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 | ₩25,903 | ₩25,970 | ₩25,836 | ₩25,862 | -0.16% | 1만 |
| 2026.10.08 | ₩25,809 | ₩25,956 | ₩25,541 | ₩25,755 | -0.21% | 18.1만 |
| 2026.10.07 | ₩25,970 | ₩26,037 | ₩25,970 | ₩25,983 | +0.05% | 1.4만 |
| 2026.10.06 | ₩26,599 | ₩26,599 | ₩26,519 | ₩26,519 | -0.30% | 2.3만 |
| 2026.10.05 | ₩26,546 | ₩26,599 | ₩26,546 | ₩26,546 | 0.00% | 9.9천 |
| 2026.10.02 | ₩26,546 | ₩26,559 | ₩26,532 | ₩26,532 | -0.05% | 2.4만 |
| 2026.10.01 | ₩26,599 | ₩26,599 | ₩26,532 | ₩26,532 | -0.25% | 2.3만 |
| 2026.09.30 | ₩26,573 | ₩26,579 | ₩26,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,546 |
| -0.10% |
| 2.9만 |
| 2026.09.29 | ₩26,559 | ₩26,606 | ₩26,559 | ₩26,559 | 0.00% | 3.7천 |
|---|
| 2026.09.28 | ₩26,559 | ₩26,599 | ₩26,559 | ₩26,559 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩26,573 | ₩26,640 | ₩26,546 | ₩26,546 | -0.10% | 1.9만 |
|---|
| 2026.09.24 | ₩26,599 | ₩26,619 | ₩26,559 | ₩26,559 | -0.15% | 2.9천 |
|---|
| 2026.09.23 | ₩26,613 | ₩26,626 | ₩26,573 | ₩26,573 | -0.15% | 3.3천 |
|---|
| 2026.09.22 | ₩26,613 | ₩26,646 | ₩26,586 | ₩26,626 | +0.05% | 6.7만 |
|---|
| 2026.09.21 | ₩26,628 | ₩26,673 | ₩26,626 | ₩26,626 | -0.01% | 19.6만 |
|---|
| 2026.09.18 | ₩26,574 | ₩26,599 | ₩26,546 | ₩26,586 | +0.05% | 3.1만 |
|---|
| 2026.09.17 | ₩26,586 | ₩26,586 | ₩26,532 | ₩26,532 | -0.20% | 2.9만 |
|---|
| 2026.09.16 | ₩26,546 | ₩26,573 | ₩26,519 | ₩26,532 | -0.05% | 3.3만 |
|---|
| 2026.09.15 | ₩26,546 | ₩26,593 | ₩26,546 | ₩26,593 | +0.18% | 2.2만 |
|---|
| 2026.09.14 | ₩26,573 | ₩26,579 | ₩26,546 | ₩26,559 | -0.05% | 9.5천 |
|---|
| 2026.09.11 | ₩26,606 | ₩26,606 | ₩26,573 | ₩26,586 | -0.08% | 2.7천 |
|---|
| 2026.09.10 | ₩26,559 | ₩26,586 | ₩26,546 | ₩26,586 | +0.10% | 9천 |
|---|
| 2026.09.09 | ₩26,595 | ₩26,666 | ₩26,573 | ₩26,606 | +0.04% | 8천 |
|---|
| 2026.09.08 | ₩26,573 | ₩26,619 | ₩26,412 | ₩26,619 | +0.18% | 2만 |
|---|
| 2026.09.04 | ₩26,626 | ₩26,626 | ₩26,586 | ₩26,593 | -0.13% | 7.9천 |
|---|
| 2026.09.03 | ₩26,680 | ₩26,680 | ₩26,626 | ₩26,666 | -0.05% | 7.1천 |
|---|
| 2026.09.02 | ₩26,546 | ₩26,579 | ₩26,532 | ₩26,579 | +0.13% | 5.1천 |
|---|
| 2026.09.01 | ₩26,546 | ₩26,579 | ₩26,519 | ₩26,566 | +0.08% | 8.2천 |
|---|
| 2026.08.31 | ₩26,559 | ₩26,606 | ₩26,559 | ₩26,606 | +0.18% | 4천 |
|---|
| 2026.08.28 | ₩26,599 | ₩26,599 | ₩26,546 | ₩26,547 | -0.20% | 9.9천 |
|---|
| 2026.08.27 | ₩26,680 | ₩26,705 | ₩26,680 | ₩26,700 | +0.08% | 900 |
|---|
