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 | ₩25,920 | ₩25,987 | ₩25,853 | ₩25,879 | -0.16% | 1만 |
| 2026.10.08 | ₩25,826 | ₩25,973 | ₩25,558 | ₩25,772 | -0.21% | 18.1만 |
| 2026.10.07 | ₩25,987 | ₩26,054 | ₩25,987 | ₩26,000 | +0.05% | 1.4만 |
| 2026.10.06 | ₩26,617 | ₩26,617 | ₩26,536 | ₩26,536 | -0.30% | 2.3만 |
| 2026.10.05 | ₩26,563 | ₩26,617 | ₩26,563 | ₩26,563 | 0.00% | 9.9천 |
| 2026.10.02 | ₩26,563 | ₩26,577 | ₩26,550 | ₩26,550 | -0.05% | 2.4만 |
| 2026.10.01 | ₩26,617 | ₩26,617 | ₩26,550 | ₩26,550 | -0.25% | 2.3만 |
| 2026.09.30 | ₩26,590 | ₩26,597 | ₩26,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,563 |
| -0.10% |
| 2.9만 |
| 2026.09.29 | ₩26,577 | ₩26,624 | ₩26,577 | ₩26,577 | 0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩26,577 | ₩26,617 | ₩26,577 | ₩26,577 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩26,590 | ₩26,657 | ₩26,563 | ₩26,563 | -0.10% | 1.9만 |
|---|
| 2026.09.24 | ₩26,617 | ₩26,637 | ₩26,577 | ₩26,577 | -0.15% | 2.9천 |
|---|
| 2026.09.23 | ₩26,630 | ₩26,644 | ₩26,590 | ₩26,590 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩26,630 | ₩26,664 | ₩26,603 | ₩26,644 | +0.05% | 6.7만 |
|---|
| 2026.09.21 | ₩26,645 | ₩26,691 | ₩26,644 | ₩26,644 | -0.01% | 19.6만 |
|---|
| 2026.09.18 | ₩26,591 | ₩26,617 | ₩26,563 | ₩26,603 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩26,603 | ₩26,603 | ₩26,550 | ₩26,550 | -0.20% | 2.9만 |
|---|
| 2026.09.16 | ₩26,563 | ₩26,590 | ₩26,536 | ₩26,550 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩26,563 | ₩26,610 | ₩26,563 | ₩26,610 | +0.18% | 2.2만 |
|---|
| 2026.09.14 | ₩26,590 | ₩26,597 | ₩26,563 | ₩26,577 | -0.05% | 9.5천 |
|---|
| 2026.09.11 | ₩26,624 | ₩26,624 | ₩26,590 | ₩26,603 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩26,577 | ₩26,603 | ₩26,563 | ₩26,603 | +0.10% | 9천 |
|---|
| 2026.09.09 | ₩26,613 | ₩26,684 | ₩26,590 | ₩26,624 | +0.04% | 8천 |
|---|
| 2026.09.08 | ₩26,590 | ₩26,637 | ₩26,429 | ₩26,637 | +0.18% | 2만 |
|---|
| 2026.09.04 | ₩26,644 | ₩26,644 | ₩26,603 | ₩26,610 | -0.13% | 7.9천 |
|---|
| 2026.09.03 | ₩26,697 | ₩26,697 | ₩26,644 | ₩26,684 | -0.05% | 7.1천 |
|---|
| 2026.09.02 | ₩26,563 | ₩26,597 | ₩26,550 | ₩26,597 | +0.13% | 5.1천 |
|---|
| 2026.09.01 | ₩26,563 | ₩26,597 | ₩26,536 | ₩26,583 | +0.08% | 8.2천 |
|---|
| 2026.08.31 | ₩26,577 | ₩26,624 | ₩26,577 | ₩26,624 | +0.18% | 4천 |
|---|
| 2026.08.28 | ₩26,617 | ₩26,617 | ₩26,563 | ₩26,565 | -0.20% | 9.9천 |
|---|
| 2026.08.27 | ₩26,697 | ₩26,723 | ₩26,697 | ₩26,717 | +0.08% | 900 |
|---|
