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 | ₩25,861 | ₩25,928 | ₩25,794 | ₩25,821 | -0.16% | 1만 |
| 2026.10.08 | ₩25,768 | ₩25,915 | ₩25,500 | ₩25,714 | -0.21% | 18.1만 |
| 2026.10.07 | ₩25,928 | ₩25,995 | ₩25,928 | ₩25,941 | +0.05% | 1.4만 |
| 2026.10.06 | ₩26,557 | ₩26,557 | ₩26,477 | ₩26,477 | -0.30% | 2.3만 |
| 2026.10.05 | ₩26,503 | ₩26,557 | ₩26,503 | ₩26,503 | 0.00% | 9.9천 |
| 2026.10.02 | ₩26,503 | ₩26,517 | ₩26,490 | ₩26,490 | -0.05% | 2.4만 |
| 2026.10.01 | ₩26,557 | ₩26,557 | ₩26,490 | ₩26,490 | -0.25% | 2.3만 |
| 2026.09.30 | ₩26,530 | ₩26,537 | ₩26,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,503 |
| -0.10% |
| 2.9만 |
| 2026.09.29 | ₩26,517 | ₩26,564 | ₩26,517 | ₩26,517 | 0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩26,517 | ₩26,557 | ₩26,517 | ₩26,517 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩26,530 | ₩26,597 | ₩26,503 | ₩26,503 | -0.10% | 1.9만 |
|---|
| 2026.09.24 | ₩26,557 | ₩26,577 | ₩26,517 | ₩26,517 | -0.15% | 2.9천 |
|---|
| 2026.09.23 | ₩26,570 | ₩26,584 | ₩26,530 | ₩26,530 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩26,570 | ₩26,604 | ₩26,544 | ₩26,584 | +0.05% | 6.7만 |
|---|
| 2026.09.21 | ₩26,585 | ₩26,631 | ₩26,584 | ₩26,584 | -0.01% | 19.6만 |
|---|
| 2026.09.18 | ₩26,531 | ₩26,557 | ₩26,503 | ₩26,544 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩26,544 | ₩26,544 | ₩26,490 | ₩26,490 | -0.20% | 2.9만 |
|---|
| 2026.09.16 | ₩26,503 | ₩26,530 | ₩26,477 | ₩26,490 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩26,503 | ₩26,550 | ₩26,503 | ₩26,550 | +0.18% | 2.2만 |
|---|
| 2026.09.14 | ₩26,530 | ₩26,537 | ₩26,503 | ₩26,517 | -0.05% | 9.5천 |
|---|
| 2026.09.11 | ₩26,564 | ₩26,564 | ₩26,530 | ₩26,544 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩26,517 | ₩26,544 | ₩26,503 | ₩26,544 | +0.10% | 9천 |
|---|
| 2026.09.09 | ₩26,553 | ₩26,624 | ₩26,530 | ₩26,564 | +0.04% | 8천 |
|---|
| 2026.09.08 | ₩26,530 | ₩26,577 | ₩26,370 | ₩26,577 | +0.18% | 2만 |
|---|
| 2026.09.04 | ₩26,584 | ₩26,584 | ₩26,544 | ₩26,550 | -0.13% | 7.9천 |
|---|
| 2026.09.03 | ₩26,637 | ₩26,637 | ₩26,584 | ₩26,624 | -0.05% | 7.1천 |
|---|
| 2026.09.02 | ₩26,503 | ₩26,537 | ₩26,490 | ₩26,537 | +0.13% | 5.1천 |
|---|
| 2026.09.01 | ₩26,503 | ₩26,537 | ₩26,477 | ₩26,523 | +0.08% | 8.2천 |
|---|
| 2026.08.31 | ₩26,517 | ₩26,564 | ₩26,517 | ₩26,564 | +0.18% | 4천 |
|---|
| 2026.08.28 | ₩26,557 | ₩26,557 | ₩26,503 | ₩26,505 | -0.20% | 9.9천 |
|---|
| 2026.08.27 | ₩26,637 | ₩26,663 | ₩26,637 | ₩26,657 | +0.08% | 900 |
|---|