| 2026.08.26 | ₩26,666 | ₩26,666 | ₩26,626 | ₩26,640 | -0.10% | 900 |
|---|
| 2026.08.25 | ₩26,680 | ₩26,720 | ₩26,666 | ₩26,666 | -0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩26,767 | ₩26,767 | ₩26,680 | ₩26,680 | -0.33% | 5.6천 |
|---|
| 2026.08.21 | ₩26,573 | ₩26,693 | ₩26,573 | ₩26,626 | +0.20% | 8천 |
|---|
| 2026.08.20 | ₩26,534 | ₩26,573 | ₩26,532 | ₩26,546 | +0.05% | 3.4천 |
|---|
| 2026.08.19 | ₩26,492 | ₩26,526 | ₩26,492 | ₩26,506 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩26,485 | ₩26,492 | ₩26,479 | ₩26,485 | 0.00% | 7.2천 |
|---|
| 2026.08.17 | ₩26,550 | ₩26,550 | ₩26,467 | ₩26,499 | -0.19% | 1.9천 |
|---|
| 2026.08.14 | ₩26,492 | ₩26,492 | ₩26,465 | ₩26,465 | -0.10% | 400 |
|---|
| 2026.08.13 | ₩26,467 | ₩26,485 | ₩26,465 | ₩26,465 | -0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,492 | ₩26,506 | ₩26,479 | ₩26,492 | 0.00% | 4.9천 |
|---|
| 2026.08.10 | ₩26,439 | ₩26,532 | ₩26,439 | ₩26,499 | +0.23% | 6.1천 |
|---|
| 2026.08.07 | ₩26,506 | ₩26,506 | ₩26,465 | ₩26,499 | -0.03% | 3.3천 |
|---|
| 2026.08.06 | ₩26,546 | ₩26,546 | ₩26,452 | ₩26,452 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,459 | ₩26,499 | ₩26,459 | ₩26,499 | +0.15% | 600 |
|---|
| 2026.08.04 | ₩26,459 | ₩26,459 | ₩26,452 | ₩26,452 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩26,452 | ₩26,465 | ₩26,452 | ₩26,459 | +0.03% | 5.7천 |
|---|
| 2026.07.31 | ₩26,439 | ₩26,459 | ₩26,439 | ₩26,459 | +0.08% | 900 |
|---|
| 2026.07.30 | ₩26,452 | ₩26,465 | ₩26,452 | ₩26,452 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩26,440 | ₩26,465 | ₩26,425 | ₩26,445 | +0.02% | 2.6만 |
|---|
| 2026.07.28 | ₩26,440 | ₩26,465 | ₩26,427 | ₩26,452 | +0.05% | 1만 |
|---|
| 2026.07.27 | ₩26,455 | ₩26,465 | ₩26,439 | ₩26,445 | -0.04% | 1.2만 |
|---|
| 2026.07.24 | ₩26,427 | ₩26,452 | ₩26,425 | ₩26,439 | +0.05% | 7.3천 |
|---|
| 2026.07.23 | ₩26,445 | ₩26,459 | ₩26,425 | ₩26,459 | +0.05% | 7.1천 |
|---|
| 2026.07.22 | ₩26,492 | ₩26,507 | ₩26,476 | ₩26,479 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩26,439 | ₩26,519 | ₩26,439 | ₩26,485 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩26,425 | ₩26,476 | ₩26,425 | ₩26,465 | +0.15% | 1.1천 |
|---|
| 2026.07.17 | ₩26,425 | ₩26,452 | ₩26,425 | ₩26,432 | +0.03% | 800 |
|---|
| 2026.07.16 | ₩26,465 | ₩26,465 | ₩26,425 | ₩26,425 | -0.15% | 7.1천 |
|---|
| 2026.07.15 | ₩26,425 | ₩26,477 | ₩26,425 | ₩26,477 | +0.20% | 7.8천 |
|---|
| 2026.07.14 | ₩26,425 | ₩26,439 | ₩26,425 | ₩26,439 | +0.05% | 700 |
