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 | ₩25,873 | ₩25,940 | ₩25,806 | ₩25,833 | -0.16% | 1만 |
| 2026.10.08 | ₩25,780 | ₩25,927 | ₩25,512 | ₩25,726 | -0.21% | 18.1만 |
| 2026.10.07 | ₩25,940 | ₩26,007 | ₩25,940 | ₩25,954 | +0.05% | 1.4만 |
| 2026.10.06 | ₩26,569 | ₩26,569 | ₩26,489 | ₩26,489 | -0.30% | 2.3만 |
| 2026.10.05 | ₩26,516 | ₩26,569 | ₩26,516 | ₩26,516 | 0.00% | 9.9천 |
| 2026.10.02 | ₩26,516 | ₩26,529 | ₩26,502 | ₩26,502 | -0.05% | 2.4만 |
| 2026.10.01 | ₩26,569 | ₩26,569 | ₩26,502 | ₩26,502 | -0.25% | 2.3만 |
| 2026.09.30 | ₩26,543 | ₩26,549 | ₩26,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,516 |
| -0.10% |
| 2.9만 |
| 2026.09.29 | ₩26,529 | ₩26,576 | ₩26,529 | ₩26,529 | 0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩26,529 | ₩26,569 | ₩26,529 | ₩26,529 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩26,543 | ₩26,610 | ₩26,516 | ₩26,516 | -0.10% | 1.9만 |
|---|
| 2026.09.24 | ₩26,569 | ₩26,590 | ₩26,529 | ₩26,529 | -0.15% | 2.9천 |
|---|
| 2026.09.23 | ₩26,583 | ₩26,596 | ₩26,543 | ₩26,543 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩26,583 | ₩26,616 | ₩26,556 | ₩26,596 | +0.05% | 6.7만 |
|---|
| 2026.09.21 | ₩26,598 | ₩26,643 | ₩26,596 | ₩26,596 | -0.01% | 19.6만 |
|---|
| 2026.09.18 | ₩26,544 | ₩26,569 | ₩26,516 | ₩26,556 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩26,556 | ₩26,556 | ₩26,502 | ₩26,502 | -0.20% | 2.9만 |
|---|
| 2026.09.16 | ₩26,516 | ₩26,543 | ₩26,489 | ₩26,502 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩26,516 | ₩26,563 | ₩26,516 | ₩26,563 | +0.18% | 2.2만 |
|---|
| 2026.09.14 | ₩26,543 | ₩26,549 | ₩26,516 | ₩26,529 | -0.05% | 9.5천 |
|---|
| 2026.09.11 | ₩26,576 | ₩26,576 | ₩26,543 | ₩26,556 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩26,529 | ₩26,556 | ₩26,516 | ₩26,556 | +0.10% | 9천 |
|---|
| 2026.09.09 | ₩26,565 | ₩26,636 | ₩26,543 | ₩26,576 | +0.04% | 8천 |
|---|
| 2026.09.08 | ₩26,543 | ₩26,590 | ₩26,382 | ₩26,590 | +0.18% | 2만 |
|---|
| 2026.09.04 | ₩26,596 | ₩26,596 | ₩26,556 | ₩26,563 | -0.13% | 7.9천 |
|---|
| 2026.09.03 | ₩26,650 | ₩26,650 | ₩26,596 | ₩26,636 | -0.05% | 7.1천 |
|---|
| 2026.09.02 | ₩26,516 | ₩26,549 | ₩26,502 | ₩26,549 | +0.13% | 5.1천 |
|---|
| 2026.09.01 | ₩26,516 | ₩26,549 | ₩26,489 | ₩26,536 | +0.08% | 8.2천 |
|---|
| 2026.08.31 | ₩26,529 | ₩26,576 | ₩26,529 | ₩26,576 | +0.18% | 4천 |
|---|
| 2026.08.28 | ₩26,569 | ₩26,569 | ₩26,516 | ₩26,517 | -0.20% | 9.9천 |
|---|
| 2026.08.27 | ₩26,650 | ₩26,675 | ₩26,650 | ₩26,670 | +0.08% | 900 |
|---|