| 2026.08.26 | ₩26,684 | ₩26,684 | ₩26,644 | ₩26,657 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩26,697 | ₩26,738 | ₩26,684 | ₩26,684 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩26,784 | ₩26,784 | ₩26,697 | ₩26,697 | -0.33% | 5.6천 |
|---|
| 2026.08.21 | ₩26,590 | ₩26,711 | ₩26,590 | ₩26,644 | +0.20% | 8천 |
|---|
| 2026.08.20 | ₩26,551 | ₩26,590 | ₩26,550 | ₩26,563 | +0.05% | 3.4천 |
|---|
| 2026.08.19 | ₩26,510 | ₩26,543 | ₩26,510 | ₩26,523 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩26,503 | ₩26,510 | ₩26,496 | ₩26,503 | 0.00% | 7.2천 |
|---|
| 2026.08.17 | ₩26,567 | ₩26,567 | ₩26,484 | ₩26,516 | -0.19% | 1.9천 |
|---|
| 2026.08.14 | ₩26,510 | ₩26,510 | ₩26,483 | ₩26,483 | -0.10% | 400 |
|---|
| 2026.08.13 | ₩26,484 | ₩26,503 | ₩26,483 | ₩26,483 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,510 | ₩26,523 | ₩26,496 | ₩26,510 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩26,456 | ₩26,550 | ₩26,456 | ₩26,516 | +0.23% | 6.1천 |
|---|
| 2026.08.07 | ₩26,523 | ₩26,523 | ₩26,483 | ₩26,516 | -0.03% | 3.3천 |
|---|
| 2026.08.06 | ₩26,563 | ₩26,563 | ₩26,469 | ₩26,469 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,476 | ₩26,516 | ₩26,476 | ₩26,516 | +0.15% | 600 |
|---|
| 2026.08.04 | ₩26,476 | ₩26,476 | ₩26,469 | ₩26,469 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩26,469 | ₩26,483 | ₩26,469 | ₩26,476 | +0.03% | 5.7천 |
|---|
| 2026.07.31 | ₩26,456 | ₩26,476 | ₩26,456 | ₩26,476 | +0.08% | 900 |
|---|
| 2026.07.30 | ₩26,469 | ₩26,483 | ₩26,469 | ₩26,469 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩26,457 | ₩26,483 | ₩26,443 | ₩26,463 | +0.02% | 2.6만 |
|---|
| 2026.07.28 | ₩26,457 | ₩26,483 | ₩26,444 | ₩26,469 | +0.05% | 1만 |
|---|
| 2026.07.27 | ₩26,472 | ₩26,483 | ₩26,456 | ₩26,463 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩26,444 | ₩26,469 | ₩26,443 | ₩26,456 | +0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩26,463 | ₩26,476 | ₩26,443 | ₩26,476 | +0.05% | 7.1천 |
|---|
| 2026.07.22 | ₩26,510 | ₩26,524 | ₩26,494 | ₩26,496 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩26,456 | ₩26,536 | ₩26,456 | ₩26,503 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩26,443 | ₩26,494 | ₩26,443 | ₩26,483 | +0.15% | 1.1천 |
|---|
| 2026.07.17 | ₩26,443 | ₩26,469 | ₩26,443 | ₩26,449 | +0.03% | 800 |
|---|
| 2026.07.16 | ₩26,483 | ₩26,483 | ₩26,443 | ₩26,443 | -0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩26,443 | ₩26,495 | ₩26,443 | ₩26,495 | +0.20% | 7.8천 |
|---|