|---|
| 2026.07.13 | ₩26,425 | ₩26,492 | ₩26,398 | ₩26,412 | -0.05% | 3.9천 |
|---|
| 2026.07.10 | ₩26,425 | ₩26,445 | ₩26,398 | ₩26,398 | -0.10% | 1.8만 |
|---|
| 2026.07.09 | ₩26,412 | ₩26,452 | ₩26,412 | ₩26,425 | +0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩26,432 | ₩26,432 | ₩26,412 | ₩26,418 | -0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩26,398 | ₩26,492 | ₩26,398 | ₩26,452 | +0.20% | 2.2천 |
|---|
| 2026.07.06 | ₩26,425 | ₩26,452 | ₩26,398 | ₩26,452 | +0.10% | 7.7천 |
|---|
| 2026.07.02 | ₩26,398 | ₩26,452 | ₩26,398 | ₩26,432 | +0.13% | 4.7천 |
|---|
| 2026.07.01 | ₩26,358 | ₩26,425 | ₩26,358 | ₩26,398 | +0.15% | 5.8천 |
|---|
| 2026.06.30 | ₩26,372 | ₩26,392 | ₩26,358 | ₩26,392 | +0.08% | 2.7천 |
|---|
| 2026.06.29 | ₩26,358 | ₩26,418 | ₩26,358 | ₩26,418 | +0.23% | 9.8천 |
|---|
| 2026.06.26 | ₩26,358 | ₩26,398 | ₩26,358 | ₩26,398 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩26,425 | ₩26,440 | ₩26,385 | ₩26,385 | -0.15% | 4.5천 |
|---|
| 2026.06.24 | ₩26,398 | ₩26,398 | ₩26,377 | ₩26,385 | -0.05% | 9천 |
|---|
| 2026.06.23 | ₩26,425 | ₩26,425 | ₩26,372 | ₩26,398 | -0.10% | 2.7천 |
|---|
| 2026.06.22 | ₩26,445 | ₩26,452 | ₩26,398 | ₩26,412 | -0.13% | 2.2천 |
|---|
| 2026.06.18 | ₩26,479 | ₩26,479 | ₩26,385 | ₩26,412 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩26,398 | ₩26,465 | ₩26,398 | ₩26,432 | +0.13% | 3.2천 |
|---|
| 2026.06.16 | ₩26,425 | ₩26,452 | ₩26,398 | ₩26,412 | -0.05% | 1.5만 |
|---|
| 2026.06.15 | ₩26,398 | ₩26,465 | ₩26,398 | ₩26,425 | +0.10% | 3.6만 |
|---|
| 2026.06.12 | ₩26,465 | ₩26,465 | ₩26,412 | ₩26,425 | -0.15% | 1.7만 |
|---|
| 2026.06.11 | ₩26,398 | ₩26,463 | ₩26,398 | ₩26,432 | +0.13% | 2만 |
|---|
| 2026.06.10 | ₩26,425 | ₩26,439 | ₩26,412 | ₩26,425 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩26,546 | ₩26,546 | ₩26,444 | ₩26,479 | -0.25% | 4.3천 |
|---|
| 2026.06.08 | ₩26,439 | ₩26,465 | ₩26,425 | ₩26,425 | -0.05% | 1.1만 |
|---|
| 2026.06.05 | ₩26,398 | ₩26,519 | ₩26,398 | ₩26,418 | +0.08% | 1.5만 |
|---|
| 2026.06.04 | ₩26,452 | ₩26,465 | ₩26,425 | ₩26,425 | -0.10% | 12만 |
|---|
| 2026.06.03 | ₩26,546 | ₩26,546 | ₩26,452 | ₩26,452 | -0.35% | 9.2천 |
|---|
| 2026.06.02 | ₩26,512 | ₩26,512 | ₩26,492 | ₩26,495 | -0.07% | 5.6천 |
|---|
| 2026.06.01 | ₩26,479 | ₩26,613 | ₩26,479 | ₩26,593 | +0.43% | 6.8천 |
|---|
| 2026.05.29 | ₩26,666 | ₩26,680 | ₩26,372 | ₩26,660 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩26,586 | ₩26,680 | ₩26,586 | ₩26,649 | +0.24% | 7.2천 |