| 2026.08.26 | ₩26,636 | ₩26,636 | ₩26,596 | ₩26,610 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩26,650 | ₩26,690 | ₩26,636 | ₩26,636 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩26,737 | ₩26,737 | ₩26,650 | ₩26,650 | -0.33% | 5.6천 |
|---|
| 2026.08.21 | ₩26,543 | ₩26,663 | ₩26,543 | ₩26,596 | +0.20% | 8천 |
|---|
| 2026.08.20 | ₩26,504 | ₩26,543 | ₩26,502 | ₩26,516 | +0.05% | 3.4천 |
|---|
| 2026.08.19 | ₩26,462 | ₩26,496 | ₩26,462 | ₩26,476 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩26,456 | ₩26,462 | ₩26,449 | ₩26,456 | 0.00% | 7.2천 |
|---|
| 2026.08.17 | ₩26,520 | ₩26,520 | ₩26,437 | ₩26,469 | -0.19% | 1.9천 |
|---|
| 2026.08.14 | ₩26,462 | ₩26,462 | ₩26,436 | ₩26,436 | -0.10% | 400 |
|---|
| 2026.08.13 | ₩26,437 | ₩26,456 | ₩26,436 | ₩26,436 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,462 | ₩26,476 | ₩26,449 | ₩26,462 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩26,409 | ₩26,502 | ₩26,409 | ₩26,469 | +0.23% | 6.1천 |
|---|
| 2026.08.07 | ₩26,476 | ₩26,476 | ₩26,436 | ₩26,469 | -0.03% | 3.3천 |
|---|
| 2026.08.06 | ₩26,516 | ₩26,516 | ₩26,422 | ₩26,422 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,429 | ₩26,469 | ₩26,429 | ₩26,469 | +0.15% | 600 |
|---|
| 2026.08.04 | ₩26,429 | ₩26,429 | ₩26,422 | ₩26,422 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩26,422 | ₩26,436 | ₩26,422 | ₩26,429 | +0.03% | 5.7천 |
|---|
| 2026.07.31 | ₩26,409 | ₩26,429 | ₩26,409 | ₩26,429 | +0.08% | 900 |
|---|
| 2026.07.30 | ₩26,422 | ₩26,436 | ₩26,422 | ₩26,422 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩26,410 | ₩26,436 | ₩26,395 | ₩26,415 | +0.02% | 2.6만 |
|---|
| 2026.07.28 | ₩26,410 | ₩26,436 | ₩26,397 | ₩26,422 | +0.05% | 1만 |
|---|
| 2026.07.27 | ₩26,425 | ₩26,436 | ₩26,409 | ₩26,415 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩26,397 | ₩26,422 | ₩26,395 | ₩26,409 | +0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩26,415 | ₩26,429 | ₩26,395 | ₩26,429 | +0.05% | 7.1천 |
|---|
| 2026.07.22 | ₩26,462 | ₩26,477 | ₩26,446 | ₩26,449 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩26,409 | ₩26,489 | ₩26,409 | ₩26,456 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩26,395 | ₩26,446 | ₩26,395 | ₩26,436 | +0.15% | 1.1천 |
|---|
| 2026.07.17 | ₩26,395 | ₩26,422 | ₩26,395 | ₩26,402 | +0.03% | 800 |
|---|
| 2026.07.16 | ₩26,436 | ₩26,436 | ₩26,395 | ₩26,395 | -0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩26,395 | ₩26,448 | ₩26,395 | ₩26,448 | +0.20% | 7.8천 |
|---|
| 2026.07.14 | ₩26,395 | ₩26,409 | ₩26,395 | ₩26,409 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,395 | ₩26,462 | ₩26,369 | ₩26,382 | -0.05% | 3.9천 |
