시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July 과거 주가
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July · CBTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 80 Series Structured Alt Protection ETF - July · CBTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,974 | ₩29,974 | ₩29,974 | ₩29,974 | 0.00% | 100 |
| 2026.10.08 | ₩29,917 | ₩29,917 | ₩29,717 | ₩29,890 | -0.09% | 2.4천 |
| 2026.10.07 | ₩30,037 | ₩30,100 | ₩30,037 | ₩30,100 | +0.21% | 200 |
| 2026.10.06 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 100 |
| 2026.10.05 | ₩30,405 | ₩30,405 | ₩30,405 | ₩30,405 | 0.00% | 100 |
| 2026.10.02 | ₩30,181 | ₩30,181 | ₩30,181 | ₩30,181 | 0.00% | 100 |
| 2026.10.01 | ₩30,024 | ₩30,190 | ₩30,024 | ₩30,190 | +0.56% | 1.3천 |
| 2026.09.30 | ₩30,064 | ₩30,064 | ₩30,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,064 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,018 | ₩30,018 | ₩30,018 | ₩30,018 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,972 | ₩29,972 | ₩29,972 | ₩29,972 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩30,010 | ₩30,010 | ₩30,010 | ₩30,010 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,012 | ₩30,012 | ₩30,012 | ₩30,012 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,009 | ₩30,009 | ₩30,009 | ₩30,009 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,277 | ₩30,277 | ₩30,244 | ₩30,244 | -0.11% | 200 |
|---|
| 2026.09.21 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩28,792 | ₩28,792 | ₩28,792 | ₩28,792 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,529 | ₩28,646 | ₩28,529 | ₩28,646 | +0.41% | 200 |
|---|
| 2026.09.15 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩28,983 | ₩29,009 | ₩28,983 | ₩29,009 | +0.09% | 5.2천 |
|---|
| 2026.09.11 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,709 | ₩28,715 | ₩28,709 | ₩28,715 | +0.02% | 300 |
|---|
| 2026.09.09 | ₩28,809 | ₩28,823 | ₩28,809 | ₩28,823 | +0.05% | 2천 |
|---|
| 2026.09.08 | ₩28,797 | ₩28,836 | ₩28,796 | ₩28,836 | +0.13% | 1.3천 |
|---|
| 2026.09.04 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,721 | ₩28,721 | ₩28,721 | ₩28,721 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,662 | ₩28,703 | ₩28,662 | ₩28,703 | +0.14% | 600 |
|---|
| 2026.08.31 | ₩28,929 | ₩28,945 | ₩28,929 | ₩28,945 | +0.06% | 200 |
|---|
| 2026.08.28 | ₩28,809 | ₩28,829 | ₩28,713 | ₩28,713 | -0.33% | 1.1천 |