| 2026.07.14 | ₩26,443 | ₩26,456 | ₩26,443 | ₩26,456 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,443 | ₩26,510 | ₩26,416 | ₩26,429 | -0.05% | 3.9천 |
|---|
| 2026.07.10 | ₩26,443 | ₩26,463 | ₩26,416 | ₩26,416 | -0.10% | 1.8만 |
|---|
| 2026.07.09 | ₩26,429 | ₩26,469 | ₩26,429 | ₩26,443 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩26,449 | ₩26,449 | ₩26,429 | ₩26,436 | -0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩26,416 | ₩26,510 | ₩26,416 | ₩26,469 | +0.20% | 2.2천 |
|---|
| 2026.07.06 | ₩26,443 | ₩26,469 | ₩26,416 | ₩26,469 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩26,416 | ₩26,469 | ₩26,416 | ₩26,449 | +0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩26,376 | ₩26,443 | ₩26,376 | ₩26,416 | +0.15% | 5.8천 |
|---|
| 2026.06.30 | ₩26,389 | ₩26,409 | ₩26,376 | ₩26,409 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩26,376 | ₩26,436 | ₩26,376 | ₩26,436 | +0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩26,376 | ₩26,416 | ₩26,376 | ₩26,416 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩26,443 | ₩26,457 | ₩26,402 | ₩26,402 | -0.15% | 4.5천 |
|---|
| 2026.06.24 | ₩26,416 | ₩26,416 | ₩26,394 | ₩26,402 | -0.05% | 9천 |
|---|
| 2026.06.23 | ₩26,443 | ₩26,443 | ₩26,389 | ₩26,416 | -0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,463 | ₩26,469 | ₩26,416 | ₩26,429 | -0.13% | 2.2천 |
|---|
| 2026.06.18 | ₩26,496 | ₩26,496 | ₩26,402 | ₩26,429 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩26,416 | ₩26,483 | ₩26,416 | ₩26,449 | +0.13% | 3.2천 |
|---|
| 2026.06.16 | ₩26,443 | ₩26,469 | ₩26,416 | ₩26,429 | -0.05% | 1.5만 |
|---|
| 2026.06.15 | ₩26,416 | ₩26,483 | ₩26,416 | ₩26,443 | +0.10% | 3.6만 |
|---|
| 2026.06.12 | ₩26,483 | ₩26,483 | ₩26,429 | ₩26,443 | -0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩26,416 | ₩26,480 | ₩26,416 | ₩26,449 | +0.13% | 2만 |
|---|
| 2026.06.10 | ₩26,443 | ₩26,456 | ₩26,429 | ₩26,443 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩26,563 | ₩26,563 | ₩26,461 | ₩26,496 | -0.25% | 4.3천 |
|---|
| 2026.06.08 | ₩26,456 | ₩26,483 | ₩26,443 | ₩26,443 | -0.05% | 1.1만 |
|---|
| 2026.06.05 | ₩26,416 | ₩26,536 | ₩26,416 | ₩26,436 | +0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩26,469 | ₩26,483 | ₩26,443 | ₩26,443 | -0.10% | 12만 |
|---|
| 2026.06.03 | ₩26,563 | ₩26,563 | ₩26,469 | ₩26,469 | -0.35% | 9.2천 |
|---|
| 2026.06.02 | ₩26,530 | ₩26,530 | ₩26,510 | ₩26,512 | -0.07% | 5.6천 |
|---|
| 2026.06.01 | ₩26,496 | ₩26,630 | ₩26,496 | ₩26,610 | +0.43% | 6.8천 |
|---|
| 2026.05.29 | ₩26,684 | ₩26,697 | ₩26,389 | ₩26,677 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩26,603 | ₩26,697 | ₩26,603 | ₩26,666 | +0.24% | 7.2천 |