|---|
| 2026.07.10 | ₩26,395 | ₩26,415 | ₩26,369 | ₩26,369 | -0.10% | 1.8만 |
|---|
| 2026.07.09 | ₩26,382 | ₩26,422 | ₩26,382 | ₩26,395 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩26,402 | ₩26,402 | ₩26,382 | ₩26,389 | -0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩26,369 | ₩26,462 | ₩26,369 | ₩26,422 | +0.20% | 2.2천 |
|---|
| 2026.07.06 | ₩26,395 | ₩26,422 | ₩26,369 | ₩26,422 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩26,369 | ₩26,422 | ₩26,369 | ₩26,402 | +0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩26,328 | ₩26,395 | ₩26,328 | ₩26,369 | +0.15% | 5.8천 |
|---|
| 2026.06.30 | ₩26,342 | ₩26,362 | ₩26,328 | ₩26,362 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩26,328 | ₩26,389 | ₩26,328 | ₩26,389 | +0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩26,328 | ₩26,369 | ₩26,328 | ₩26,369 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩26,395 | ₩26,410 | ₩26,355 | ₩26,355 | -0.15% | 4.5천 |
|---|
| 2026.06.24 | ₩26,369 | ₩26,369 | ₩26,347 | ₩26,355 | -0.05% | 9천 |
|---|
| 2026.06.23 | ₩26,395 | ₩26,395 | ₩26,342 | ₩26,369 | -0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,415 | ₩26,422 | ₩26,369 | ₩26,382 | -0.13% | 2.2천 |
|---|
| 2026.06.18 | ₩26,449 | ₩26,449 | ₩26,355 | ₩26,382 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩26,369 | ₩26,436 | ₩26,369 | ₩26,402 | +0.13% | 3.2천 |
|---|
| 2026.06.16 | ₩26,395 | ₩26,422 | ₩26,369 | ₩26,382 | -0.05% | 1.5만 |
|---|
| 2026.06.15 | ₩26,369 | ₩26,436 | ₩26,369 | ₩26,395 | +0.10% | 3.6만 |
|---|
| 2026.06.12 | ₩26,436 | ₩26,436 | ₩26,382 | ₩26,395 | -0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩26,369 | ₩26,433 | ₩26,369 | ₩26,402 | +0.13% | 2만 |
|---|
| 2026.06.10 | ₩26,395 | ₩26,409 | ₩26,382 | ₩26,395 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩26,516 | ₩26,516 | ₩26,414 | ₩26,449 | -0.25% | 4.3천 |
|---|
| 2026.06.08 | ₩26,409 | ₩26,436 | ₩26,395 | ₩26,395 | -0.05% | 1.1만 |
|---|
| 2026.06.05 | ₩26,369 | ₩26,489 | ₩26,369 | ₩26,389 | +0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩26,422 | ₩26,436 | ₩26,395 | ₩26,395 | -0.10% | 12만 |
|---|
| 2026.06.03 | ₩26,516 | ₩26,516 | ₩26,422 | ₩26,422 | -0.35% | 9.2천 |
|---|
| 2026.06.02 | ₩26,482 | ₩26,482 | ₩26,462 | ₩26,465 | -0.07% | 5.6천 |
|---|
| 2026.06.01 | ₩26,449 | ₩26,583 | ₩26,449 | ₩26,563 | +0.43% | 6.8천 |
|---|
| 2026.05.29 | ₩26,636 | ₩26,650 | ₩26,342 | ₩26,630 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩26,556 | ₩26,650 | ₩26,556 | ₩26,619 | +0.24% | 7.2천 |