|---|
| 2026.08.27 | ₩28,969 | ₩28,976 | ₩28,969 | ₩28,976 | +0.02% | 600 |
|---|
| 2026.08.26 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,703 | ₩28,889 | ₩28,703 | ₩28,780 | +0.27% | 800 |
|---|
| 2026.08.21 | ₩28,489 | ₩28,529 | ₩28,484 | ₩28,484 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩27,862 | ₩27,862 | ₩27,806 | ₩27,806 | -0.20% | 1.1천 |
|---|
| 2026.08.19 | ₩26,527 | ₩27,115 | ₩26,527 | ₩27,115 | +2.21% | 9.3천 |
|---|
| 2026.08.18 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩26,394 | ₩26,394 | ₩26,375 | ₩26,375 | -0.07% | 200 |
|---|
| 2026.08.14 | ₩26,094 | ₩26,094 | ₩26,094 | ₩26,094 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 600 |
|---|
| 2026.08.12 | ₩26,253 | ₩26,253 | ₩26,253 | ₩26,253 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,314 | ₩26,341 | ₩26,274 | ₩26,287 | -0.10% | 2.4천 |
|---|
| 2026.08.10 | ₩26,341 | ₩26,341 | ₩26,341 | ₩26,341 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,447 | ₩26,501 | ₩26,427 | ₩26,427 | -0.08% | 2.1천 |
|---|
| 2026.08.05 | ₩26,287 | ₩26,465 | ₩26,287 | ₩26,465 | +0.68% | 900 |
|---|
| 2026.08.04 | ₩26,287 | ₩26,361 | ₩26,287 | ₩26,361 | +0.28% | 300 |
|---|
| 2026.08.03 | ₩26,247 | ₩26,285 | ₩26,247 | ₩26,285 | +0.14% | 300 |
|---|
| 2026.07.31 | ₩26,141 | ₩26,141 | ₩26,106 | ₩26,106 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩26,475 | ₩26,526 | ₩26,475 | ₩26,526 | +0.19% | 200 |
|---|
| 2026.07.29 | ₩26,314 | ₩26,421 | ₩26,261 | ₩26,261 | -0.20% | 1천 |
|---|
| 2026.07.28 | ₩26,100 | ₩26,265 | ₩26,100 | ₩26,265 | +0.63% | 800 |
|---|
| 2026.07.27 | ₩26,474 | ₩26,494 | ₩26,474 | ₩26,494 | +0.08% | 5.9천 |
|---|
| 2026.07.24 | ₩26,234 | ₩26,401 | ₩26,234 | ₩26,401 | +0.64% | 2.3천 |
|---|
| 2026.07.23 | ₩26,381 | ₩26,447 | ₩26,381 | ₩26,430 | +0.19% | 800 |
|---|
| 2026.07.22 | ₩26,501 | ₩26,645 | ₩26,501 | ₩26,645 | +0.54% | 1.4만 |
|---|
| 2026.07.21 | ₩26,661 | ₩26,781 | ₩26,661 | ₩26,721 | +0.23% | 4.4천 |
|---|
| 2026.07.20 | ₩26,274 | ₩26,514 | ₩26,274 | ₩26,501 | +0.86% | 1.4만 |
|---|
| 2026.07.17 | ₩26,047 | ₩26,261 | ₩25,954 | ₩26,261 | +0.82% | 5.6만 |
|---|
| 2026.07.16 | ₩26,234 | ₩26,367 | ₩26,234 | ₩26,334 | +0.38% | 1.4만 |
|---|
| 2026.07.15 | ₩26,394 | ₩26,501 | ₩26,394 | ₩26,474 | +0.30% | 2.1만 |
|---|
| 2026.07.14 | ₩26,141 | ₩26,354 | ₩26,141 | ₩26,294 | +0.59% | 4.3만 |
|---|