|---|
| 2026.05.27 | ₩26,738 | ₩26,751 | ₩26,697 | ₩26,723 | -0.06% | 7.4천 |
|---|
| 2026.05.26 | ₩26,831 | ₩26,885 | ₩26,764 | ₩26,778 | -0.20% | 2.2만 |
|---|
| 2026.05.22 | ₩26,831 | ₩26,845 | ₩26,778 | ₩26,778 | -0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩26,858 | ₩26,920 | ₩26,845 | ₩26,900 | +0.15% | 7.9천 |
|---|
| 2026.05.20 | ₩26,939 | ₩26,939 | ₩26,885 | ₩26,885 | -0.20% | 2천 |
|---|
| 2026.05.19 | ₩26,885 | ₩26,898 | ₩26,850 | ₩26,882 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩26,919 | ₩26,939 | ₩26,831 | ₩26,872 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩27,193 | ₩27,193 | ₩27,073 | ₩27,073 | -0.44% | 2.1만 |
|---|
| 2026.05.14 | ₩27,140 | ₩27,301 | ₩27,140 | ₩27,281 | +0.52% | 7.5천 |
|---|
| 2026.05.13 | ₩27,153 | ₩27,153 | ₩27,106 | ₩27,149 | -0.01% | 3.7천 |
|---|
| 2026.05.12 | ₩27,234 | ₩27,254 | ₩27,180 | ₩27,220 | -0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩27,220 | ₩27,341 | ₩27,220 | ₩27,314 | +0.34% | 2.1만 |
|---|
| 2026.05.08 | ₩27,126 | ₩27,207 | ₩27,113 | ₩27,180 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩27,368 | ₩27,368 | ₩27,160 | ₩27,180 | -0.69% | 2.2만 |
|---|
| 2026.05.06 | ₩27,395 | ₩27,435 | ₩27,334 | ₩27,350 | -0.16% | 1.2만 |
|---|
| 2026.05.05 | ₩27,328 | ₩27,421 | ₩27,328 | ₩27,395 | +0.25% | 2.6만 |
|---|
| 2026.05.04 | ₩27,100 | ₩27,291 | ₩27,100 | ₩27,220 | +0.45% | 2.3만 |
|---|
| 2026.05.01 | ₩27,093 | ₩27,140 | ₩27,046 | ₩27,073 | -0.07% | 2.4만 |
|---|
| 2026.04.30 | ₩26,979 | ₩26,979 | ₩26,952 | ₩26,963 | -0.06% | 5.9천 |
|---|
| 2026.04.29 | ₩27,012 | ₩27,019 | ₩26,885 | ₩26,888 | -0.46% | 5.7천 |
|---|
| 2026.04.28 | ₩26,965 | ₩27,006 | ₩26,952 | ₩26,979 | +0.05% | 11만 |
|---|
| 2026.04.27 | ₩27,167 | ₩27,167 | ₩27,046 | ₩27,046 | -0.44% | 7.4천 |
|---|
| 2026.04.24 | ₩27,234 | ₩27,234 | ₩27,118 | ₩27,140 | -0.34% | 8.3천 |
|---|
| 2026.04.23 | ₩27,167 | ₩27,247 | ₩27,152 | ₩27,153 | -0.05% | 1.3만 |
|---|
| 2026.04.22 | ₩27,207 | ₩27,234 | ₩26,992 | ₩27,234 | +0.10% | 8.7만 |
|---|
| 2026.04.21 | ₩27,086 | ₩27,100 | ₩27,006 | ₩27,006 | -0.30% | 9.9천 |
|---|
| 2026.04.20 | ₩27,059 | ₩27,100 | ₩26,965 | ₩27,062 | +0.01% | 2만 |
|---|
| 2026.04.17 | ₩27,113 | ₩27,287 | ₩27,113 | ₩27,193 | +0.30% | 5.1만 |
|---|
| 2026.04.16 | ₩27,073 | ₩27,073 | ₩26,960 | ₩27,046 | -0.10% | 1.6만 |
|---|
| 2026.04.15 | ₩26,999 | ₩27,100 | ₩26,979 | ₩27,062 | +0.23% | 1.4만 |
|---|
| 2026.04.14 | ₩26,965 | ₩27,059 | ₩26,965 | ₩26,972 | +0.02% | 7만 |
|---|