|---|
| 2026.05.27 | ₩26,690 | ₩26,703 | ₩26,650 | ₩26,675 | -0.06% | 7.4천 |
|---|
| 2026.05.26 | ₩26,784 | ₩26,837 | ₩26,717 | ₩26,730 | -0.20% | 2.2만 |
|---|
| 2026.05.22 | ₩26,784 | ₩26,797 | ₩26,730 | ₩26,730 | -0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩26,810 | ₩26,872 | ₩26,797 | ₩26,852 | +0.15% | 7.9천 |
|---|
| 2026.05.20 | ₩26,891 | ₩26,891 | ₩26,837 | ₩26,837 | -0.20% | 2천 |
|---|
| 2026.05.19 | ₩26,837 | ₩26,851 | ₩26,802 | ₩26,834 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩26,871 | ₩26,891 | ₩26,784 | ₩26,824 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩27,145 | ₩27,145 | ₩27,025 | ₩27,025 | -0.44% | 2.1만 |
|---|
| 2026.05.14 | ₩27,091 | ₩27,252 | ₩27,091 | ₩27,232 | +0.52% | 7.5천 |
|---|
| 2026.05.13 | ₩27,105 | ₩27,105 | ₩27,058 | ₩27,101 | -0.01% | 3.7천 |
|---|
| 2026.05.12 | ₩27,185 | ₩27,205 | ₩27,132 | ₩27,172 | -0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩27,172 | ₩27,292 | ₩27,172 | ₩27,265 | +0.34% | 2.1만 |
|---|
| 2026.05.08 | ₩27,078 | ₩27,158 | ₩27,065 | ₩27,132 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩27,319 | ₩27,319 | ₩27,112 | ₩27,132 | -0.69% | 2.2만 |
|---|
| 2026.05.06 | ₩27,346 | ₩27,386 | ₩27,286 | ₩27,302 | -0.16% | 1.2만 |
|---|
| 2026.05.05 | ₩27,279 | ₩27,373 | ₩27,279 | ₩27,346 | +0.25% | 2.6만 |
|---|
| 2026.05.04 | ₩27,051 | ₩27,243 | ₩27,051 | ₩27,172 | +0.45% | 2.3만 |
|---|
| 2026.05.01 | ₩27,045 | ₩27,091 | ₩26,998 | ₩27,025 | -0.07% | 2.4만 |
|---|
| 2026.04.30 | ₩26,931 | ₩26,931 | ₩26,904 | ₩26,915 | -0.06% | 5.9천 |
|---|
| 2026.04.29 | ₩26,964 | ₩26,971 | ₩26,837 | ₩26,840 | -0.46% | 5.7천 |
|---|
| 2026.04.28 | ₩26,917 | ₩26,958 | ₩26,904 | ₩26,931 | +0.05% | 11만 |
|---|
| 2026.04.27 | ₩27,118 | ₩27,118 | ₩26,998 | ₩26,998 | -0.44% | 7.4천 |
|---|
| 2026.04.24 | ₩27,185 | ₩27,185 | ₩27,070 | ₩27,091 | -0.34% | 8.3천 |
|---|
| 2026.04.23 | ₩27,118 | ₩27,199 | ₩27,103 | ₩27,105 | -0.05% | 1.3만 |
|---|
| 2026.04.22 | ₩27,158 | ₩27,185 | ₩26,944 | ₩27,185 | +0.10% | 8.7만 |
|---|
| 2026.04.21 | ₩27,038 | ₩27,051 | ₩26,958 | ₩26,958 | -0.30% | 9.9천 |
|---|
| 2026.04.20 | ₩27,011 | ₩27,051 | ₩26,917 | ₩27,014 | +0.01% | 2만 |
|---|
| 2026.04.17 | ₩27,065 | ₩27,239 | ₩27,065 | ₩27,145 | +0.30% | 5.1만 |
|---|
| 2026.04.16 | ₩27,025 | ₩27,025 | ₩26,912 | ₩26,998 | -0.10% | 1.6만 |
|---|
| 2026.04.15 | ₩26,951 | ₩27,051 | ₩26,931 | ₩27,014 | +0.23% | 1.4만 |
|---|
| 2026.04.14 | ₩26,917 | ₩27,011 | ₩26,917 | ₩26,924 | +0.02% | 7만 |
|---|
