시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April 과거 주가
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April · CBXA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 90 Series Structured Alt Protection ETF - April · CBXA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
| 2026.10.08 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
| 2026.10.07 | ₩31,880 | ₩31,880 | ₩31,880 | ₩31,880 | 0.00% | 100 |
| 2026.10.06 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
| 2026.10.05 | ₩32,061 | ₩32,135 | ₩32,061 | ₩32,135 | +0.23% | 500 |
| 2026.10.02 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 100 |
| 2026.10.01 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 100 |
| 2026.09.30 | ₩31,900 | ₩31,900 | ₩31,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,834 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩31,699 | ₩31,807 | ₩31,699 | ₩31,807 | +0.34% | 100 |
|---|
| 2026.09.28 | ₩31,766 | ₩31,773 | ₩31,766 | ₩31,773 | +0.02% | 100 |
|---|
| 2026.09.25 | ₩31,753 | ₩31,820 | ₩31,753 | ₩31,820 | +0.21% | 100 |
|---|
| 2026.09.24 | ₩31,779 | ₩31,812 | ₩31,779 | ₩31,812 | +0.10% | 200 |
|---|
| 2026.09.23 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,011 | ₩32,011 | ₩32,011 | ₩32,011 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,940 | ₩31,978 | ₩31,940 | ₩31,978 | +0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,783 | ₩30,783 | ₩30,783 | ₩30,783 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,613 | ₩30,623 | ₩30,613 | ₩30,623 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩30,961 | ₩31,035 | ₩30,948 | ₩31,035 | +0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,039 | ₩31,039 | ₩31,039 | ₩31,039 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,747 | ₩30,755 | ₩30,747 | ₩30,755 | +0.03% | 400 |
|---|
| 2026.08.31 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,977 | ₩30,977 | ₩30,977 | ₩30,977 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,792 | ₩30,792 | ₩30,792 | ₩30,792 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,707 | ₩30,774 | ₩30,653 | ₩30,764 | +0.19% | 3.2천 |
|---|
| 2026.08.21 | ₩30,559 | ₩30,559 | ₩30,559 | ₩30,559 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,977 | ₩29,977 | ₩29,977 | ₩29,977 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,359 | ₩29,393 | ₩29,359 | ₩29,393 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩28,829 | ₩28,829 | ₩28,809 | ₩28,809 | -0.07% | 200 |
|---|
| 2026.08.17 | ₩28,803 | ₩28,803 | ₩28,722 | ₩28,722 | -0.28% | 200 |
|---|
| 2026.08.14 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,642 | ₩28,655 | ₩28,628 | ₩28,655 | +0.05% | 800 |
|---|
| 2026.08.11 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,803 | ₩28,803 | ₩28,735 | ₩28,735 | -0.23% | 100 |
|---|