|---|
| 2026.05.27 | ₩26,720 | ₩26,733 | ₩26,680 | ₩26,705 | -0.06% | 7.4천 |
|---|
| 2026.05.26 | ₩26,814 | ₩26,867 | ₩26,747 | ₩26,760 | -0.20% | 2.2만 |
|---|
| 2026.05.22 | ₩26,814 | ₩26,827 | ₩26,760 | ₩26,760 | -0.20% | 3.3천 |
|---|
| 2026.05.21 | ₩26,841 | ₩26,902 | ₩26,827 | ₩26,882 | +0.15% | 7.9천 |
|---|
| 2026.05.20 | ₩26,921 | ₩26,921 | ₩26,867 | ₩26,867 | -0.20% | 2천 |
|---|
| 2026.05.19 | ₩26,867 | ₩26,881 | ₩26,833 | ₩26,865 | -0.01% | 4.6천 |
|---|
| 2026.05.18 | ₩26,901 | ₩26,921 | ₩26,814 | ₩26,854 | -0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩27,176 | ₩27,176 | ₩27,055 | ₩27,055 | -0.44% | 2.1만 |
|---|
| 2026.05.14 | ₩27,122 | ₩27,283 | ₩27,122 | ₩27,263 | +0.52% | 7.5천 |
|---|
| 2026.05.13 | ₩27,135 | ₩27,135 | ₩27,089 | ₩27,131 | -0.01% | 3.7천 |
|---|
| 2026.05.12 | ₩27,216 | ₩27,236 | ₩27,162 | ₩27,202 | -0.05% | 3.8천 |
|---|
| 2026.05.11 | ₩27,202 | ₩27,323 | ₩27,202 | ₩27,296 | +0.34% | 2.1만 |
|---|
| 2026.05.08 | ₩27,109 | ₩27,189 | ₩27,095 | ₩27,162 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩27,350 | ₩27,350 | ₩27,142 | ₩27,162 | -0.69% | 2.2만 |
|---|
| 2026.05.06 | ₩27,377 | ₩27,417 | ₩27,316 | ₩27,332 | -0.16% | 1.2만 |
|---|
| 2026.05.05 | ₩27,310 | ₩27,403 | ₩27,310 | ₩27,377 | +0.25% | 2.6만 |
|---|
| 2026.05.04 | ₩27,082 | ₩27,273 | ₩27,082 | ₩27,202 | +0.45% | 2.3만 |
|---|
| 2026.05.01 | ₩27,075 | ₩27,122 | ₩27,028 | ₩27,055 | -0.07% | 2.4만 |
|---|
| 2026.04.30 | ₩26,961 | ₩26,961 | ₩26,934 | ₩26,945 | -0.06% | 5.9천 |
|---|
| 2026.04.29 | ₩26,995 | ₩27,001 | ₩26,867 | ₩26,870 | -0.46% | 5.7천 |
|---|
| 2026.04.28 | ₩26,948 | ₩26,988 | ₩26,934 | ₩26,961 | +0.05% | 11만 |
|---|
| 2026.04.27 | ₩27,149 | ₩27,149 | ₩27,028 | ₩27,028 | -0.44% | 7.4천 |
|---|
| 2026.04.24 | ₩27,216 | ₩27,216 | ₩27,101 | ₩27,122 | -0.34% | 8.3천 |
|---|
| 2026.04.23 | ₩27,149 | ₩27,229 | ₩27,134 | ₩27,135 | -0.05% | 1.3만 |
|---|
| 2026.04.22 | ₩27,189 | ₩27,216 | ₩26,975 | ₩27,216 | +0.10% | 8.7만 |
|---|
| 2026.04.21 | ₩27,068 | ₩27,082 | ₩26,988 | ₩26,988 | -0.30% | 9.9천 |
|---|
| 2026.04.20 | ₩27,042 | ₩27,082 | ₩26,948 | ₩27,044 | +0.01% | 2만 |
|---|
| 2026.04.17 | ₩27,095 | ₩27,269 | ₩27,095 | ₩27,176 | +0.30% | 5.1만 |
|---|
| 2026.04.16 | ₩27,055 | ₩27,055 | ₩26,942 | ₩27,028 | -0.10% | 1.6만 |
|---|
| 2026.04.15 | ₩26,981 | ₩27,082 | ₩26,961 | ₩27,044 | +0.23% | 1.4만 |
|---|
| 2026.04.14 | ₩26,948 | ₩27,042 | ₩26,948 | ₩26,955 | +0.02% | 7만 |