| 2026.07.13 | ₩25,894 | ₩25,954 | ₩25,727 | ₩25,814 | -0.31% | 5.6만 |
|---|
| 2026.07.10 | ₩26,249 | ₩26,274 | ₩26,141 | ₩26,167 | -0.31% | 1.5만 |
|---|
| 2026.07.09 | ₩25,807 | ₩25,994 | ₩25,807 | ₩25,994 | +0.72% | 4.5만 |
|---|
| 2026.07.08 | ₩25,553 | ₩25,700 | ₩25,553 | ₩25,667 | +0.44% | 1.5천 |
|---|
| 2026.07.07 | ₩26,060 | ₩26,141 | ₩26,060 | ₩26,107 | +0.18% | 4.7천 |
|---|
| 2026.07.06 | ₩26,062 | ₩26,100 | ₩26,060 | ₩26,100 | +0.15% | 2.5천 |
|---|
| 2026.07.02 | ₩26,087 | ₩26,102 | ₩26,074 | ₩26,102 | +0.06% | 700 |
|---|
| 2026.07.01 | ₩26,094 | ₩26,094 | ₩26,062 | ₩26,094 | 0.00% | 900 |
|---|
| 2026.06.30 | ₩26,060 | ₩26,094 | ₩26,060 | ₩26,094 | +0.13% | 32.5만 |
|---|
| 2026.06.29 | ₩26,047 | ₩26,087 | ₩26,047 | ₩26,087 | +0.15% | 2천 |
|---|
| 2026.06.26 | ₩26,047 | ₩26,060 | ₩26,034 | ₩26,060 | +0.05% | 9.9천 |
|---|
| 2026.06.25 | ₩26,034 | ₩26,080 | ₩26,034 | ₩26,080 | +0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩26,060 | ₩26,074 | ₩26,060 | ₩26,074 | +0.05% | 100 |
|---|
| 2026.06.23 | ₩26,034 | ₩26,060 | ₩26,034 | ₩26,047 | +0.05% | 900 |
|---|
| 2026.06.22 | ₩26,114 | ₩26,114 | ₩26,034 | ₩26,034 | -0.31% | 600 |
|---|
| 2026.06.18 | ₩26,034 | ₩26,060 | ₩26,020 | ₩26,020 | -0.05% | 5천 |
|---|
| 2026.06.17 | ₩26,054 | ₩26,054 | ₩26,034 | ₩26,034 | -0.08% | 700 |
|---|
| 2026.06.16 | ₩26,047 | ₩26,047 | ₩26,034 | ₩26,034 | -0.05% | 7.6천 |
|---|
| 2026.06.15 | ₩26,047 | ₩26,067 | ₩26,047 | ₩26,067 | +0.08% | 400 |
|---|
| 2026.06.12 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,034 | ₩26,040 | ₩26,034 | ₩26,040 | +0.03% | 1.3천 |
|---|
| 2026.06.10 | ₩26,060 | ₩26,060 | ₩26,060 | ₩26,060 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,047 | ₩26,074 | ₩26,047 | ₩26,074 | +0.10% | 1.3천 |
|---|
| 2026.06.08 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩26,067 | ₩26,067 | ₩26,034 | ₩26,060 | -0.03% | 7.9천 |
|---|
| 2026.06.04 | ₩26,047 | ₩26,048 | ₩26,047 | ₩26,047 | 0.00% | 1.2천 |
|---|
| 2026.06.03 | ₩26,040 | ₩26,060 | ₩26,040 | ₩26,060 | +0.08% | 6.6천 |
|---|
| 2026.06.02 | ₩26,087 | ₩26,087 | ₩26,034 | ₩26,067 | -0.08% | 2.6천 |
|---|
| 2026.06.01 | ₩26,127 | ₩26,127 | ₩26,074 | ₩26,120 | -0.03% | 4.2천 |
|---|
| 2026.05.29 | ₩26,060 | ₩26,114 | ₩26,060 | ₩26,114 | +0.20% | 600 |
|---|
| 2026.05.28 | ₩26,088 | ₩26,114 | ₩26,088 | ₩26,114 | +0.10% | 3.8천 |
|---|