| 2026.04.13 | ₩26,837 | ₩26,911 | ₩26,810 | ₩26,911 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩26,864 | ₩26,904 | ₩26,857 | ₩26,891 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩26,824 | ₩26,877 | ₩26,761 | ₩26,864 | +0.15% | 7.8천 |
|---|
| 2026.04.08 | ₩26,891 | ₩26,917 | ₩26,770 | ₩26,797 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩26,784 | ₩26,797 | ₩26,690 | ₩26,743 | -0.15% | 1.6만 |
|---|
| 2026.04.06 | ₩26,904 | ₩26,904 | ₩26,837 | ₩26,851 | -0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩26,770 | ₩26,784 | ₩26,690 | ₩26,757 | -0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩26,864 | ₩26,876 | ₩26,743 | ₩26,804 | -0.22% | 2.8만 |
|---|
| 2026.03.31 | ₩26,864 | ₩26,864 | ₩26,784 | ₩26,837 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩26,944 | ₩26,944 | ₩26,797 | ₩26,837 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩26,851 | ₩26,851 | ₩26,730 | ₩26,797 | -0.20% | 2만 |
|---|
| 2026.03.26 | ₩26,877 | ₩26,958 | ₩26,877 | ₩26,931 | +0.20% | 6.1천 |
|---|
| 2026.03.25 | ₩27,145 | ₩27,145 | ₩26,998 | ₩27,065 | -0.30% | 1.7만 |
|---|
| 2026.03.24 | ₩27,051 | ₩27,051 | ₩26,959 | ₩26,971 | -0.30% | 8.3천 |
|---|
| 2026.03.23 | ₩27,091 | ₩27,144 | ₩27,012 | ₩27,038 | -0.20% | 1.2만 |
|---|
| 2026.03.20 | ₩26,984 | ₩27,065 | ₩26,972 | ₩27,011 | +0.10% | 7.8천 |
|---|
| 2026.03.19 | ₩27,011 | ₩27,065 | ₩26,951 | ₩27,029 | +0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩27,212 | ₩27,212 | ₩27,078 | ₩27,098 | -0.42% | 1.6만 |
|---|
| 2026.03.17 | ₩27,346 | ₩27,413 | ₩27,259 | ₩27,366 | +0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩27,426 | ₩27,426 | ₩27,279 | ₩27,359 | -0.24% | 6.4만 |
|---|
| 2026.03.13 | ₩27,319 | ₩27,319 | ₩27,138 | ₩27,185 | -0.49% | 6.9만 |
|---|
| 2026.03.12 | ₩27,058 | ₩27,132 | ₩27,045 | ₩27,078 | +0.07% | 9.1천 |
|---|
| 2026.03.11 | ₩27,158 | ₩27,185 | ₩27,065 | ₩27,125 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,145 | ₩27,225 | ₩27,125 | ₩27,125 | -0.07% | 3.9만 |
|---|
| 2026.03.09 | ₩26,971 | ₩27,051 | ₩26,971 | ₩27,025 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩27,011 | ₩27,038 | ₩26,991 | ₩26,994 | -0.06% | 7.4천 |
|---|
| 2026.03.05 | ₩27,252 | ₩27,252 | ₩27,118 | ₩27,148 | -0.38% | 7.1천 |
|---|
| 2026.03.04 | ₩27,038 | ₩27,332 | ₩27,038 | ₩27,306 | +0.99% | 1.7만 |
|---|
| 2026.03.03 | ₩26,851 | ₩26,984 | ₩26,851 | ₩26,962 | +0.41% | 3.6만 |
|---|
| 2026.03.02 | ₩26,784 | ₩26,984 | ₩26,750 | ₩26,984 | +0.75% | 1.9만 |
|---|
| 2026.02.27 | ₩26,824 | ₩26,851 | ₩26,730 | ₩26,757 | -0.25% | 1.2만 |
|---|