| 2026.08.26 | ₩26,624 | ₩26,624 | ₩26,584 | ₩26,597 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩26,637 | ₩26,677 | ₩26,624 | ₩26,624 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩26,724 | ₩26,724 | ₩26,637 | ₩26,637 | -0.33% | 5.6천 |
|---|
| 2026.08.21 | ₩26,530 | ₩26,651 | ₩26,530 | ₩26,584 | +0.20% | 8천 |
|---|
| 2026.08.20 | ₩26,491 | ₩26,530 | ₩26,490 | ₩26,503 | +0.05% | 3.4천 |
|---|
| 2026.08.19 | ₩26,450 | ₩26,483 | ₩26,450 | ₩26,463 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩26,443 | ₩26,450 | ₩26,437 | ₩26,443 | 0.00% | 7.2천 |
|---|
| 2026.08.17 | ₩26,507 | ₩26,507 | ₩26,424 | ₩26,457 | -0.19% | 1.9천 |
|---|
| 2026.08.14 | ₩26,450 | ₩26,450 | ₩26,423 | ₩26,423 | -0.10% | 400 |
|---|
| 2026.08.13 | ₩26,424 | ₩26,443 | ₩26,423 | ₩26,423 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩26,463 | ₩26,463 | ₩26,463 | ₩26,463 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,450 | ₩26,463 | ₩26,437 | ₩26,450 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩26,396 | ₩26,490 | ₩26,396 | ₩26,457 | +0.23% | 6.1천 |
|---|
| 2026.08.07 | ₩26,463 | ₩26,463 | ₩26,423 | ₩26,457 | -0.03% | 3.3천 |
|---|
| 2026.08.06 | ₩26,503 | ₩26,503 | ₩26,410 | ₩26,410 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,416 | ₩26,457 | ₩26,416 | ₩26,457 | +0.15% | 600 |
|---|
| 2026.08.04 | ₩26,416 | ₩26,416 | ₩26,410 | ₩26,410 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩26,410 | ₩26,423 | ₩26,410 | ₩26,416 | +0.03% | 5.7천 |
|---|
| 2026.07.31 | ₩26,396 | ₩26,416 | ₩26,396 | ₩26,416 | +0.08% | 900 |
|---|
| 2026.07.30 | ₩26,410 | ₩26,423 | ₩26,410 | ₩26,410 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩26,398 | ₩26,423 | ₩26,383 | ₩26,403 | +0.02% | 2.6만 |
|---|
| 2026.07.28 | ₩26,398 | ₩26,423 | ₩26,384 | ₩26,410 | +0.05% | 1만 |
|---|
| 2026.07.27 | ₩26,412 | ₩26,423 | ₩26,396 | ₩26,403 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩26,384 | ₩26,410 | ₩26,383 | ₩26,396 | +0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩26,403 | ₩26,416 | ₩26,383 | ₩26,416 | +0.05% | 7.1천 |
|---|
| 2026.07.22 | ₩26,450 | ₩26,465 | ₩26,434 | ₩26,437 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩26,396 | ₩26,477 | ₩26,396 | ₩26,443 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩26,383 | ₩26,434 | ₩26,383 | ₩26,423 | +0.15% | 1.1천 |
|---|
| 2026.07.17 | ₩26,383 | ₩26,410 | ₩26,383 | ₩26,390 | +0.03% | 800 |
|---|
| 2026.07.16 | ₩26,423 | ₩26,423 | ₩26,383 | ₩26,383 | -0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩26,383 | ₩26,435 | ₩26,383 | ₩26,435 | +0.20% | 7.8천 |
|---|