| 2026.08.07 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,828 | ₩28,828 | ₩28,828 | ₩28,828 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,756 | ₩28,756 | ₩28,756 | ₩28,756 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,682 | ₩28,709 | ₩28,668 | ₩28,709 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,870 | ₩28,923 | ₩28,843 | ₩28,890 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩28,803 | ₩28,829 | ₩28,628 | ₩28,642 | -0.56% | 3.9천 |
|---|
| 2026.07.28 | ₩28,734 | ₩28,734 | ₩28,734 | ₩28,734 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,776 | ₩28,883 | ₩28,776 | ₩28,883 | +0.37% | 500 |
|---|
| 2026.07.24 | ₩28,762 | ₩28,782 | ₩28,749 | ₩28,782 | +0.07% | 500 |
|---|
| 2026.07.23 | ₩28,821 | ₩28,821 | ₩28,821 | ₩28,821 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,977 | ₩29,010 | ₩28,977 | ₩29,004 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩29,071 | ₩29,071 | ₩29,071 | ₩29,071 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,803 | ₩28,950 | ₩28,796 | ₩28,912 | +0.38% | 8.1천 |
|---|
| 2026.07.17 | ₩28,595 | ₩28,727 | ₩28,534 | ₩28,727 | +0.46% | 1.2만 |
|---|
| 2026.07.16 | ₩28,762 | ₩28,823 | ₩28,709 | ₩28,756 | -0.02% | 3.8천 |
|---|
| 2026.07.15 | ₩28,910 | ₩28,910 | ₩28,863 | ₩28,863 | -0.16% | 2.3천 |
|---|
| 2026.07.14 | ₩28,742 | ₩28,784 | ₩28,742 | ₩28,784 | +0.14% | 1.1천 |
|---|
| 2026.07.13 | ₩28,481 | ₩28,528 | ₩28,387 | ₩28,407 | -0.26% | 6천 |
|---|
| 2026.07.10 | ₩28,762 | ₩28,762 | ₩28,685 | ₩28,685 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩28,467 | ₩28,545 | ₩28,467 | ₩28,545 | +0.27% | 300 |
|---|
| 2026.07.08 | ₩28,414 | ₩28,420 | ₩28,406 | ₩28,406 | -0.03% | 2.7천 |
|---|
| 2026.07.07 | ₩28,548 | ₩28,626 | ₩28,534 | ₩28,626 | +0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩28,373 | ₩28,642 | ₩28,333 | ₩28,642 | +0.95% | 7.6천 |
|---|
| 2026.07.02 | ₩28,407 | ₩28,407 | ₩28,293 | ₩28,327 | -0.28% | 4천 |
|---|
| 2026.07.01 | ₩27,998 | ₩28,112 | ₩27,998 | ₩28,078 | +0.29% | 3.9천 |
|---|
| 2026.06.30 | ₩27,918 | ₩27,938 | ₩27,850 | ₩27,881 | -0.13% | 3.9천 |
|---|
| 2026.06.29 | ₩28,186 | ₩28,186 | ₩28,052 | ₩28,133 | -0.19% | 2.9천 |
|---|
| 2026.06.26 | ₩28,199 | ₩28,199 | ₩28,109 | ₩28,109 | -0.32% | 300 |
|---|
| 2026.06.25 | ₩28,266 | ₩28,280 | ₩28,058 | ₩28,069 | -0.70% | 4.2천 |
|---|
| 2026.06.24 | ₩28,387 | ₩28,387 | ₩28,105 | ₩28,105 | -0.99% | 1.1만 |
|---|
| 2026.06.23 | ₩28,457 | ₩28,457 | ₩28,457 | ₩28,457 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,675 | ₩28,695 | ₩28,474 | ₩28,561 | -0.40% | 3.5천 |
|---|
| 2026.06.17 | ₩28,883 | ₩28,917 | ₩28,668 | ₩28,668 | -0.74% | 3.5천 |
|---|
| 2026.06.16 | ₩28,990 | ₩28,990 | ₩28,878 | ₩28,878 | -0.39% | 1.2천 |
|---|
| 2026.06.15 | ₩29,084 | ₩29,084 | ₩29,017 | ₩29,036 | -0.17% | 1.9천 |
|---|
| 2026.06.12 | ₩28,561 | ₩28,695 | ₩28,561 | ₩28,627 | +0.23% | 1.6천 |