| 2026.04.13 | ₩26,885 | ₩26,959 | ₩26,858 | ₩26,959 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩26,912 | ₩26,952 | ₩26,905 | ₩26,939 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩26,872 | ₩26,925 | ₩26,809 | ₩26,912 | +0.15% | 7.8천 |
|---|
| 2026.04.08 | ₩26,939 | ₩26,965 | ₩26,818 | ₩26,845 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩26,831 | ₩26,845 | ₩26,738 | ₩26,791 | -0.15% | 1.6만 |
|---|
| 2026.04.06 | ₩26,952 | ₩26,952 | ₩26,885 | ₩26,898 | -0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩26,818 | ₩26,831 | ₩26,738 | ₩26,805 | -0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩26,912 | ₩26,924 | ₩26,791 | ₩26,852 | -0.22% | 2.8만 |
|---|
| 2026.03.31 | ₩26,912 | ₩26,912 | ₩26,831 | ₩26,885 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩26,992 | ₩26,992 | ₩26,845 | ₩26,885 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩26,898 | ₩26,898 | ₩26,778 | ₩26,845 | -0.20% | 2만 |
|---|
| 2026.03.26 | ₩26,925 | ₩27,006 | ₩26,925 | ₩26,979 | +0.20% | 6.1천 |
|---|
| 2026.03.25 | ₩27,193 | ₩27,193 | ₩27,046 | ₩27,113 | -0.30% | 1.7만 |
|---|
| 2026.03.24 | ₩27,100 | ₩27,100 | ₩27,007 | ₩27,019 | -0.30% | 8.3천 |
|---|
| 2026.03.23 | ₩27,140 | ₩27,192 | ₩27,061 | ₩27,086 | -0.20% | 1.2만 |
|---|
| 2026.03.20 | ₩27,033 | ₩27,113 | ₩27,020 | ₩27,059 | +0.10% | 7.8천 |
|---|
| 2026.03.19 | ₩27,059 | ₩27,113 | ₩26,999 | ₩27,077 | +0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩27,260 | ₩27,260 | ₩27,126 | ₩27,147 | -0.42% | 1.6만 |
|---|
| 2026.03.17 | ₩27,395 | ₩27,462 | ₩27,307 | ₩27,415 | +0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩27,475 | ₩27,475 | ₩27,328 | ₩27,408 | -0.24% | 6.4만 |
|---|
| 2026.03.13 | ₩27,368 | ₩27,368 | ₩27,187 | ₩27,234 | -0.49% | 6.9만 |
|---|
| 2026.03.12 | ₩27,106 | ₩27,180 | ₩27,093 | ₩27,126 | +0.07% | 9.1천 |
|---|
| 2026.03.11 | ₩27,207 | ₩27,234 | ₩27,113 | ₩27,173 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,193 | ₩27,274 | ₩27,173 | ₩27,173 | -0.07% | 3.9만 |
|---|
| 2026.03.09 | ₩27,019 | ₩27,100 | ₩27,019 | ₩27,073 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩27,059 | ₩27,086 | ₩27,039 | ₩27,042 | -0.06% | 7.4천 |
|---|
| 2026.03.05 | ₩27,301 | ₩27,301 | ₩27,167 | ₩27,196 | -0.38% | 7.1천 |
|---|
| 2026.03.04 | ₩27,086 | ₩27,381 | ₩27,086 | ₩27,354 | +0.99% | 1.7만 |
|---|
| 2026.03.03 | ₩26,898 | ₩27,033 | ₩26,898 | ₩27,010 | +0.41% | 3.6만 |
|---|
| 2026.03.02 | ₩26,831 | ₩27,033 | ₩26,798 | ₩27,033 | +0.75% | 1.9만 |
|---|
| 2026.02.27 | ₩26,872 | ₩26,898 | ₩26,778 | ₩26,805 | -0.25% | 1.2만 |
|---|