| 2026.05.27 | ₩26,115 | ₩26,141 | ₩26,114 | ₩26,114 | -0.01% | 700 |
|---|
| 2026.05.26 | ₩26,261 | ₩26,261 | ₩26,187 | ₩26,187 | -0.28% | 100 |
|---|
| 2026.05.22 | ₩26,186 | ₩26,186 | ₩26,186 | ₩26,186 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩26,289 | ₩26,294 | ₩26,287 | ₩26,294 | +0.02% | 3.4천 |
|---|
| 2026.05.20 | ₩26,315 | ₩26,321 | ₩26,314 | ₩26,321 | +0.02% | 1.8천 |
|---|
| 2026.05.19 | ₩26,314 | ₩26,314 | ₩26,289 | ₩26,306 | -0.03% | 600 |
|---|
| 2026.05.18 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩26,542 | ₩26,554 | ₩26,513 | ₩26,513 | -0.11% | 9.5천 |
|---|
| 2026.05.14 | ₩26,701 | ₩26,848 | ₩26,701 | ₩26,814 | +0.42% | 1.2천 |
|---|
| 2026.05.13 | ₩26,568 | ₩26,630 | ₩26,527 | ₩26,630 | +0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩26,728 | ₩26,741 | ₩26,714 | ₩26,741 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩26,808 | ₩26,928 | ₩26,808 | ₩26,913 | +0.39% | 1.5만 |
|---|
| 2026.05.08 | ₩26,648 | ₩26,740 | ₩26,621 | ₩26,740 | +0.35% | 4.4천 |
|---|
| 2026.05.07 | ₩26,901 | ₩26,901 | ₩26,754 | ₩26,768 | -0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩26,988 | ₩26,988 | ₩26,948 | ₩26,948 | -0.15% | 100 |
|---|
| 2026.05.05 | ₩27,021 | ₩27,021 | ₩26,981 | ₩27,008 | -0.05% | 2천 |
|---|
| 2026.05.04 | ₩26,648 | ₩26,836 | ₩26,648 | ₩26,836 | +0.71% | 1.3천 |
|---|
| 2026.05.01 | ₩26,554 | ₩26,641 | ₩26,554 | ₩26,641 | +0.33% | 7.4천 |
|---|
| 2026.04.30 | ₩26,461 | ₩26,461 | ₩26,447 | ₩26,447 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩26,541 | ₩26,541 | ₩26,401 | ₩26,414 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩26,501 | ₩26,527 | ₩26,501 | ₩26,527 | +0.10% | 300 |
|---|
| 2026.04.27 | ₩26,594 | ₩26,600 | ₩26,581 | ₩26,600 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩26,796 | ₩26,804 | ₩26,714 | ₩26,728 | -0.25% | 3천 |
|---|
| 2026.04.23 | ₩26,781 | ₩26,814 | ₩26,781 | ₩26,781 | 0.00% | 6.5천 |
|---|
| 2026.04.22 | ₩26,954 | ₩26,954 | ₩26,914 | ₩26,914 | -0.15% | 2.3천 |
|---|
| 2026.04.21 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩26,594 | ₩26,681 | ₩26,594 | ₩26,681 | +0.33% | 1.7천 |
|---|
| 2026.04.17 | ₩26,861 | ₩26,934 | ₩26,808 | ₩26,834 | -0.10% | 5.2천 |
|---|
| 2026.04.16 | ₩26,594 | ₩26,640 | ₩26,501 | ₩26,640 | +0.17% | 7.3천 |
|---|
| 2026.04.15 | ₩26,541 | ₩26,648 | ₩26,527 | ₩26,648 | +0.40% | 8.4천 |
|---|