|---|
| 2026.04.13 | ₩26,867 | ₩26,941 | ₩26,841 | ₩26,941 | +0.27% | 1.1만 |
|---|
| 2026.04.10 | ₩26,894 | ₩26,934 | ₩26,888 | ₩26,921 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩26,854 | ₩26,908 | ₩26,791 | ₩26,894 | +0.15% | 7.8천 |
|---|
| 2026.04.08 | ₩26,921 | ₩26,948 | ₩26,800 | ₩26,827 | -0.35% | 1.9만 |
|---|
| 2026.04.07 | ₩26,814 | ₩26,827 | ₩26,720 | ₩26,774 | -0.15% | 1.6만 |
|---|
| 2026.04.06 | ₩26,934 | ₩26,934 | ₩26,867 | ₩26,881 | -0.20% | 1.9만 |
|---|
| 2026.04.02 | ₩26,800 | ₩26,814 | ₩26,720 | ₩26,787 | -0.05% | 1.4만 |
|---|
| 2026.04.01 | ₩26,894 | ₩26,906 | ₩26,774 | ₩26,834 | -0.22% | 2.8만 |
|---|
| 2026.03.31 | ₩26,894 | ₩26,894 | ₩26,814 | ₩26,867 | -0.10% | 2.4만 |
|---|
| 2026.03.30 | ₩26,975 | ₩26,975 | ₩26,827 | ₩26,867 | -0.40% | 5.1만 |
|---|
| 2026.03.27 | ₩26,881 | ₩26,881 | ₩26,760 | ₩26,827 | -0.20% | 2만 |
|---|
| 2026.03.26 | ₩26,908 | ₩26,988 | ₩26,908 | ₩26,961 | +0.20% | 6.1천 |
|---|
| 2026.03.25 | ₩27,176 | ₩27,176 | ₩27,028 | ₩27,095 | -0.30% | 1.7만 |
|---|
| 2026.03.24 | ₩27,082 | ₩27,082 | ₩26,989 | ₩27,001 | -0.30% | 8.3천 |
|---|
| 2026.03.23 | ₩27,122 | ₩27,174 | ₩27,043 | ₩27,068 | -0.20% | 1.2만 |
|---|
| 2026.03.20 | ₩27,015 | ₩27,095 | ₩27,003 | ₩27,042 | +0.10% | 7.8천 |
|---|
| 2026.03.19 | ₩27,042 | ₩27,095 | ₩26,981 | ₩27,059 | +0.06% | 1.2만 |
|---|
| 2026.03.18 | ₩27,243 | ₩27,243 | ₩27,109 | ₩27,129 | -0.42% | 1.6만 |
|---|
| 2026.03.17 | ₩27,377 | ₩27,444 | ₩27,290 | ₩27,397 | +0.07% | 4.7만 |
|---|
| 2026.03.16 | ₩27,457 | ₩27,457 | ₩27,310 | ₩27,390 | -0.24% | 6.4만 |
|---|
| 2026.03.13 | ₩27,350 | ₩27,350 | ₩27,169 | ₩27,216 | -0.49% | 6.9만 |
|---|
| 2026.03.12 | ₩27,089 | ₩27,162 | ₩27,075 | ₩27,109 | +0.07% | 9.1천 |
|---|
| 2026.03.11 | ₩27,189 | ₩27,216 | ₩27,095 | ₩27,156 | -0.12% | 2.5만 |
|---|
| 2026.03.10 | ₩27,176 | ₩27,256 | ₩27,156 | ₩27,156 | -0.07% | 3.9만 |
|---|
| 2026.03.09 | ₩27,001 | ₩27,082 | ₩27,001 | ₩27,055 | +0.20% | 1.1만 |
|---|
| 2026.03.06 | ₩27,042 | ₩27,068 | ₩27,022 | ₩27,024 | -0.06% | 7.4천 |
|---|
| 2026.03.05 | ₩27,283 | ₩27,283 | ₩27,149 | ₩27,178 | -0.38% | 7.1천 |
|---|
| 2026.03.04 | ₩27,068 | ₩27,363 | ₩27,068 | ₩27,336 | +0.99% | 1.7만 |
|---|
| 2026.03.03 | ₩26,881 | ₩27,015 | ₩26,881 | ₩26,992 | +0.41% | 3.6만 |
|---|
| 2026.03.02 | ₩26,814 | ₩27,015 | ₩26,780 | ₩27,015 | +0.75% | 1.9만 |
|---|
| 2026.02.27 | ₩26,854 | ₩26,881 | ₩26,760 | ₩26,787 | -0.25% | 1.2만 |
|---|