| 2026.07.14 | ₩26,383 | ₩26,396 | ₩26,383 | ₩26,396 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,383 | ₩26,450 | ₩26,356 | ₩26,370 | -0.05% | 3.9천 |
|---|
| 2026.07.10 | ₩26,383 | ₩26,403 | ₩26,356 | ₩26,356 | -0.10% | 1.8만 |
|---|
| 2026.07.09 | ₩26,370 | ₩26,410 | ₩26,370 | ₩26,383 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩26,390 | ₩26,390 | ₩26,370 | ₩26,376 | -0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩26,356 | ₩26,450 | ₩26,356 | ₩26,410 | +0.20% | 2.2천 |
|---|
| 2026.07.06 | ₩26,383 | ₩26,410 | ₩26,356 | ₩26,410 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩26,356 | ₩26,410 | ₩26,356 | ₩26,390 | +0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩26,316 | ₩26,383 | ₩26,316 | ₩26,356 | +0.15% | 5.8천 |
|---|
| 2026.06.30 | ₩26,329 | ₩26,350 | ₩26,316 | ₩26,350 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩26,316 | ₩26,376 | ₩26,316 | ₩26,376 | +0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩26,316 | ₩26,356 | ₩26,316 | ₩26,356 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩26,383 | ₩26,398 | ₩26,343 | ₩26,343 | -0.15% | 4.5천 |
|---|
| 2026.06.24 | ₩26,356 | ₩26,356 | ₩26,335 | ₩26,343 | -0.05% | 9천 |
|---|
| 2026.06.23 | ₩26,383 | ₩26,383 | ₩26,329 | ₩26,356 | -0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,403 | ₩26,410 | ₩26,356 | ₩26,370 | -0.13% | 2.2천 |
|---|
| 2026.06.18 | ₩26,437 | ₩26,437 | ₩26,343 | ₩26,370 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩26,356 | ₩26,423 | ₩26,356 | ₩26,390 | +0.13% | 3.2천 |
|---|
| 2026.06.16 | ₩26,383 | ₩26,410 | ₩26,356 | ₩26,370 | -0.05% | 1.5만 |
|---|
| 2026.06.15 | ₩26,356 | ₩26,423 | ₩26,356 | ₩26,383 | +0.10% | 3.6만 |
|---|
| 2026.06.12 | ₩26,423 | ₩26,423 | ₩26,370 | ₩26,383 | -0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩26,356 | ₩26,420 | ₩26,356 | ₩26,390 | +0.13% | 2만 |
|---|
| 2026.06.10 | ₩26,383 | ₩26,396 | ₩26,370 | ₩26,383 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩26,503 | ₩26,503 | ₩26,402 | ₩26,437 | -0.25% | 4.3천 |
|---|
| 2026.06.08 | ₩26,396 | ₩26,423 | ₩26,383 | ₩26,383 | -0.05% | 1.1만 |
|---|
| 2026.06.05 | ₩26,356 | ₩26,477 | ₩26,356 | ₩26,376 | +0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩26,410 | ₩26,423 | ₩26,383 | ₩26,383 | -0.10% | 12만 |
|---|
| 2026.06.03 | ₩26,503 | ₩26,503 | ₩26,410 | ₩26,410 | -0.35% | 9.2천 |
|---|
| 2026.06.02 | ₩26,470 | ₩26,470 | ₩26,450 | ₩26,453 | -0.07% | 5.6천 |
|---|
| 2026.06.01 | ₩26,437 | ₩26,570 | ₩26,437 | ₩26,550 | +0.43% | 6.8천 |
|---|
