₩31,795 | ₩31,887 | ₩31,788 | ₩31,788 | -0.02% | 1.4만 |
|---|
| 2025.10.21 | ₩31,888 | ₩32,449 | ₩31,888 | ₩32,236 | +1.09% | 1.7천 |
|---|
| 2025.10.20 | ₩32,249 | ₩32,250 | ₩32,123 | ₩32,230 | -0.06% | 5.3천 |
|---|
| 2025.10.17 | ₩31,553 | ₩31,714 | ₩31,553 | ₩31,687 | +0.42% | 1.2만 |
|---|
| 2025.10.16 | ₩32,141 | ₩32,155 | ₩31,855 | ₩31,887 | -0.79% | 2.5만 |
|---|
| 2025.10.15 | ₩32,216 | ₩32,344 | ₩32,170 | ₩32,246 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩32,143 | ₩32,558 | ₩32,036 | ₩32,474 | +1.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,652 | ₩32,812 | ₩32,571 | ₩32,802 | +0.46% | 2.4만 |
|---|
| 2025.10.10 | ₩33,321 | ₩33,321 | ₩32,879 | ₩32,879 | -1.33% | 4.2천 |
|---|