|---|
| 2026.06.11 | ₩28,528 | ₩28,632 | ₩28,521 | ₩28,632 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩28,427 | ₩28,427 | ₩28,379 | ₩28,379 | -0.17% | 1.3천 |
|---|
| 2026.06.09 | ₩28,467 | ₩28,467 | ₩28,306 | ₩28,388 | -0.28% | 9천 |
|---|
| 2026.06.08 | ₩28,628 | ₩28,682 | ₩28,585 | ₩28,585 | -0.15% | 4.4천 |
|---|
| 2026.06.05 | ₩28,387 | ₩28,387 | ₩28,042 | ₩28,158 | -0.81% | 1.2만 |
|---|
| 2026.06.04 | ₩28,682 | ₩28,722 | ₩28,601 | ₩28,622 | -0.21% | 900 |
|---|
| 2026.06.03 | ₩29,084 | ₩29,084 | ₩28,856 | ₩28,856 | -0.78% | 2.2천 |
|---|
| 2026.06.02 | ₩29,312 | ₩29,339 | ₩29,098 | ₩29,098 | -0.73% | 5.8천 |
|---|
| 2026.06.01 | ₩29,748 | ₩29,748 | ₩29,661 | ₩29,661 | -0.29% | 6.1천 |
|---|
| 2026.05.29 | ₩29,915 | ₩30,009 | ₩29,862 | ₩29,956 | +0.13% | 4.5천 |
|---|
| 2026.05.28 | ₩29,862 | ₩29,929 | ₩29,848 | ₩29,929 | +0.22% | 1천 |
|---|
| 2026.05.27 | ₩30,117 | ₩30,143 | ₩30,103 | ₩30,129 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩30,291 | ₩30,438 | ₩30,267 | ₩30,267 | -0.08% | 600 |
|---|
| 2026.05.22 | ₩30,365 | ₩30,365 | ₩30,196 | ₩30,196 | -0.56% | 1.1천 |
|---|
| 2026.05.21 | ₩30,318 | ₩30,425 | ₩30,318 | ₩30,418 | +0.33% | 5.9천 |
|---|
| 2026.05.20 | ₩30,371 | ₩30,418 | ₩30,318 | ₩30,418 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩30,311 | ₩30,311 | ₩30,304 | ₩30,310 | -0.00% | 800 |
|---|
| 2026.05.18 | ₩30,291 | ₩30,291 | ₩30,291 | ₩30,291 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩30,514 | ₩30,514 | ₩30,514 | ₩30,514 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,559 | ₩30,733 | ₩30,559 | ₩30,733 | +0.57% | 800 |
|---|
| 2026.05.13 | ₩30,606 | ₩30,606 | ₩30,546 | ₩30,546 | -0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩30,693 | ₩30,693 | ₩30,693 | ₩30,693 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩30,733 | ₩30,819 | ₩30,733 | ₩30,819 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩30,586 | ₩30,680 | ₩30,586 | ₩30,646 | +0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩30,640 | ₩30,640 | ₩30,606 | ₩30,606 | -0.11% | 1.2천 |
|---|
| 2026.05.06 | ₩30,711 | ₩30,711 | ₩30,711 | ₩30,711 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,505 | ₩30,640 | ₩30,505 | ₩30,586 | +0.26% | 4천 |
|---|
| 2026.05.01 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,237 | ₩30,237 | ₩30,217 | ₩30,217 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩30,210 | ₩30,231 | ₩30,184 | ₩30,204 | -0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,271 | ₩30,298 | ₩30,251 | ₩30,278 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩30,358 | ₩30,391 | ₩30,358 | ₩30,391 | +0.11% | 200 |
|---|
| 2026.04.21 | ₩30,103 | ₩30,103 | ₩30,003 | ₩30,003 | -0.33% | 300 |
|---|
| 2026.04.20 | ₩29,969 | ₩30,110 | ₩29,962 | ₩30,110 | +0.47% | 4.4천 |
|---|