| 2026.05.29 | ₩26,624 | ₩26,637 | ₩26,329 | ₩26,617 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩26,544 | ₩26,637 | ₩26,544 | ₩26,606 | +0.24% | 7.2천 |
|---|
| 2026.05.27 | ₩26,677 | ₩26,691 | ₩26,637 | ₩26,663 | -0.06% | 7.4천 |
|---|
| 2026.05.26 | ₩26,771 | ₩26,824 | ₩26,704 | ₩26,717 | -0.20% | 2.2만 |
|---|
| 2026.05.22 | ₩26,771 | ₩26,784 | ₩26,717 | ₩26,717 | -0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩26,798 | ₩26,859 | ₩26,784 | ₩26,839 | +0.15% | 7.9천 |
|---|
| 2026.05.20 | ₩26,878 | ₩26,878 | ₩26,824 | ₩26,824 | -0.20% | 2천 |
|---|
| 2026.05.19 | ₩26,824 | ₩26,838 | ₩26,790 | ₩26,822 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩26,858 | ₩26,878 | ₩26,771 | ₩26,811 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩27,132 | ₩27,132 | ₩27,012 | ₩27,012 | -0.44% | 2.1만 |
|---|
| 2026.05.14 | ₩27,079 | ₩27,239 | ₩27,079 | ₩27,219 | +0.52% | 7.5천 |
|---|
| 2026.05.13 | ₩27,092 | ₩27,092 | ₩27,045 | ₩27,088 | -0.01% | 3.7천 |
|---|
| 2026.05.12 | ₩27,172 | ₩27,192 | ₩27,119 | ₩27,159 | -0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩27,159 | ₩27,279 | ₩27,159 | ₩27,253 | +0.34% | 2.1만 |
|---|
| 2026.05.08 | ₩27,065 | ₩27,146 | ₩27,052 | ₩27,119 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩27,306 | ₩27,306 | ₩27,099 | ₩27,119 | -0.69% | 2.2만 |
|---|
| 2026.05.06 | ₩27,333 | ₩27,373 | ₩27,273 | ₩27,289 | -0.16% | 1.2만 |
|---|
| 2026.05.05 | ₩27,266 | ₩27,360 | ₩27,266 | ₩27,333 | +0.25% | 2.6만 |
|---|
| 2026.05.04 | ₩27,039 | ₩27,230 | ₩27,039 | ₩27,159 | +0.45% | 2.3만 |
|---|
| 2026.05.01 | ₩27,032 | ₩27,079 | ₩26,985 | ₩27,012 | -0.07% | 2.4만 |
|---|
| 2026.04.30 | ₩26,918 | ₩26,918 | ₩26,891 | ₩26,902 | -0.06% | 5.9천 |
|---|
| 2026.04.29 | ₩26,952 | ₩26,958 | ₩26,824 | ₩26,827 | -0.46% | 5.7천 |
|---|
| 2026.04.28 | ₩26,905 | ₩26,945 | ₩26,891 | ₩26,918 | +0.05% | 11만 |
|---|
| 2026.04.27 | ₩27,105 | ₩27,105 | ₩26,985 | ₩26,985 | -0.44% | 7.4천 |
|---|
| 2026.04.24 | ₩27,172 | ₩27,172 | ₩27,057 | ₩27,079 | -0.34% | 8.3천 |
|---|
| 2026.04.23 | ₩27,105 | ₩27,186 | ₩27,091 | ₩27,092 | -0.05% | 1.3만 |
|---|
| 2026.04.22 | ₩27,146 | ₩27,172 | ₩26,932 | ₩27,172 | +0.10% | 8.7만 |
|---|
| 2026.04.21 | ₩27,025 | ₩27,039 | ₩26,945 | ₩26,945 | -0.30% | 9.9천 |
|---|
| 2026.04.20 | ₩26,998 | ₩27,039 | ₩26,905 | ₩27,001 | +0.01% | 2만 |
|---|
| 2026.04.17 | ₩27,052 | ₩27,226 | ₩27,052 | ₩27,132 | +0.30% | 5.1만 |
|---|
| 2026.04.16 | ₩27,012 | ₩27,012 | ₩26,899 | ₩26,985 | -0.10% | 1.6만 |
|---|
| 2026.04.15 | ₩26,938 | ₩27,039 | ₩26,918 | ₩27,001 | +0.23% | 1.4만 |
|---|
| 2026.04.14 | ₩26,905 | ₩26,998 | ₩26,905 | ₩26,911 | +0.02% | 7만 |