| 2026.04.14 | ₩26,661 | ₩26,661 | ₩26,568 | ₩26,581 | -0.30% | 9.4천 |
|---|
| 2026.04.13 | ₩26,381 | ₩26,501 | ₩26,381 | ₩26,501 | +0.46% | 1.1천 |
|---|
| 2026.04.10 | ₩26,447 | ₩26,487 | ₩26,447 | ₩26,467 | +0.08% | 5.7천 |
|---|
| 2026.04.09 | ₩26,341 | ₩26,434 | ₩26,341 | ₩26,430 | +0.34% | 4.8천 |
|---|
| 2026.04.08 | ₩26,377 | ₩26,377 | ₩26,354 | ₩26,367 | -0.04% | 400 |
|---|
| 2026.04.07 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,367 | ₩26,394 | ₩26,341 | ₩26,341 | -0.10% | 6.2천 |
|---|
| 2026.04.02 | ₩26,247 | ₩26,287 | ₩26,247 | ₩26,265 | +0.07% | 1.1만 |
|---|
| 2026.04.01 | ₩26,367 | ₩26,386 | ₩26,327 | ₩26,327 | -0.15% | 5.7천 |
|---|
| 2026.03.31 | ₩26,314 | ₩26,354 | ₩26,307 | ₩26,334 | +0.08% | 2.7천 |
|---|
| 2026.03.30 | ₩26,407 | ₩26,407 | ₩26,327 | ₩26,327 | -0.30% | 1천 |
|---|
| 2026.03.27 | ₩26,367 | ₩26,367 | ₩26,327 | ₩26,341 | -0.10% | 2.5천 |
|---|
| 2026.03.26 | ₩26,527 | ₩26,541 | ₩26,487 | ₩26,487 | -0.15% | 4.7천 |
|---|
| 2026.03.25 | ₩26,674 | ₩26,686 | ₩26,621 | ₩26,621 | -0.20% | 1천 |
|---|
| 2026.03.24 | ₩26,594 | ₩26,594 | ₩26,501 | ₩26,501 | -0.35% | 5.5천 |
|---|
| 2026.03.23 | ₩26,634 | ₩26,654 | ₩26,634 | ₩26,654 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩26,674 | ₩26,674 | ₩26,608 | ₩26,648 | -0.10% | 1.2만 |
|---|
| 2026.03.19 | ₩26,594 | ₩26,654 | ₩26,581 | ₩26,654 | +0.23% | 1.8천 |
|---|
| 2026.03.18 | ₩26,768 | ₩26,794 | ₩26,701 | ₩26,701 | -0.25% | 9천 |
|---|
| 2026.03.17 | ₩26,954 | ₩27,023 | ₩26,941 | ₩27,008 | +0.20% | 2만 |
|---|
| 2026.03.16 | ₩26,995 | ₩27,048 | ₩26,954 | ₩26,954 | -0.15% | 1.2만 |
|---|
| 2026.03.13 | ₩26,968 | ₩26,980 | ₩26,781 | ₩26,781 | -0.69% | 3.8천 |
|---|
| 2026.03.12 | ₩26,741 | ₩26,754 | ₩26,688 | ₩26,734 | -0.02% | 5.3천 |
|---|
| 2026.03.11 | ₩26,781 | ₩26,808 | ₩26,701 | ₩26,761 | -0.07% | 6.7천 |
|---|
| 2026.03.10 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩26,634 | ₩26,657 | ₩26,634 | ₩26,657 | +0.09% | 5.7천 |
|---|
| 2026.03.06 | ₩26,741 | ₩26,741 | ₩26,594 | ₩26,626 | -0.43% | 3천 |
|---|
| 2026.03.05 | ₩26,901 | ₩26,901 | ₩26,808 | ₩26,854 | -0.17% | 1.8천 |
|---|
| 2026.03.04 | ₩26,834 | ₩27,115 | ₩26,834 | ₩27,035 | +0.75% | 7.3천 |
|---|
| 2026.03.03 | ₩26,527 | ₩26,661 | ₩26,474 | ₩26,594 | +0.25% | 2.6만 |
|---|
| 2026.03.02 | ₩26,381 | ₩26,701 | ₩26,381 | ₩26,661 | +1.06% | 1.1만 |
|---|