| 2026.02.26 | ₩26,854 | ₩26,948 | ₩26,854 | ₩26,909 | +0.20% | 8.9천 |
|---|
| 2026.02.25 | ₩26,920 | ₩27,015 | ₩26,914 | ₩26,995 | +0.28% | 1.2만 |
|---|
| 2026.02.24 | ₩26,707 | ₩26,787 | ₩26,707 | ₩26,760 | +0.20% | 7.5천 |
|---|
| 2026.02.23 | ₩26,908 | ₩26,908 | ₩26,763 | ₩26,814 | -0.35% | 6.8천 |
|---|
| 2026.02.20 | ₩26,934 | ₩26,981 | ₩26,881 | ₩26,968 | +0.12% | 2.2만 |
|---|
| 2026.02.19 | ₩26,827 | ₩26,961 | ₩26,814 | ₩26,941 | +0.42% | 5.3천 |
|---|
| 2026.02.18 | ₩26,948 | ₩27,015 | ₩26,874 | ₩26,874 | -0.27% | 8.1천 |
|---|
| 2026.02.17 | ₩26,934 | ₩27,068 | ₩26,934 | ₩27,001 | +0.25% | 4.2만 |
|---|
| 2026.02.13 | ₩27,028 | ₩27,107 | ₩26,961 | ₩27,015 | -0.05% | 4.1천 |
|---|
| 2026.02.12 | ₩27,015 | ₩27,028 | ₩26,867 | ₩26,894 | -0.45% | 10.6만 |
|---|
| 2026.02.11 | ₩27,082 | ₩27,082 | ₩26,921 | ₩27,055 | -0.10% | 2.2만 |
|---|
| 2026.02.10 | ₩27,162 | ₩27,216 | ₩27,095 | ₩27,162 | 0.00% | 1.5만 |
|---|
| 2026.02.09 | ₩27,122 | ₩27,310 | ₩27,109 | ₩27,296 | +0.64% | 2.3만 |
|---|
| 2026.02.06 | ₩27,216 | ₩27,283 | ₩27,089 | ₩27,205 | -0.04% | 2.8만 |
|---|
| 2026.02.05 | ₩27,189 | ₩27,294 | ₩26,894 | ₩27,028 | -0.59% | 29.2만 |
|---|
| 2026.02.04 | ₩27,591 | ₩27,725 | ₩27,470 | ₩27,511 | -0.29% | 2만 |
|---|
| 2026.02.03 | ₩27,805 | ₩27,805 | ₩27,457 | ₩27,671 | -0.48% | 8.1천 |
|---|
| 2026.02.02 | ₩27,832 | ₩27,913 | ₩27,765 | ₩27,812 | -0.07% | 4.3만 |
|---|
| 2026.01.30 | ₩28,288 | ₩28,395 | ₩28,167 | ₩28,378 | +0.32% | 1.6만 |
|---|
| 2026.01.29 | ₩28,837 | ₩28,837 | ₩28,355 | ₩28,435 | -1.39% | 3.1만 |
|---|
| 2026.01.28 | ₩29,011 | ₩29,025 | ₩28,918 | ₩28,918 | -0.32% | 2.5천 |
|---|
| 2026.01.27 | ₩28,837 | ₩28,971 | ₩28,743 | ₩28,971 | +0.46% | 5.6천 |
|---|
| 2026.01.26 | ₩28,784 | ₩28,864 | ₩28,690 | ₩28,784 | 0.00% | 7천 |
|---|
| 2026.01.23 | ₩29,025 | ₩29,159 | ₩28,918 | ₩28,931 | -0.32% | 4.1천 |
|---|
| 2026.01.22 | ₩29,011 | ₩29,052 | ₩28,938 | ₩29,025 | +0.05% | 7천 |
|---|
| 2026.01.21 | ₩29,025 | ₩29,105 | ₩28,757 | ₩29,011 | -0.05% | 8.5천 |
|---|
| 2026.01.20 | ₩29,186 | ₩29,199 | ₩28,985 | ₩29,041 | -0.50% | 5천 |
|---|
| 2026.01.16 | ₩29,856 | ₩29,856 | ₩29,601 | ₩29,735 | -0.40% | 6천 |
|---|
| 2026.01.15 | ₩29,842 | ₩29,936 | ₩29,731 | ₩29,731 | -0.37% | 4.7천 |
|---|
| 2026.01.14 | ₩29,829 | ₩30,130 | ₩29,829 | ₩30,110 | +0.94% | 1만 |
|---|
| 2026.01.13 | ₩29,346 | ₩29,622 | ₩29,346 | ₩29,622 | +0.94% | 1.3천 |
|---|
| 2026.01.12 | ₩29,275 | ₩29,320 | ₩29,159 | ₩29,159 | -0.40% | 9.2천 |
|---|