| 2026.02.26 | ₩26,824 | ₩26,917 | ₩26,824 | ₩26,879 | +0.20% | 8.9천 |
|---|
| 2026.02.25 | ₩26,889 | ₩26,984 | ₩26,884 | ₩26,964 | +0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩26,677 | ₩26,757 | ₩26,677 | ₩26,730 | +0.20% | 7.5천 |
|---|
| 2026.02.23 | ₩26,877 | ₩26,877 | ₩26,733 | ₩26,784 | -0.35% | 6.8천 |
|---|
| 2026.02.20 | ₩26,904 | ₩26,951 | ₩26,851 | ₩26,938 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩26,797 | ₩26,931 | ₩26,784 | ₩26,911 | +0.42% | 5.3천 |
|---|
| 2026.02.18 | ₩26,917 | ₩26,984 | ₩26,844 | ₩26,844 | -0.27% | 8.1천 |
|---|
| 2026.02.17 | ₩26,904 | ₩27,038 | ₩26,904 | ₩26,971 | +0.25% | 4.2만 |
|---|
| 2026.02.13 | ₩26,998 | ₩27,077 | ₩26,931 | ₩26,984 | -0.05% | 4.1천 |
|---|
| 2026.02.12 | ₩26,984 | ₩26,998 | ₩26,837 | ₩26,864 | -0.45% | 10.6만 |
|---|
| 2026.02.11 | ₩27,051 | ₩27,051 | ₩26,891 | ₩27,025 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩27,132 | ₩27,185 | ₩27,065 | ₩27,132 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩27,091 | ₩27,279 | ₩27,078 | ₩27,265 | +0.64% | 2.3만 |
|---|
| 2026.02.06 | ₩27,185 | ₩27,252 | ₩27,058 | ₩27,174 | -0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩27,158 | ₩27,263 | ₩26,864 | ₩26,998 | -0.59% | 29.2만 |
|---|
| 2026.02.04 | ₩27,560 | ₩27,694 | ₩27,439 | ₩27,480 | -0.29% | 2만 |
|---|
| 2026.02.03 | ₩27,774 | ₩27,774 | ₩27,426 | ₩27,640 | -0.48% | 8.1천 |
|---|
| 2026.02.02 | ₩27,801 | ₩27,881 | ₩27,734 | ₩27,781 | -0.07% | 4.3만 |
|---|
| 2026.01.30 | ₩28,256 | ₩28,363 | ₩28,135 | ₩28,346 | +0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩28,805 | ₩28,805 | ₩28,323 | ₩28,403 | -1.39% | 3.1만 |
|---|
| 2026.01.28 | ₩28,979 | ₩28,992 | ₩28,885 | ₩28,885 | -0.32% | 2.5천 |
|---|
| 2026.01.27 | ₩28,805 | ₩28,939 | ₩28,711 | ₩28,939 | +0.46% | 5.6천 |
|---|
| 2026.01.26 | ₩28,751 | ₩28,832 | ₩28,657 | ₩28,751 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩28,992 | ₩29,126 | ₩28,885 | ₩28,898 | -0.32% | 4.1천 |
|---|
| 2026.01.22 | ₩28,979 | ₩29,019 | ₩28,905 | ₩28,992 | +0.05% | 7천 |
|---|
| 2026.01.21 | ₩28,992 | ₩29,072 | ₩28,724 | ₩28,979 | -0.05% | 8.5천 |
|---|
| 2026.01.20 | ₩29,153 | ₩29,166 | ₩28,952 | ₩29,008 | -0.50% | 5천 |
|---|
| 2026.01.16 | ₩29,822 | ₩29,822 | ₩29,568 | ₩29,702 | -0.40% | 6천 |
|---|
| 2026.01.15 | ₩29,809 | ₩29,902 | ₩29,698 | ₩29,698 | -0.37% | 4.7천 |
|---|
| 2026.01.14 | ₩29,795 | ₩30,096 | ₩29,795 | ₩30,076 | +0.94% | 1만 |
|---|
| 2026.01.13 | ₩29,313 | ₩29,589 | ₩29,313 | ₩29,589 | +0.94% | 1.3천 |
|---|