| 2026.02.27 | ₩26,381 | ₩26,434 | ₩26,341 | ₩26,354 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩26,594 | ₩26,594 | ₩26,487 | ₩26,493 | -0.38% | 7.4천 |
|---|
| 2026.02.25 | ₩26,514 | ₩26,688 | ₩26,514 | ₩26,681 | +0.63% | 4.3천 |
|---|
| 2026.02.24 | ₩26,314 | ₩26,354 | ₩26,314 | ₩26,334 | +0.08% | 2.3천 |
|---|
| 2026.02.23 | ₩26,434 | ₩26,434 | ₩26,354 | ₩26,381 | -0.20% | 7.1천 |
|---|
| 2026.02.20 | ₩26,568 | ₩26,568 | ₩26,514 | ₩26,514 | -0.20% | 2.1천 |
|---|
| 2026.02.19 | ₩26,541 | ₩26,541 | ₩26,533 | ₩26,533 | -0.03% | 800 |
|---|
| 2026.02.18 | ₩26,621 | ₩26,628 | ₩26,461 | ₩26,461 | -0.60% | 1.2만 |
|---|
| 2026.02.17 | ₩26,581 | ₩26,661 | ₩26,568 | ₩26,621 | +0.15% | 1.5만 |
|---|
| 2026.02.13 | ₩26,674 | ₩26,741 | ₩26,674 | ₩26,697 | +0.09% | 1.8천 |
|---|
| 2026.02.12 | ₩26,608 | ₩26,661 | ₩26,434 | ₩26,434 | -0.65% | 6.9천 |
|---|
| 2026.02.11 | ₩26,621 | ₩26,661 | ₩26,594 | ₩26,621 | 0.00% | 5.3천 |
|---|
| 2026.02.10 | ₩26,808 | ₩26,822 | ₩26,781 | ₩26,781 | -0.10% | 800 |
|---|
| 2026.02.09 | ₩26,834 | ₩26,941 | ₩26,814 | ₩26,914 | +0.30% | 5.6천 |
|---|
| 2026.02.06 | ₩26,928 | ₩26,981 | ₩26,809 | ₩26,874 | -0.20% | 8.7천 |
|---|
| 2026.02.05 | ₩26,968 | ₩26,968 | ₩26,622 | ₩26,622 | -1.28% | 2.3만 |
|---|
| 2026.02.04 | ₩27,383 | ₩27,383 | ₩27,208 | ₩27,315 | -0.25% | 5.2천 |
|---|
| 2026.02.03 | ₩27,768 | ₩27,768 | ₩27,208 | ₩27,528 | -0.86% | 5.2천 |
|---|
| 2026.02.02 | ₩27,595 | ₩27,822 | ₩27,595 | ₩27,675 | +0.29% | 8.1천 |
|---|
| 2026.01.30 | ₩28,382 | ₩28,544 | ₩28,209 | ₩28,449 | +0.24% | 1.2만 |
|---|
| 2026.01.29 | ₩29,103 | ₩29,103 | ₩28,476 | ₩28,582 | -1.79% | 1.7만 |
|---|
| 2026.01.28 | ₩29,330 | ₩29,443 | ₩29,290 | ₩29,328 | -0.00% | 1.5천 |
|---|
| 2026.01.27 | ₩29,116 | ₩29,338 | ₩29,047 | ₩29,338 | +0.76% | 2.1천 |
|---|
| 2026.01.26 | ₩29,023 | ₩29,250 | ₩29,009 | ₩29,023 | 0.00% | 9.6천 |
|---|
| 2026.01.23 | ₩29,290 | ₩29,663 | ₩29,290 | ₩29,392 | +0.35% | 8천 |
|---|
| 2026.01.22 | ₩29,396 | ₩29,490 | ₩29,304 | ₩29,383 | -0.05% | 7.9천 |
|---|
| 2026.01.21 | ₩29,530 | ₩29,657 | ₩29,436 | ₩29,516 | -0.05% | 1.6만 |
|---|
| 2026.01.20 | ₩29,703 | ₩29,703 | ₩29,512 | ₩29,512 | -0.64% | 300 |
|---|
| 2026.01.16 | ₩30,611 | ₩30,611 | ₩30,464 | ₩30,597 | -0.04% | 900 |
|---|
| 2026.01.15 | ₩30,931 | ₩30,931 | ₩30,584 | ₩30,615 | -1.02% | 1만 |
|---|
| 2026.01.14 | ₩30,931 | ₩31,118 | ₩30,904 | ₩31,100 | +0.55% | 6.7천 |
|---|