| 2026.01.09 | ₩29,105 | ₩29,346 | ₩29,092 | ₩29,121 | +0.06% | 2.7천 |
|---|
| 2026.01.08 | ₩29,092 | ₩29,266 | ₩29,092 | ₩29,186 | +0.32% | 2.9천 |
|---|
| 2026.01.07 | ₩29,320 | ₩29,325 | ₩29,266 | ₩29,266 | -0.18% | 1.3천 |
|---|
| 2026.01.06 | ₩29,681 | ₩29,681 | ₩29,367 | ₩29,467 | -0.72% | 8.5천 |
|---|
| 2026.01.05 | ₩29,547 | ₩29,755 | ₩29,547 | ₩29,677 | +0.44% | 9.1천 |
|---|
| 2026.01.02 | ₩28,998 | ₩29,212 | ₩28,991 | ₩29,105 | +0.37% | 1.1만 |
|---|
| 2025.12.31 | ₩28,810 | ₩28,894 | ₩28,810 | ₩28,824 | +0.05% | 6.9천 |
|---|
| 2025.12.30 | ₩28,904 | ₩29,065 | ₩28,881 | ₩28,971 | +0.23% | 8.7천 |
|---|
| 2025.12.29 | ₩28,810 | ₩28,951 | ₩28,784 | ₩28,784 | -0.09% | 1.1만 |
|---|
| 2025.12.26 | ₩28,859 | ₩28,931 | ₩28,859 | ₩28,931 | +0.25% | 6.9천 |
|---|
| 2025.12.24 | ₩28,931 | ₩28,985 | ₩28,877 | ₩28,924 | -0.02% | 3.7천 |
|---|
| 2025.12.23 | ₩28,944 | ₩29,186 | ₩28,904 | ₩29,186 | +0.83% | 1.9만 |
|---|
| 2025.12.22 | ₩29,199 | ₩29,226 | ₩29,003 | ₩29,023 | -0.60% | 4.6천 |
|---|
| 2025.12.19 | ₩29,159 | ₩29,159 | ₩28,958 | ₩29,040 | -0.41% | 1.1만 |
|---|
| 2025.12.18 | ₩29,078 | ₩29,092 | ₩28,717 | ₩28,730 | -1.20% | 6.5만 |
|---|
| 2025.12.17 | ₩28,969 | ₩29,333 | ₩28,851 | ₩28,867 | -0.35% | 1.6만 |
|---|
| 2025.12.16 | ₩29,025 | ₩29,293 | ₩28,981 | ₩29,119 | +0.32% | 2.3만 |
|---|
| 2025.12.15 | ₩29,320 | ₩29,320 | ₩28,808 | ₩28,891 | -1.46% | 28.9만 |
|---|
| 2025.12.12 | ₩29,454 | ₩29,534 | ₩29,172 | ₩29,353 | -0.34% | 13.2만 |
|---|
| 2025.12.11 | ₩29,413 | ₩29,708 | ₩29,322 | ₩29,681 | +0.91% | 6.1만 |
|---|
| 2025.12.10 | ₩29,628 | ₩29,990 | ₩29,617 | ₩29,813 | +0.62% | 3.9만 |
|---|
| 2025.12.09 | ₩29,427 | ₩29,990 | ₩29,427 | ₩29,829 | +1.37% | 11.2만 |
|---|
| 2025.12.08 | ₩29,547 | ₩29,547 | ₩29,353 | ₩29,534 | -0.05% | 3만 |
|---|
| 2025.12.05 | ₩29,440 | ₩29,467 | ₩29,226 | ₩29,356 | -0.29% | 3.6만 |
|---|
| 2025.12.04 | ₩29,802 | ₩29,802 | ₩29,648 | ₩29,703 | -0.33% | 3.8만 |
|---|
| 2025.12.03 | ₩29,762 | ₩29,856 | ₩29,656 | ₩29,842 | +0.27% | 22.6만 |
|---|
| 2025.12.02 | ₩29,226 | ₩29,762 | ₩29,212 | ₩29,581 | +1.22% | 1.9만 |
|---|
| 2025.12.01 | ₩28,918 | ₩29,032 | ₩28,676 | ₩28,998 | +0.28% | 9.2만 |
|---|
| 2025.11.28 | ₩29,641 | ₩29,695 | ₩29,480 | ₩29,533 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩29,119 | ₩29,547 | ₩29,119 | ₩29,447 | +1.13% | 10.2만 |
|---|
| 2025.11.25 | ₩29,212 | ₩29,291 | ₩29,078 | ₩29,179 | -0.11% | 1.3만 |
|---|
| 2025.11.24 | ₩29,105 | ₩29,480 | ₩29,065 | ₩29,440 | +1.15% | 9.7만 |