| 2026.04.17 | ₩30,036 | ₩30,232 | ₩30,036 | ₩30,232 | +0.65% | 1.8천 |
|---|
| 2026.04.16 | ₩29,822 | ₩30,023 | ₩29,822 | ₩29,977 | +0.52% | 3천 |
|---|
| 2026.04.15 | ₩29,882 | ₩29,882 | ₩29,848 | ₩29,862 | -0.07% | 8.5천 |
|---|
| 2026.04.14 | ₩29,889 | ₩29,922 | ₩29,855 | ₩29,855 | -0.11% | 1.1천 |
|---|
| 2026.04.13 | ₩29,607 | ₩29,755 | ₩29,607 | ₩29,728 | +0.41% | 600 |
|---|
| 2026.04.10 | ₩29,607 | ₩29,755 | ₩29,598 | ₩29,729 | +0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩29,620 | ₩29,634 | ₩29,587 | ₩29,634 | +0.05% | 2.9천 |
|---|
| 2026.04.08 | ₩29,433 | ₩29,540 | ₩29,406 | ₩29,466 | +0.11% | 6.3천 |
|---|
| 2026.04.07 | ₩29,205 | ₩29,205 | ₩29,185 | ₩29,185 | -0.07% | 1.1천 |
|---|
| 2026.04.06 | ₩29,433 | ₩29,473 | ₩29,340 | ₩29,340 | -0.31% | 7.4천 |
|---|
| 2026.04.02 | ₩29,312 | ₩29,312 | ₩29,279 | ₩29,279 | -0.11% | 9.6천 |
|---|
| 2026.04.01 | ₩29,553 | ₩29,553 | ₩29,460 | ₩29,460 | -0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩29,527 | ₩29,527 | ₩29,456 | ₩29,456 | -0.24% | 1.9천 |
|---|
| 2026.03.30 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,446 | ₩29,446 | ₩29,446 | ₩29,446 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,023 | ₩30,023 | ₩29,828 | ₩29,828 | -0.65% | 400 |
|---|
| 2026.03.25 | ₩30,345 | ₩30,452 | ₩30,345 | ₩30,361 | +0.05% | 2.6천 |
|---|
| 2026.03.24 | ₩30,119 | ₩30,119 | ₩30,119 | ₩30,119 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 2천 |
|---|
| 2026.03.19 | ₩30,555 | ₩30,555 | ₩30,555 | ₩30,555 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,798 | ₩30,798 | ₩30,798 | ₩30,798 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,632 | ₩31,632 | ₩30,959 | ₩30,959 | -2.13% | 1.4천 |
|---|
| 2026.03.12 | ₩30,640 | ₩30,849 | ₩30,640 | ₩30,849 | +0.68% | 400 |
|---|
| 2026.03.11 | ₩30,935 | ₩31,042 | ₩30,881 | ₩30,910 | -0.08% | 1.8천 |
|---|
| 2026.03.10 | ₩31,069 | ₩31,095 | ₩30,800 | ₩30,800 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩30,733 | ₩30,733 | ₩30,532 | ₩30,629 | -0.34% | 8.1천 |
|---|
| 2026.03.06 | ₩30,666 | ₩30,666 | ₩30,522 | ₩30,522 | -0.47% | 5.1천 |
|---|
| 2026.03.05 | ₩31,550 | ₩31,550 | ₩31,230 | ₩31,230 | -1.02% | 1.3천 |
|---|
| 2026.03.04 | ₩31,846 | ₩31,913 | ₩31,739 | ₩31,785 | -0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩30,278 | ₩30,613 | ₩30,278 | ₩30,574 | +0.98% | 700 |
|---|
| 2026.03.02 | ₩30,800 | ₩30,800 | ₩30,770 | ₩30,770 | -0.10% | 1.4천 |
|---|
| 2026.02.27 | ₩30,033 | ₩30,033 | ₩30,033 | ₩30,033 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩30,425 | ₩30,841 | ₩30,425 | ₩30,818 | +1.29% | 2.8천 |
|---|
| 2026.02.24 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩30,559 | ₩30,586 | ₩30,546 | ₩30,546 | -0.04% | 1.7천 |
|---|
| 2026.02.19 | ₩30,412 | ₩30,531 | ₩30,412 | ₩30,531 | +0.39% | 1.7천 |
|---|