|---|
| 2026.04.13 | ₩26,824 | ₩26,898 | ₩26,798 | ₩26,898 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩26,851 | ₩26,891 | ₩26,845 | ₩26,878 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩26,811 | ₩26,865 | ₩26,748 | ₩26,851 | +0.15% | 7.8천 |
|---|
| 2026.04.08 | ₩26,878 | ₩26,905 | ₩26,758 | ₩26,784 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩26,771 | ₩26,784 | ₩26,677 | ₩26,731 | -0.15% | 1.6만 |
|---|
| 2026.04.06 | ₩26,891 | ₩26,891 | ₩26,824 | ₩26,838 | -0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩26,758 | ₩26,771 | ₩26,677 | ₩26,744 | -0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩26,851 | ₩26,863 | ₩26,731 | ₩26,791 | -0.22% | 2.8만 |
|---|
| 2026.03.31 | ₩26,851 | ₩26,851 | ₩26,771 | ₩26,824 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩26,932 | ₩26,932 | ₩26,784 | ₩26,824 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩26,838 | ₩26,838 | ₩26,717 | ₩26,784 | -0.20% | 2만 |
|---|
| 2026.03.26 | ₩26,865 | ₩26,945 | ₩26,865 | ₩26,918 | +0.20% | 6.1천 |
|---|
| 2026.03.25 | ₩27,132 | ₩27,132 | ₩26,985 | ₩27,052 | -0.30% | 1.7만 |
|---|
| 2026.03.24 | ₩27,039 | ₩27,039 | ₩26,946 | ₩26,958 | -0.30% | 8.3천 |
|---|
| 2026.03.23 | ₩27,079 | ₩27,131 | ₩27,000 | ₩27,025 | -0.20% | 1.2만 |
|---|
| 2026.03.20 | ₩26,972 | ₩27,052 | ₩26,960 | ₩26,998 | +0.10% | 7.8천 |
|---|
| 2026.03.19 | ₩26,998 | ₩27,052 | ₩26,938 | ₩27,016 | +0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩27,199 | ₩27,199 | ₩27,065 | ₩27,085 | -0.42% | 1.6만 |
|---|
| 2026.03.17 | ₩27,333 | ₩27,400 | ₩27,246 | ₩27,353 | +0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩27,413 | ₩27,413 | ₩27,266 | ₩27,346 | -0.24% | 6.4만 |
|---|
| 2026.03.13 | ₩27,306 | ₩27,306 | ₩27,126 | ₩27,172 | -0.49% | 6.9만 |
|---|
| 2026.03.12 | ₩27,045 | ₩27,119 | ₩27,032 | ₩27,065 | +0.07% | 9.1천 |
|---|
| 2026.03.11 | ₩27,146 | ₩27,172 | ₩27,052 | ₩27,112 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,132 | ₩27,212 | ₩27,112 | ₩27,112 | -0.07% | 3.9만 |
|---|
| 2026.03.09 | ₩26,958 | ₩27,039 | ₩26,958 | ₩27,012 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩26,998 | ₩27,025 | ₩26,978 | ₩26,981 | -0.06% | 7.4천 |
|---|
| 2026.03.05 | ₩27,239 | ₩27,239 | ₩27,105 | ₩27,135 | -0.38% | 7.1천 |
|---|
| 2026.03.04 | ₩27,025 | ₩27,320 | ₩27,025 | ₩27,293 | +0.99% | 1.7만 |
|---|
| 2026.03.03 | ₩26,838 | ₩26,972 | ₩26,838 | ₩26,949 | +0.41% | 3.6만 |
|---|
| 2026.03.02 | ₩26,771 | ₩26,972 | ₩26,738 | ₩26,972 | +0.75% | 1.9만 |
|---|
| 2026.02.27 | ₩26,811 | ₩26,838 | ₩26,717 | ₩26,744 | -0.25% | 1.2만 |