| 2026.02.26 | ₩26,872 | ₩26,965 | ₩26,872 | ₩26,927 | +0.20% | 8.9천 |
|---|
| 2026.02.25 | ₩26,937 | ₩27,033 | ₩26,932 | ₩27,012 | +0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩26,724 | ₩26,805 | ₩26,724 | ₩26,778 | +0.20% | 7.5천 |
|---|
| 2026.02.23 | ₩26,925 | ₩26,925 | ₩26,780 | ₩26,831 | -0.35% | 6.8천 |
|---|
| 2026.02.20 | ₩26,952 | ₩26,999 | ₩26,898 | ₩26,986 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩26,845 | ₩26,979 | ₩26,831 | ₩26,959 | +0.42% | 5.3천 |
|---|
| 2026.02.18 | ₩26,965 | ₩27,033 | ₩26,892 | ₩26,892 | -0.27% | 8.1천 |
|---|
| 2026.02.17 | ₩26,952 | ₩27,086 | ₩26,952 | ₩27,019 | +0.25% | 4.2만 |
|---|
| 2026.02.13 | ₩27,046 | ₩27,125 | ₩26,979 | ₩27,033 | -0.05% | 4.1천 |
|---|
| 2026.02.12 | ₩27,033 | ₩27,046 | ₩26,885 | ₩26,912 | -0.45% | 10.6만 |
|---|
| 2026.02.11 | ₩27,100 | ₩27,100 | ₩26,939 | ₩27,073 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩27,180 | ₩27,234 | ₩27,113 | ₩27,180 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩27,140 | ₩27,328 | ₩27,126 | ₩27,314 | +0.64% | 2.3만 |
|---|
| 2026.02.06 | ₩27,234 | ₩27,301 | ₩27,106 | ₩27,223 | -0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩27,207 | ₩27,311 | ₩26,912 | ₩27,046 | -0.59% | 29.2만 |
|---|
| 2026.02.04 | ₩27,609 | ₩27,743 | ₩27,488 | ₩27,529 | -0.29% | 2만 |
|---|
| 2026.02.03 | ₩27,824 | ₩27,824 | ₩27,475 | ₩27,690 | -0.48% | 8.1천 |
|---|
| 2026.02.02 | ₩27,850 | ₩27,931 | ₩27,783 | ₩27,830 | -0.07% | 4.3만 |
|---|
| 2026.01.30 | ₩28,306 | ₩28,414 | ₩28,186 | ₩28,396 | +0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩28,856 | ₩28,856 | ₩28,373 | ₩28,454 | -1.39% | 3.1만 |
|---|
| 2026.01.28 | ₩29,030 | ₩29,044 | ₩28,937 | ₩28,937 | -0.32% | 2.5천 |
|---|
| 2026.01.27 | ₩28,856 | ₩28,990 | ₩28,762 | ₩28,990 | +0.46% | 5.6천 |
|---|
| 2026.01.26 | ₩28,803 | ₩28,883 | ₩28,709 | ₩28,803 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩29,044 | ₩29,178 | ₩28,937 | ₩28,950 | -0.32% | 4.1천 |
|---|
| 2026.01.22 | ₩29,030 | ₩29,071 | ₩28,957 | ₩29,044 | +0.05% | 7천 |
|---|
| 2026.01.21 | ₩29,044 | ₩29,124 | ₩28,776 | ₩29,030 | -0.05% | 8.5천 |
|---|
| 2026.01.20 | ₩29,205 | ₩29,218 | ₩29,004 | ₩29,060 | -0.50% | 5천 |
|---|
| 2026.01.16 | ₩29,875 | ₩29,875 | ₩29,620 | ₩29,755 | -0.40% | 6천 |
|---|
| 2026.01.15 | ₩29,862 | ₩29,956 | ₩29,751 | ₩29,751 | -0.37% | 4.7천 |
|---|
| 2026.01.14 | ₩29,848 | ₩30,150 | ₩29,848 | ₩30,130 | +0.94% | 1만 |
|---|
| 2026.01.13 | ₩29,366 | ₩29,642 | ₩29,366 | ₩29,642 | +0.94% | 1.3천 |
|---|