| 2026.01.12 | ₩29,242 | ₩29,287 | ₩29,126 | ₩29,126 | -0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩29,072 | ₩29,313 | ₩29,059 | ₩29,088 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩29,059 | ₩29,233 | ₩29,059 | ₩29,153 | +0.32% | 2.9천 |
|---|
| 2026.01.07 | ₩29,287 | ₩29,292 | ₩29,233 | ₩29,233 | -0.18% | 1.3천 |
|---|
| 2026.01.06 | ₩29,648 | ₩29,648 | ₩29,333 | ₩29,434 | -0.72% | 8.5천 |
|---|
| 2026.01.05 | ₩29,514 | ₩29,722 | ₩29,514 | ₩29,644 | +0.44% | 9.1천 |
|---|
| 2026.01.02 | ₩28,965 | ₩29,180 | ₩28,959 | ₩29,072 | +0.37% | 1.1만 |
|---|
| 2025.12.31 | ₩28,778 | ₩28,861 | ₩28,778 | ₩28,791 | +0.05% | 6.9천 |
|---|
| 2025.12.30 | ₩28,872 | ₩29,032 | ₩28,849 | ₩28,939 | +0.23% | 8.7천 |
|---|
| 2025.12.29 | ₩28,778 | ₩28,919 | ₩28,751 | ₩28,751 | -0.09% | 1.1만 |
|---|
| 2025.12.26 | ₩28,826 | ₩28,898 | ₩28,826 | ₩28,898 | +0.25% | 6.9천 |
|---|
| 2025.12.24 | ₩28,898 | ₩28,952 | ₩28,845 | ₩28,892 | -0.02% | 3.7천 |
|---|
| 2025.12.23 | ₩28,912 | ₩29,153 | ₩28,872 | ₩29,153 | +0.83% | 1.9만 |
|---|
| 2025.12.22 | ₩29,166 | ₩29,193 | ₩28,971 | ₩28,991 | -0.60% | 4.6천 |
|---|
| 2025.12.19 | ₩29,126 | ₩29,126 | ₩28,925 | ₩29,007 | -0.41% | 1.1만 |
|---|
| 2025.12.18 | ₩29,046 | ₩29,059 | ₩28,684 | ₩28,698 | -1.20% | 6.5만 |
|---|
| 2025.12.17 | ₩28,936 | ₩29,300 | ₩28,818 | ₩28,834 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩28,992 | ₩29,260 | ₩28,948 | ₩29,086 | +0.32% | 2.3만 |
|---|
| 2025.12.15 | ₩29,287 | ₩29,287 | ₩28,775 | ₩28,858 | -1.46% | 28.9만 |
|---|
| 2025.12.12 | ₩29,420 | ₩29,501 | ₩29,139 | ₩29,320 | -0.34% | 13.2만 |
|---|
| 2025.12.11 | ₩29,380 | ₩29,675 | ₩29,289 | ₩29,648 | +0.91% | 6.1만 |
|---|
| 2025.12.10 | ₩29,594 | ₩29,956 | ₩29,584 | ₩29,779 | +0.62% | 3.9만 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,956 | ₩29,394 | ₩29,795 | +1.37% | 11.2만 |
|---|
| 2025.12.08 | ₩29,514 | ₩29,514 | ₩29,320 | ₩29,501 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩29,407 | ₩29,434 | ₩29,193 | ₩29,323 | -0.29% | 3.6만 |
|---|
| 2025.12.04 | ₩29,768 | ₩29,768 | ₩29,615 | ₩29,669 | -0.33% | 3.8만 |
|---|
| 2025.12.03 | ₩29,728 | ₩29,822 | ₩29,623 | ₩29,809 | +0.27% | 22.6만 |
|---|
| 2025.12.02 | ₩29,193 | ₩29,728 | ₩29,180 | ₩29,548 | +1.22% | 1.9만 |
|---|
| 2025.12.01 | ₩28,885 | ₩28,999 | ₩28,644 | ₩28,965 | +0.28% | 9.2만 |
|---|
| 2025.11.28 | ₩29,608 | ₩29,661 | ₩29,447 | ₩29,499 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩29,086 | ₩29,514 | ₩29,086 | ₩29,414 | +1.13% | 10.2만 |
|---|
| 2025.11.25 | ₩29,180 | ₩29,258 | ₩29,046 | ₩29,146 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩29,072 | ₩29,447 | ₩29,032 | ₩29,407 | +1.15% | 9.7만 |