|---|
| 2026.02.26 | ₩26,811 | ₩26,905 | ₩26,811 | ₩26,866 | +0.20% | 8.9천 |
|---|
| 2026.02.25 | ₩26,877 | ₩26,972 | ₩26,871 | ₩26,952 | +0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩26,664 | ₩26,744 | ₩26,664 | ₩26,717 | +0.20% | 7.5천 |
|---|
| 2026.02.23 | ₩26,865 | ₩26,865 | ₩26,720 | ₩26,771 | -0.35% | 6.8천 |
|---|
| 2026.02.20 | ₩26,891 | ₩26,938 | ₩26,838 | ₩26,925 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩26,784 | ₩26,918 | ₩26,771 | ₩26,898 | +0.42% | 5.3천 |
|---|
| 2026.02.18 | ₩26,905 | ₩26,972 | ₩26,831 | ₩26,831 | -0.27% | 8.1천 |
|---|
| 2026.02.17 | ₩26,891 | ₩27,025 | ₩26,891 | ₩26,958 | +0.25% | 4.2만 |
|---|
| 2026.02.13 | ₩26,985 | ₩27,064 | ₩26,918 | ₩26,972 | -0.05% | 4.1천 |
|---|
| 2026.02.12 | ₩26,972 | ₩26,985 | ₩26,824 | ₩26,851 | -0.45% | 10.6만 |
|---|
| 2026.02.11 | ₩27,039 | ₩27,039 | ₩26,878 | ₩27,012 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩27,119 | ₩27,172 | ₩27,052 | ₩27,119 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩27,079 | ₩27,266 | ₩27,065 | ₩27,253 | +0.64% | 2.3만 |
|---|
| 2026.02.06 | ₩27,172 | ₩27,239 | ₩27,045 | ₩27,162 | -0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩27,146 | ₩27,250 | ₩26,851 | ₩26,985 | -0.59% | 29.2만 |
|---|
| 2026.02.04 | ₩27,547 | ₩27,681 | ₩27,427 | ₩27,467 | -0.29% | 2만 |
|---|
| 2026.02.03 | ₩27,761 | ₩27,761 | ₩27,413 | ₩27,627 | -0.48% | 8.1천 |
|---|
| 2026.02.02 | ₩27,788 | ₩27,868 | ₩27,721 | ₩27,768 | -0.07% | 4.3만 |
|---|
| 2026.01.30 | ₩28,243 | ₩28,350 | ₩28,122 | ₩28,332 | +0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩28,791 | ₩28,791 | ₩28,310 | ₩28,390 | -1.39% | 3.1만 |
|---|
| 2026.01.28 | ₩28,965 | ₩28,978 | ₩28,871 | ₩28,871 | -0.32% | 2.5천 |
|---|
| 2026.01.27 | ₩28,791 | ₩28,925 | ₩28,698 | ₩28,925 | +0.46% | 5.6천 |
|---|
| 2026.01.26 | ₩28,738 | ₩28,818 | ₩28,644 | ₩28,738 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩28,978 | ₩29,112 | ₩28,871 | ₩28,885 | -0.32% | 4.1천 |
|---|
| 2026.01.22 | ₩28,965 | ₩29,005 | ₩28,892 | ₩28,978 | +0.05% | 7천 |
|---|
| 2026.01.21 | ₩28,978 | ₩29,059 | ₩28,711 | ₩28,965 | -0.05% | 8.5천 |
|---|
| 2026.01.20 | ₩29,139 | ₩29,152 | ₩28,938 | ₩28,995 | -0.50% | 5천 |
|---|
| 2026.01.16 | ₩29,808 | ₩29,808 | ₩29,554 | ₩29,688 | -0.40% | 6천 |
|---|
| 2026.01.15 | ₩29,795 | ₩29,888 | ₩29,684 | ₩29,684 | -0.37% | 4.7천 |
|---|
| 2026.01.14 | ₩29,781 | ₩30,082 | ₩29,781 | ₩30,062 | +0.94% | 1만 |
|---|
| 2026.01.13 | ₩29,300 | ₩29,575 | ₩29,300 | ₩29,575 | +0.94% | 1.3천 |
|---|