| 2026.01.13 | ₩29,965 | ₩30,416 | ₩29,965 | ₩30,416 | +1.51% | 1.8천 |
|---|
| 2026.01.12 | ₩29,943 | ₩29,943 | ₩29,843 | ₩29,890 | -0.18% | 1만 |
|---|
| 2026.01.09 | ₩29,930 | ₩29,930 | ₩29,705 | ₩29,706 | -0.75% | 2.2만 |
|---|
| 2026.01.08 | ₩29,717 | ₩29,871 | ₩29,623 | ₩29,818 | +0.34% | 1.5만 |
|---|
| 2026.01.07 | ₩30,010 | ₩30,010 | ₩29,863 | ₩29,890 | -0.40% | 8.9천 |
|---|
| 2026.01.06 | ₩30,437 | ₩30,451 | ₩30,117 | ₩30,137 | -0.99% | 500 |
|---|
| 2026.01.05 | ₩30,397 | ₩30,611 | ₩30,397 | ₩30,477 | +0.26% | 700 |
|---|
| 2026.01.02 | ₩29,743 | ₩29,863 | ₩29,649 | ₩29,649 | -0.32% | 2.4만 |
|---|
| 2025.12.31 | ₩29,478 | ₩29,480 | ₩29,310 | ₩29,316 | -0.55% | 20.9만 |
|---|
| 2025.12.30 | ₩29,356 | ₩29,557 | ₩29,330 | ₩29,330 | -0.09% | 1.9만 |
|---|
| 2025.12.29 | ₩29,290 | ₩29,383 | ₩29,263 | ₩29,263 | -0.09% | 2.3만 |
|---|
| 2025.12.26 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 600 |
|---|
| 2025.12.24 | ₩29,383 | ₩29,383 | ₩29,334 | ₩29,334 | -0.17% | 500 |
|---|
| 2025.12.23 | ₩29,419 | ₩29,503 | ₩29,410 | ₩29,503 | +0.29% | 8.1천 |
|---|
| 2025.12.22 | ₩29,769 | ₩29,770 | ₩29,478 | ₩29,532 | -0.79% | 3.4천 |
|---|
| 2025.12.19 | ₩29,583 | ₩29,610 | ₩29,398 | ₩29,583 | 0.00% | 5.8만 |
|---|
| 2025.12.18 | ₩29,610 | ₩29,610 | ₩29,075 | ₩29,075 | -1.81% | 4.7천 |
|---|
| 2025.12.17 | ₩29,490 | ₩29,490 | ₩29,255 | ₩29,255 | -0.80% | 600 |
|---|
| 2025.12.16 | ₩29,490 | ₩29,543 | ₩29,490 | ₩29,543 | +0.18% | 100 |
|---|
| 2025.12.15 | ₩29,823 | ₩29,823 | ₩29,196 | ₩29,223 | -2.01% | 2.7천 |
|---|
| 2025.12.12 | ₩30,304 | ₩30,304 | ₩29,922 | ₩29,930 | -1.23% | 700 |
|---|
| 2025.12.11 | ₩30,504 | ₩30,656 | ₩30,477 | ₩30,656 | +0.50% | 2.3천 |
|---|
| 2025.12.10 | ₩31,024 | ₩31,024 | ₩30,820 | ₩30,820 | -0.66% | 2.2천 |
|---|
| 2025.12.09 | ₩30,444 | ₩31,038 | ₩30,444 | ₩30,878 | +1.42% | 1.2천 |
|---|
| 2025.12.08 | ₩30,391 | ₩30,469 | ₩30,391 | ₩30,469 | +0.26% | 4.1천 |
|---|
| 2025.12.05 | ₩30,304 | ₩30,304 | ₩30,256 | ₩30,256 | -0.16% | 500 |
|---|
| 2025.12.04 | ₩30,664 | ₩30,771 | ₩30,651 | ₩30,771 | +0.35% | 1.7천 |
|---|
| 2025.12.03 | ₩30,743 | ₩30,944 | ₩30,743 | ₩30,902 | +0.52% | 3.1천 |
|---|
| 2025.12.02 | ₩30,491 | ₩30,797 | ₩30,491 | ₩30,611 | +0.39% | 3.8천 |
|---|
| 2025.12.01 | ₩29,850 | ₩29,850 | ₩29,557 | ₩29,721 | -0.43% | 1.7만 |
|---|
| 2025.11.28 | ₩30,523 | ₩30,523 | ₩30,523 | ₩30,523 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,144 | ₩30,451 | ₩30,144 | ₩30,425 | +0.93% | 2.3천 |