| 2026.02.18 | ₩30,438 | ₩30,438 | ₩30,428 | ₩30,428 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩30,532 | ₩30,713 | ₩30,532 | ₩30,713 | +0.59% | 1.4천 |
|---|
| 2026.02.13 | ₩30,841 | ₩31,050 | ₩30,841 | ₩31,050 | +0.68% | 1천 |
|---|
| 2026.02.12 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩30,854 | ₩30,893 | ₩30,854 | ₩30,893 | +0.13% | 1.7천 |
|---|
| 2026.02.10 | ₩31,149 | ₩31,163 | ₩31,149 | ₩31,163 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩31,364 | ₩31,578 | ₩31,243 | ₩31,578 | +0.68% | 1.1만 |
|---|
| 2026.02.06 | ₩31,612 | ₩31,793 | ₩31,230 | ₩31,578 | -0.11% | 3.1천 |
|---|
| 2026.02.05 | ₩31,484 | ₩31,565 | ₩30,792 | ₩30,792 | -2.20% | 1만 |
|---|
| 2026.02.04 | ₩32,168 | ₩32,302 | ₩32,168 | ₩32,282 | +0.35% | 800 |
|---|
| 2026.02.03 | ₩33,321 | ₩33,321 | ₩32,302 | ₩33,089 | -0.70% | 3.4천 |
|---|
| 2026.02.02 | ₩33,764 | ₩33,777 | ₩33,531 | ₩33,531 | -0.69% | 1.4만 |
|---|
| 2026.01.30 | ₩34,890 | ₩35,266 | ₩34,890 | ₩35,242 | +1.01% | 1.3천 |
|---|
| 2026.01.29 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩36,365 | ₩36,830 | ₩36,312 | ₩36,830 | +1.28% | 1.3천 |
|---|
| 2026.01.26 | ₩36,540 | ₩36,553 | ₩36,337 | ₩36,337 | -0.55% | 800 |
|---|
| 2026.01.23 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩36,540 | ₩37,012 | ₩36,540 | ₩37,012 | +1.29% | 200 |
|---|
| 2026.01.20 | ₩37,197 | ₩37,197 | ₩36,840 | ₩36,840 | -0.96% | 600 |
|---|
| 2026.01.16 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,457 | ₩38,566 | ₩38,457 | ₩38,566 | +0.28% | 100 |
|---|
| 2026.01.13 | ₩37,854 | ₩37,972 | ₩37,854 | ₩37,972 | +0.31% | 300 |
|---|
| 2026.01.12 | ₩37,231 | ₩37,231 | ₩37,231 | ₩37,231 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,963 | ₩36,963 | ₩36,963 | ₩36,963 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩36,889 | ₩36,982 | ₩36,888 | ₩36,915 | +0.07% | 800 |
|---|
| 2026.01.06 | ₩37,049 | ₩37,223 | ₩37,049 | ₩37,223 | +0.47% | 200 |
|---|
| 2026.01.05 | ₩37,411 | ₩37,640 | ₩37,411 | ₩37,640 | +0.61% | 600 |
|---|
| 2026.01.02 | ₩36,513 | ₩36,822 | ₩36,513 | ₩36,620 | +0.29% | 1.7천 |
|---|
| 2025.12.31 | ₩36,218 | ₩36,231 | ₩36,097 | ₩36,097 | -0.33% | 600 |
|---|
| 2025.12.30 | ₩36,365 | ₩36,379 | ₩36,242 | ₩36,242 | -0.34% | 200 |
|---|
| 2025.12.29 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩35,950 | ₩36,070 | ₩35,950 | ₩36,069 | +0.33% | 1.8천 |
|---|
| 2025.12.24 | ₩35,936 | ₩36,050 | ₩35,936 | ₩36,050 | +0.32% | 200 |
|---|
| 2025.12.23 | ₩36,084 | ₩36,173 | ₩36,084 | ₩36,173 | +0.25% | 300 |
|---|
| 2025.12.22 | ₩36,633 | ₩36,633 | ₩36,239 | ₩36,239 | -1.08% | 300 |
|---|
| 2025.12.19 | ₩36,392 | ₩36,392 | ₩35,976 | ₩36,179 | -0.59% | 300 |
|---|
| 2025.12.18 | ₩36,312 | ₩36,312 | ₩35,500 | ₩35,500 | -2.23% | 200 |
|---|
| 2025.12.17 | ₩35,802 | ₩35,802 | ₩35,655 | ₩35,740 | -0.17% | 200 |
|---|