| 2026.01.12 | ₩29,229 | ₩29,273 | ₩29,112 | ₩29,112 | -0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩29,059 | ₩29,300 | ₩29,045 | ₩29,075 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩29,045 | ₩29,219 | ₩29,045 | ₩29,139 | +0.32% | 2.9천 |
|---|
| 2026.01.07 | ₩29,273 | ₩29,278 | ₩29,219 | ₩29,219 | -0.18% | 1.3천 |
|---|
| 2026.01.06 | ₩29,634 | ₩29,634 | ₩29,320 | ₩29,420 | -0.72% | 8.5천 |
|---|
| 2026.01.05 | ₩29,500 | ₩29,708 | ₩29,500 | ₩29,630 | +0.44% | 9.1천 |
|---|
| 2026.01.02 | ₩28,952 | ₩29,166 | ₩28,945 | ₩29,059 | +0.37% | 1.1만 |
|---|
| 2025.12.31 | ₩28,764 | ₩28,847 | ₩28,764 | ₩28,778 | +0.05% | 6.9천 |
|---|
| 2025.12.30 | ₩28,858 | ₩29,019 | ₩28,835 | ₩28,925 | +0.23% | 8.7천 |
|---|
| 2025.12.29 | ₩28,764 | ₩28,905 | ₩28,738 | ₩28,738 | -0.09% | 1.1만 |
|---|
| 2025.12.26 | ₩28,813 | ₩28,885 | ₩28,813 | ₩28,885 | +0.25% | 6.9천 |
|---|
| 2025.12.24 | ₩28,885 | ₩28,938 | ₩28,831 | ₩28,878 | -0.02% | 3.7천 |
|---|
| 2025.12.23 | ₩28,898 | ₩29,139 | ₩28,858 | ₩29,139 | +0.83% | 1.9만 |
|---|
| 2025.12.22 | ₩29,152 | ₩29,179 | ₩28,957 | ₩28,977 | -0.60% | 4.6천 |
|---|
| 2025.12.19 | ₩29,112 | ₩29,112 | ₩28,912 | ₩28,993 | -0.41% | 1.1만 |
|---|
| 2025.12.18 | ₩29,032 | ₩29,045 | ₩28,671 | ₩28,684 | -1.20% | 6.5만 |
|---|
| 2025.12.17 | ₩28,922 | ₩29,286 | ₩28,805 | ₩28,821 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩28,978 | ₩29,246 | ₩28,934 | ₩29,072 | +0.32% | 2.3만 |
|---|
| 2025.12.15 | ₩29,273 | ₩29,273 | ₩28,762 | ₩28,845 | -1.46% | 28.9만 |
|---|
| 2025.12.12 | ₩29,407 | ₩29,487 | ₩29,126 | ₩29,306 | -0.34% | 13.2만 |
|---|
| 2025.12.11 | ₩29,366 | ₩29,661 | ₩29,275 | ₩29,634 | +0.91% | 6.1만 |
|---|
| 2025.12.10 | ₩29,581 | ₩29,942 | ₩29,570 | ₩29,765 | +0.62% | 3.9만 |
|---|
| 2025.12.09 | ₩29,380 | ₩29,942 | ₩29,380 | ₩29,781 | +1.37% | 11.2만 |
|---|
| 2025.12.08 | ₩29,500 | ₩29,500 | ₩29,306 | ₩29,487 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩29,393 | ₩29,420 | ₩29,179 | ₩29,309 | -0.29% | 3.6만 |
|---|
| 2025.12.04 | ₩29,754 | ₩29,754 | ₩29,601 | ₩29,655 | -0.33% | 3.8만 |
|---|
| 2025.12.03 | ₩29,714 | ₩29,808 | ₩29,609 | ₩29,795 | +0.27% | 22.6만 |
|---|
| 2025.12.02 | ₩29,179 | ₩29,714 | ₩29,166 | ₩29,534 | +1.22% | 1.9만 |
|---|
| 2025.12.01 | ₩28,871 | ₩28,985 | ₩28,631 | ₩28,952 | +0.28% | 9.2만 |
|---|
| 2025.11.28 | ₩29,594 | ₩29,647 | ₩29,433 | ₩29,486 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩29,072 | ₩29,500 | ₩29,072 | ₩29,400 | +1.13% | 10.2만 |
|---|
| 2025.11.25 | ₩29,166 | ₩29,245 | ₩29,032 | ₩29,132 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩29,059 | ₩29,433 | ₩29,019 | ₩29,393 | +1.15% | 9.7만 |