| 2026.01.12 | ₩29,295 | ₩29,339 | ₩29,178 | ₩29,178 | -0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩29,124 | ₩29,366 | ₩29,111 | ₩29,140 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩29,111 | ₩29,285 | ₩29,111 | ₩29,205 | +0.32% | 2.9천 |
|---|
| 2026.01.07 | ₩29,339 | ₩29,344 | ₩29,285 | ₩29,285 | -0.18% | 1.3천 |
|---|
| 2026.01.06 | ₩29,701 | ₩29,701 | ₩29,386 | ₩29,486 | -0.72% | 8.5천 |
|---|
| 2026.01.05 | ₩29,567 | ₩29,775 | ₩29,567 | ₩29,697 | +0.44% | 9.1천 |
|---|
| 2026.01.02 | ₩29,017 | ₩29,232 | ₩29,010 | ₩29,124 | +0.37% | 1.1만 |
|---|
| 2025.12.31 | ₩28,829 | ₩28,912 | ₩28,829 | ₩28,843 | +0.05% | 6.9천 |
|---|
| 2025.12.30 | ₩28,923 | ₩29,084 | ₩28,900 | ₩28,990 | +0.23% | 8.7천 |
|---|
| 2025.12.29 | ₩28,829 | ₩28,970 | ₩28,803 | ₩28,803 | -0.09% | 1.1만 |
|---|
| 2025.12.26 | ₩28,878 | ₩28,950 | ₩28,878 | ₩28,950 | +0.25% | 6.9천 |
|---|
| 2025.12.24 | ₩28,950 | ₩29,004 | ₩28,896 | ₩28,943 | -0.02% | 3.7천 |
|---|
| 2025.12.23 | ₩28,963 | ₩29,205 | ₩28,923 | ₩29,205 | +0.83% | 1.9만 |
|---|
| 2025.12.22 | ₩29,218 | ₩29,245 | ₩29,022 | ₩29,043 | -0.60% | 4.6천 |
|---|
| 2025.12.19 | ₩29,178 | ₩29,178 | ₩28,977 | ₩29,059 | -0.41% | 1.1만 |
|---|
| 2025.12.18 | ₩29,098 | ₩29,111 | ₩28,735 | ₩28,749 | -1.20% | 6.5만 |
|---|
| 2025.12.17 | ₩28,988 | ₩29,352 | ₩28,870 | ₩28,886 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩29,044 | ₩29,312 | ₩29,000 | ₩29,138 | +0.32% | 2.3만 |
|---|
| 2025.12.15 | ₩29,339 | ₩29,339 | ₩28,827 | ₩28,910 | -1.46% | 28.9만 |
|---|
| 2025.12.12 | ₩29,473 | ₩29,553 | ₩29,191 | ₩29,372 | -0.34% | 13.2만 |
|---|
| 2025.12.11 | ₩29,433 | ₩29,728 | ₩29,342 | ₩29,701 | +0.91% | 6.1만 |
|---|
| 2025.12.10 | ₩29,647 | ₩30,009 | ₩29,637 | ₩29,832 | +0.62% | 3.9만 |
|---|
| 2025.12.09 | ₩29,446 | ₩30,009 | ₩29,446 | ₩29,848 | +1.37% | 11.2만 |
|---|
| 2025.12.08 | ₩29,567 | ₩29,567 | ₩29,372 | ₩29,553 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩29,460 | ₩29,486 | ₩29,245 | ₩29,375 | -0.29% | 3.6만 |
|---|
| 2025.12.04 | ₩29,822 | ₩29,822 | ₩29,667 | ₩29,722 | -0.33% | 3.8만 |
|---|
| 2025.12.03 | ₩29,781 | ₩29,875 | ₩29,675 | ₩29,862 | +0.27% | 22.6만 |
|---|
| 2025.12.02 | ₩29,245 | ₩29,781 | ₩29,232 | ₩29,600 | +1.22% | 1.9만 |
|---|
| 2025.12.01 | ₩28,937 | ₩29,051 | ₩28,695 | ₩29,017 | +0.28% | 9.2만 |
|---|
| 2025.11.28 | ₩29,661 | ₩29,714 | ₩29,500 | ₩29,552 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩29,138 | ₩29,567 | ₩29,138 | ₩29,466 | +1.13% | 10.2만 |
|---|
| 2025.11.25 | ₩29,232 | ₩29,311 | ₩29,098 | ₩29,198 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩29,124 | ₩29,500 | ₩29,084 | ₩29,460 | +1.15% | 9.7만 |