| 2025.12.16 | ₩35,990 | ₩36,125 | ₩35,990 | ₩36,125 | +0.38% | 200 |
|---|
| 2025.12.15 | ₩35,587 | ₩35,646 | ₩35,587 | ₩35,646 | +0.17% | 300 |
|---|
| 2025.12.12 | ₩36,573 | ₩36,633 | ₩36,553 | ₩36,612 | +0.11% | 1.5천 |
|---|
| 2025.12.11 | ₩37,465 | ₩37,675 | ₩37,465 | ₩37,675 | +0.56% | 200 |
|---|
| 2025.12.10 | ₩37,961 | ₩38,055 | ₩37,744 | ₩37,744 | -0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,049 | ₩37,049 | ₩36,821 | ₩36,939 | -0.30% | 1.5천 |
|---|
| 2025.12.04 | ₩37,357 | ₩37,532 | ₩37,357 | ₩37,532 | +0.47% | 200 |
|---|
| 2025.12.03 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,210 | ₩37,219 | ₩37,210 | ₩37,219 | +0.03% | 100 |
|---|
| 2025.12.01 | ₩35,916 | ₩36,033 | ₩35,916 | ₩36,033 | +0.32% | 900 |
|---|
| 2025.11.28 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,526 | ₩36,902 | ₩36,392 | ₩36,902 | +1.03% | 400 |
|---|
| 2025.11.25 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,513 | ₩36,726 | ₩36,513 | ₩36,726 | +0.58% | 200 |
|---|
| 2025.11.21 | ₩35,708 | ₩35,759 | ₩35,708 | ₩35,759 | +0.14% | 100 |
|---|
| 2025.11.20 | ₩36,432 | ₩36,432 | ₩36,164 | ₩36,164 | -0.74% | 200 |
|---|
| 2025.11.19 | ₩37,170 | ₩37,170 | ₩36,767 | ₩36,767 | -1.08% | 500 |
|---|
| 2025.11.18 | ₩37,492 | ₩37,492 | ₩37,403 | ₩37,403 | -0.24% | 100 |
|---|
| 2025.11.17 | ₩37,331 | ₩37,331 | ₩37,172 | ₩37,172 | -0.42% | 4.1천 |
|---|
| 2025.11.14 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,310 | ₩38,323 | ₩38,253 | ₩38,323 | +0.04% | 6.5천 |
|---|
| 2025.11.12 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,886 | ₩38,953 | ₩38,882 | ₩38,882 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,457 | ₩38,900 | ₩38,403 | ₩38,900 | +1.15% | 3.7천 |
|---|
| 2025.11.06 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,141 | ₩39,141 | ₩38,394 | ₩38,394 | -1.91% | 9.7천 |
|---|
| 2025.11.03 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,409 | ₩39,409 | ₩39,276 | ₩39,276 | -0.34% | 100 |
|---|
| 2025.10.29 | ₩39,717 | ₩39,717 | ₩39,717 | ₩39,717 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,039 | ₩40,053 | ₩40,039 | ₩40,053 | +0.03% | 300 |
|---|
| 2025.10.24 | ₩39,456 | ₩39,456 | ₩39,456 | ₩39,456 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,953 | ₩39,047 | ₩38,953 | ₩38,993 | +0.10% | 4.7천 |
|---|
| 2025.10.21 | ₩39,516 | ₩39,516 | ₩39,422 | ₩39,422 | -0.24% | 900 |
|---|
| 2025.10.20 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,456 | ₩39,456 | ₩38,900 | ₩38,960 | -1.26% | 9.5천 |
|---|
| 2025.10.15 | ₩39,435 | ₩39,463 | ₩39,420 | ₩39,420 | -0.04% | 1.3천 |
|---|
| 2025.10.14 | ₩39,503 | ₩39,528 | ₩39,500 | ₩39,528 | +0.06% | 700 |
|---|
| 2025.10.13 | ₩39,771 | ₩39,838 | ₩39,771 | ₩39,826 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩40,334 | ₩40,334 | ₩39,885 | ₩39,885 | -1.11% | 2.6천 |
|---|