|---|
| 2025.11.21 | ₩28,805 | ₩29,057 | ₩28,738 | ₩28,991 | +0.65% | 6.7만 |
|---|
| 2025.11.20 | ₩29,621 | ₩29,634 | ₩29,005 | ₩29,040 | -1.96% | 6.1천 |
|---|
| 2025.11.19 | ₩29,594 | ₩29,634 | ₩29,313 | ₩29,424 | -0.57% | 1.7만 |
|---|
| 2025.11.18 | ₩29,634 | ₩29,875 | ₩29,577 | ₩29,749 | +0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩29,969 | ₩29,995 | ₩29,594 | ₩29,601 | -1.23% | 6.2천 |
|---|
| 2025.11.14 | ₩30,102 | ₩30,303 | ₩29,928 | ₩29,928 | -0.58% | 2만 |
|---|
| 2025.11.13 | ₩30,905 | ₩30,945 | ₩30,356 | ₩30,356 | -1.77% | 1.8만 |
|---|
| 2025.11.12 | ₩31,119 | ₩31,119 | ₩30,771 | ₩30,793 | -1.05% | 1.8천 |
|---|
| 2025.11.11 | ₩31,119 | ₩31,119 | ₩30,892 | ₩30,969 | -0.48% | 1.3천 |
|---|
| 2025.11.10 | ₩31,266 | ₩31,427 | ₩31,253 | ₩31,351 | +0.27% | 3.6천 |
|---|
| 2025.11.07 | ₩30,664 | ₩31,094 | ₩30,664 | ₩31,094 | +1.40% | 4.4만 |
|---|
| 2025.11.06 | ₩30,865 | ₩30,918 | ₩30,691 | ₩30,719 | -0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩31,025 | ₩31,159 | ₩30,979 | ₩31,059 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩31,092 | ₩31,146 | ₩30,637 | ₩30,739 | -1.14% | 5.1천 |
|---|
| 2025.11.03 | ₩31,641 | ₩31,641 | ₩31,337 | ₩31,480 | -0.51% | 1.5만 |
|---|
| 2025.10.31 | ₩31,908 | ₩31,975 | ₩31,855 | ₩31,883 | -0.08% | 1.4천 |
|---|
| 2025.10.30 | ₩31,641 | ₩31,641 | ₩31,399 | ₩31,399 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩32,310 | ₩32,310 | ₩31,883 | ₩31,918 | -1.21% | 6.4천 |
|---|
| 2025.10.28 | ₩32,608 | ₩32,671 | ₩32,397 | ₩32,457 | -0.46% | 4.7천 |
|---|
| 2025.10.27 | ₩32,644 | ₩32,658 | ₩32,557 | ₩32,577 | -0.20% | 3.5천 |
|---|
| 2025.10.24 | ₩32,216 | ₩32,216 | ₩32,056 | ₩32,082 | -0.42% | 1.8천 |
|---|
| 2025.10.23 | ₩31,933 | ₩32,176 | ₩31,933 | ₩32,056 | +0.39% | 3.4천 |
|---|
| 2025.10.22 | ₩31,761 | ₩31,854 | ₩31,755 | ₩31,755 | -0.02% | 1.4만 |
|---|
| 2025.10.21 | ₩31,855 | ₩32,415 | ₩31,855 | ₩32,203 | +1.09% | 1.7천 |
|---|
| 2025.10.20 | ₩32,215 | ₩32,216 | ₩32,089 | ₩32,196 | -0.06% | 5.3천 |
|---|
| 2025.10.17 | ₩31,520 | ₩31,681 | ₩31,520 | ₩31,654 | +0.42% | 1.2만 |
|---|
| 2025.10.16 | ₩32,108 | ₩32,121 | ₩31,821 | ₩31,854 | -0.79% | 2.5만 |
|---|
| 2025.10.15 | ₩32,183 | ₩32,310 | ₩32,136 | ₩32,212 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩32,109 | ₩32,524 | ₩32,002 | ₩32,440 | +1.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,618 | ₩32,778 | ₩32,537 | ₩32,767 | +0.46% | 2.4만 |
|---|
| 2025.10.10 | ₩33,286 | ₩33,286 | ₩32,845 | ₩32,845 | -1.33% | 4.2천 |
|---|