|---|
| 2025.11.21 | ₩28,870 | ₩29,123 | ₩28,803 | ₩29,056 | +0.65% | 6.7만 |
|---|
| 2025.11.20 | ₩29,688 | ₩29,701 | ₩29,071 | ₩29,106 | -1.96% | 6.1천 |
|---|
| 2025.11.19 | ₩29,661 | ₩29,701 | ₩29,379 | ₩29,490 | -0.57% | 1.7만 |
|---|
| 2025.11.18 | ₩29,701 | ₩29,942 | ₩29,643 | ₩29,816 | +0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩30,036 | ₩30,063 | ₩29,661 | ₩29,667 | -1.23% | 6.2천 |
|---|
| 2025.11.14 | ₩30,170 | ₩30,371 | ₩29,996 | ₩29,996 | -0.58% | 2만 |
|---|
| 2025.11.13 | ₩30,975 | ₩31,015 | ₩30,425 | ₩30,425 | -1.77% | 1.8만 |
|---|
| 2025.11.12 | ₩31,189 | ₩31,189 | ₩30,841 | ₩30,862 | -1.05% | 1.8천 |
|---|
| 2025.11.11 | ₩31,189 | ₩31,189 | ₩30,961 | ₩31,039 | -0.48% | 1.3천 |
|---|
| 2025.11.10 | ₩31,337 | ₩31,498 | ₩31,323 | ₩31,421 | +0.27% | 3.6천 |
|---|
| 2025.11.07 | ₩30,733 | ₩31,164 | ₩30,733 | ₩31,164 | +1.40% | 4.4만 |
|---|
| 2025.11.06 | ₩30,935 | ₩30,988 | ₩30,760 | ₩30,788 | -0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩31,095 | ₩31,230 | ₩31,049 | ₩31,129 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩31,163 | ₩31,216 | ₩30,707 | ₩30,809 | -1.14% | 5.1천 |
|---|
| 2025.11.03 | ₩31,712 | ₩31,712 | ₩31,408 | ₩31,551 | -0.51% | 1.5만 |
|---|
| 2025.10.31 | ₩31,980 | ₩32,048 | ₩31,927 | ₩31,955 | -0.08% | 1.4천 |
|---|
| 2025.10.30 | ₩31,712 | ₩31,712 | ₩31,470 | ₩31,470 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩32,383 | ₩32,383 | ₩31,955 | ₩31,990 | -1.21% | 6.4천 |
|---|
| 2025.10.28 | ₩32,682 | ₩32,745 | ₩32,470 | ₩32,530 | -0.46% | 4.7천 |
|---|
| 2025.10.27 | ₩32,718 | ₩32,731 | ₩32,631 | ₩32,651 | -0.20% | 3.5천 |
|---|
| 2025.10.24 | ₩32,289 | ₩32,289 | ₩32,128 | ₩32,155 | -0.42% | 1.8천 |
|---|
| 2025.10.23 | ₩32,005 | ₩32,249 | ₩32,005 | ₩32,128 | +0.39% | 3.4천 |
|---|
| 2025.10.22 | ₩31,833 | ₩31,925 | ₩31,826 | ₩31,826 | -0.02% | 1.4만 |
|---|
| 2025.10.21 | ₩31,927 | ₩32,489 | ₩31,927 | ₩32,275 | +1.09% | 1.7천 |
|---|
| 2025.10.20 | ₩32,288 | ₩32,289 | ₩32,161 | ₩32,269 | -0.06% | 5.3천 |
|---|
| 2025.10.17 | ₩31,592 | ₩31,753 | ₩31,592 | ₩31,726 | +0.42% | 1.2만 |
|---|
| 2025.10.16 | ₩32,180 | ₩32,194 | ₩31,893 | ₩31,925 | -0.79% | 2.5만 |
|---|
| 2025.10.15 | ₩32,255 | ₩32,383 | ₩32,208 | ₩32,285 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩32,182 | ₩32,597 | ₩32,074 | ₩32,513 | +1.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,691 | ₩32,852 | ₩32,611 | ₩32,841 | +0.46% | 2.4만 |
|---|
| 2025.10.10 | ₩33,362 | ₩33,362 | ₩32,919 | ₩32,919 | -1.33% | 4.2천 |
|---|