|---|
| 2025.11.25 | ₩30,044 | ₩30,102 | ₩30,044 | ₩30,102 | +0.20% | 200 |
|---|
| 2025.11.24 | ₩29,957 | ₩30,384 | ₩29,957 | ₩30,384 | +1.43% | 3.2천 |
|---|
| 2025.11.21 | ₩29,557 | ₩29,823 | ₩29,476 | ₩29,714 | +0.53% | 1.6만 |
|---|
| 2025.11.20 | ₩30,517 | ₩30,517 | ₩29,966 | ₩29,966 | -1.81% | 2.5천 |
|---|
| 2025.11.19 | ₩30,631 | ₩30,631 | ₩30,397 | ₩30,424 | -0.68% | 4.7천 |
|---|
| 2025.11.18 | ₩30,978 | ₩30,978 | ₩30,904 | ₩30,968 | -0.03% | 400 |
|---|
| 2025.11.17 | ₩31,211 | ₩31,211 | ₩30,744 | ₩30,744 | -1.50% | 4천 |
|---|
| 2025.11.14 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩32,412 | ₩32,412 | ₩31,774 | ₩31,774 | -1.97% | 1.4만 |
|---|
| 2025.11.12 | ₩32,772 | ₩32,772 | ₩32,320 | ₩32,320 | -1.38% | 300 |
|---|
| 2025.11.11 | ₩32,599 | ₩32,599 | ₩32,543 | ₩32,543 | -0.17% | 100 |
|---|
| 2025.11.10 | ₩32,959 | ₩33,062 | ₩32,959 | ₩33,062 | +0.31% | 100 |
|---|
| 2025.11.07 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,132 | ₩32,265 | ₩32,132 | ₩32,225 | +0.29% | 2.2천 |
|---|
| 2025.11.05 | ₩32,652 | ₩32,680 | ₩32,623 | ₩32,680 | +0.09% | 4.2천 |
|---|
| 2025.11.04 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,151 | ₩33,159 | ₩33,151 | ₩33,159 | +0.02% | 200 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩33,333 | ₩33,333 | ₩33,135 | ₩33,135 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,468 | ₩34,520 | ₩34,347 | ₩34,347 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩34,598 | ₩34,598 | ₩34,495 | ₩34,495 | -0.30% | 700 |
|---|
| 2025.10.24 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,760 | ₩33,928 | ₩33,760 | ₩33,795 | +0.10% | 2.7천 |
|---|
| 2025.10.22 | ₩33,433 | ₩33,440 | ₩33,360 | ₩33,404 | -0.09% | 5.4천 |
|---|
| 2025.10.21 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,947 | ₩33,973 | ₩33,863 | ₩33,880 | -0.20% | 600 |
|---|
| 2025.10.17 | ₩33,133 | ₩33,318 | ₩32,719 | ₩33,286 | +0.46% | 4.7천 |
|---|
| 2025.10.16 | ₩33,900 | ₩33,920 | ₩33,440 | ₩33,573 | -0.96% | 1.4만 |
|---|
| 2025.10.15 | ₩34,067 | ₩34,133 | ₩33,880 | ₩33,975 | -0.27% | 2.1만 |
|---|
| 2025.10.14 | ₩33,760 | ₩34,334 | ₩33,653 | ₩34,254 | +1.46% | 7.6만 |
|---|
| 2025.10.13 | ₩34,534 | ₩34,761 | ₩34,400 | ₩34,698 | +0.48% | 4.3만 |
|---|
| 2025.10.10 | ₩35,615 | ₩35,655 | ₩34,854 | ₩34,895 | -2.02% | 3.5만 |
|---|