|---|
| 2025.11.21 | ₩28,851 | ₩29,104 | ₩28,784 | ₩29,037 | +0.65% | 6.7만 |
|---|
| 2025.11.20 | ₩29,668 | ₩29,681 | ₩29,052 | ₩29,086 | -1.96% | 6.1천 |
|---|
| 2025.11.19 | ₩29,641 | ₩29,681 | ₩29,360 | ₩29,471 | -0.57% | 1.7만 |
|---|
| 2025.11.18 | ₩29,681 | ₩29,923 | ₩29,624 | ₩29,797 | +0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩30,016 | ₩30,043 | ₩29,641 | ₩29,648 | -1.23% | 6.2천 |
|---|
| 2025.11.14 | ₩30,150 | ₩30,351 | ₩29,976 | ₩29,976 | -0.58% | 2만 |
|---|
| 2025.11.13 | ₩30,954 | ₩30,995 | ₩30,405 | ₩30,405 | -1.77% | 1.8만 |
|---|
| 2025.11.12 | ₩31,169 | ₩31,169 | ₩30,820 | ₩30,842 | -1.05% | 1.8천 |
|---|
| 2025.11.11 | ₩31,169 | ₩31,169 | ₩30,941 | ₩31,019 | -0.48% | 1.3천 |
|---|
| 2025.11.10 | ₩31,316 | ₩31,477 | ₩31,303 | ₩31,401 | +0.27% | 3.6천 |
|---|
| 2025.11.07 | ₩30,713 | ₩31,143 | ₩30,713 | ₩31,143 | +1.40% | 4.4만 |
|---|
| 2025.11.06 | ₩30,914 | ₩30,968 | ₩30,740 | ₩30,768 | -0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩31,075 | ₩31,209 | ₩31,028 | ₩31,109 | +0.11% | 3만 |
|---|
| 2025.11.04 | ₩31,142 | ₩31,196 | ₩30,686 | ₩30,788 | -1.14% | 5.1천 |
|---|
| 2025.11.03 | ₩31,691 | ₩31,691 | ₩31,387 | ₩31,531 | -0.51% | 1.5만 |
|---|
| 2025.10.31 | ₩31,959 | ₩32,026 | ₩31,906 | ₩31,934 | -0.08% | 1.4천 |
|---|
| 2025.10.30 | ₩31,691 | ₩31,691 | ₩31,449 | ₩31,449 | -0.77% | 2.5만 |
|---|
| 2025.10.29 | ₩32,361 | ₩32,361 | ₩31,934 | ₩31,969 | -1.21% | 6.4천 |
|---|
| 2025.10.28 | ₩32,660 | ₩32,723 | ₩32,449 | ₩32,509 | -0.46% | 4.7천 |
|---|
| 2025.10.27 | ₩32,696 | ₩32,710 | ₩32,609 | ₩32,629 | -0.20% | 3.5천 |
|---|
| 2025.10.24 | ₩32,268 | ₩32,268 | ₩32,107 | ₩32,134 | -0.42% | 1.8천 |
|---|
| 2025.10.23 | ₩31,984 | ₩32,227 | ₩31,984 | ₩32,107 | +0.39% | 3.4천 |
|---|
| 2025.10.22 | ₩31,812 | ₩31,905 | ₩31,805 | ₩31,805 | -0.02% | 1.4만 |
|---|
| 2025.10.21 | ₩31,906 | ₩32,467 | ₩31,906 | ₩32,254 | +1.09% | 1.7천 |
|---|
| 2025.10.20 | ₩32,266 | ₩32,268 | ₩32,140 | ₩32,248 | -0.06% | 5.3천 |
|---|
| 2025.10.17 | ₩31,571 | ₩31,732 | ₩31,571 | ₩31,705 | +0.42% | 1.2만 |
|---|
| 2025.10.16 | ₩32,159 | ₩32,173 | ₩31,872 | ₩31,905 | -0.79% | 2.5만 |
|---|
| 2025.10.15 | ₩32,234 | ₩32,361 | ₩32,187 | ₩32,264 | +0.09% | 3.2천 |
|---|
| 2025.10.14 | ₩32,160 | ₩32,576 | ₩32,053 | ₩32,491 | +1.03% | 1.2만 |
|---|
| 2025.10.13 | ₩32,670 | ₩32,830 | ₩32,589 | ₩32,820 | +0.46% | 2.4만 |
|---|
| 2025.10.10 | ₩33,340 | ₩33,340 | ₩32,897 | ₩32,897 | -1.33% | 4.2천 |
|---|