|---|
| 2025.11.21 | ₩28,818 | ₩29,071 | ₩28,751 | ₩29,004 | +0.65% | 6.7만 |
|---|
| 2025.11.20 | ₩29,635 | ₩29,648 | ₩29,019 | ₩29,054 | -1.96% | 6.1천 |
|---|
| 2025.11.19 | ₩29,608 | ₩29,648 | ₩29,327 | ₩29,438 | -0.57% | 1.7만 |
|---|
| 2025.11.18 | ₩29,648 | ₩29,889 | ₩29,590 | ₩29,763 | +0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩29,983 | ₩30,009 | ₩29,608 | ₩29,615 | -1.23% | 6.2천 |
|---|
| 2025.11.14 | ₩30,116 | ₩30,317 | ₩29,942 | ₩29,942 | -0.58% | 2만 |
|---|
| 2025.11.13 | ₩30,920 | ₩30,960 | ₩30,371 | ₩30,371 | -1.77% | 1.8만 |
|---|
| 2025.11.12 | ₩31,134 | ₩31,134 | ₩30,786 | ₩30,807 | -1.05% | 1.8천 |
|---|
| 2025.11.11 | ₩31,134 | ₩31,134 | ₩30,906 | ₩30,984 | -0.48% | 1.3천 |
|---|
| 2025.11.10 | ₩31,281 | ₩31,442 | ₩31,268 | ₩31,365 | +0.27% | 3.6천 |
|---|
| 2025.11.07 | ₩30,679 | ₩31,108 | ₩30,679 | ₩31,108 | +1.40% | 4.4만 |
|---|
| 2025.11.06 | ₩30,879 | ₩30,933 | ₩30,705 | ₩30,734 | -0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩31,040 | ₩31,174 | ₩30,993 | ₩31,074 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩31,107 | ₩31,161 | ₩30,652 | ₩30,754 | -1.14% | 5.1천 |
|---|
| 2025.11.03 | ₩31,656 | ₩31,656 | ₩31,352 | ₩31,495 | -0.51% | 1.5만 |
|---|
| 2025.10.31 | ₩31,923 | ₩31,990 | ₩31,870 | ₩31,898 | -0.08% | 1.4천 |
|---|
| 2025.10.30 | ₩31,656 | ₩31,656 | ₩31,413 | ₩31,413 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩32,325 | ₩32,325 | ₩31,898 | ₩31,933 | -1.21% | 6.4천 |
|---|
| 2025.10.28 | ₩32,624 | ₩32,686 | ₩32,412 | ₩32,472 | -0.46% | 4.7천 |
|---|
| 2025.10.27 | ₩32,660 | ₩32,673 | ₩32,573 | ₩32,593 | -0.20% | 3.5천 |
|---|
| 2025.10.24 | ₩32,231 | ₩32,231 | ₩32,071 | ₩32,097 | -0.42% | 1.8천 |
|---|
| 2025.10.23 | ₩31,948 | ₩32,191 | ₩31,948 | ₩32,071 | +0.39% | 3.4천 |
|---|
| 2025.10.22 | ₩31,776 | ₩31,869 | ₩31,770 | ₩31,770 | -0.02% | 1.4만 |
|---|
| 2025.10.21 | ₩31,870 | ₩32,431 | ₩31,870 | ₩32,218 | +1.09% | 1.7천 |
|---|
| 2025.10.20 | ₩32,230 | ₩32,231 | ₩32,104 | ₩32,211 | -0.06% | 5.3천 |
|---|
| 2025.10.17 | ₩31,535 | ₩31,696 | ₩31,535 | ₩31,669 | +0.42% | 1.2만 |
|---|
| 2025.10.16 | ₩32,123 | ₩32,136 | ₩31,836 | ₩31,869 | -0.79% | 2.5만 |
|---|
| 2025.10.15 | ₩32,198 | ₩32,325 | ₩32,151 | ₩32,227 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩32,124 | ₩32,539 | ₩32,017 | ₩32,455 | +1.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,633 | ₩32,793 | ₩32,553 | ₩32,783 | +0.46% | 2.4만 |
|---|
| 2025.10.10 | ₩33,302 | ₩33,302 | ₩32,860 | ₩32,860 | -1.33% | 4.2천 |
|---|