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 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
| 2026.10.08 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 100 |
| 2026.10.07 | ₩31,884 | ₩31,884 | ₩31,884 | ₩31,884 | 0.00% | 100 |
| 2026.10.06 | ₩32,175 | ₩32,175 | ₩32,175 | ₩32,175 | 0.00% | 100 |
| 2026.10.05 | ₩32,065 | ₩32,139 | ₩32,065 | ₩32,139 | +0.23% | 500 |
| 2026.10.02 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 100 |
| 2026.10.01 | ₩31,990 | ₩31,990 | ₩31,990 | ₩31,990 | 0.00% | 100 |
| 2026.09.30 | ₩31,904 | ₩31,904 | ₩31,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,838 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩31,703 | ₩31,812 | ₩31,703 | ₩31,812 | +0.34% | 100 |
|---|
| 2026.09.28 | ₩31,770 | ₩31,777 | ₩31,770 | ₩31,777 | +0.02% | 100 |
|---|
| 2026.09.25 | ₩31,757 | ₩31,824 | ₩31,757 | ₩31,824 | +0.21% | 100 |
|---|
| 2026.09.24 | ₩31,783 | ₩31,816 | ₩31,783 | ₩31,816 | +0.10% | 200 |
|---|
| 2026.09.23 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,015 | ₩32,015 | ₩32,015 | ₩32,015 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,944 | ₩31,982 | ₩31,944 | ₩31,982 | +0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,787 | ₩30,787 | ₩30,787 | ₩30,787 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,617 | ₩30,627 | ₩30,617 | ₩30,627 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩30,965 | ₩31,039 | ₩30,952 | ₩31,039 | +0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,858 | ₩30,858 | ₩30,858 | ₩30,858 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,878 | ₩30,878 | ₩30,878 | ₩30,878 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,748 | ₩30,748 | ₩30,748 | ₩30,748 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,751 | ₩30,759 | ₩30,751 | ₩30,759 | +0.03% | 400 |
|---|
| 2026.08.31 | ₩30,934 | ₩30,934 | ₩30,934 | ₩30,934 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,711 | ₩30,778 | ₩30,657 | ₩30,768 | +0.19% | 3.2천 |
|---|
| 2026.08.21 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,981 | ₩29,981 | ₩29,981 | ₩29,981 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,363 | ₩29,396 | ₩29,363 | ₩29,396 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩28,833 | ₩28,833 | ₩28,813 | ₩28,813 | -0.07% | 200 |
|---|
| 2026.08.17 | ₩28,806 | ₩28,806 | ₩28,726 | ₩28,726 | -0.28% | 200 |
|---|
| 2026.08.14 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩28,665 | ₩28,665 | ₩28,665 | ₩28,665 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,645 | ₩28,659 | ₩28,632 | ₩28,659 | +0.05% | 800 |
|---|
| 2026.08.11 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,806 | ₩28,806 | ₩28,739 | ₩28,739 | -0.23% | 100 |
|---|
| 2026.08.07 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,832 | ₩28,832 | ₩28,832 | ₩28,832 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,759 | ₩28,759 | ₩28,759 | ₩28,759 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,685 | ₩28,712 | ₩28,672 | ₩28,712 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩28,582 | ₩28,582 | ₩28,582 | ₩28,582 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,873 | ₩28,927 | ₩28,846 | ₩28,893 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩28,806 | ₩28,833 | ₩28,632 | ₩28,645 | -0.56% | 3.9천 |
|---|
| 2026.07.28 | ₩28,738 | ₩28,738 | ₩28,738 | ₩28,738 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,779 | ₩28,887 | ₩28,779 | ₩28,887 | +0.37% | 500 |
|---|
| 2026.07.24 | ₩28,766 | ₩28,786 | ₩28,753 | ₩28,786 | +0.07% | 500 |
|---|
| 2026.07.23 | ₩28,825 | ₩28,825 | ₩28,825 | ₩28,825 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,981 | ₩29,014 | ₩28,981 | ₩29,007 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,806 | ₩28,954 | ₩28,799 | ₩28,916 | +0.38% | 8.1천 |
|---|
| 2026.07.17 | ₩28,598 | ₩28,731 | ₩28,538 | ₩28,731 | +0.46% | 1.2만 |
|---|
| 2026.07.16 | ₩28,766 | ₩28,826 | ₩28,712 | ₩28,759 | -0.02% | 3.8천 |
|---|
| 2026.07.15 | ₩28,913 | ₩28,913 | ₩28,867 | ₩28,867 | -0.16% | 2.3천 |
|---|
| 2026.07.14 | ₩28,746 | ₩28,787 | ₩28,746 | ₩28,787 | +0.14% | 1.1천 |
|---|
| 2026.07.13 | ₩28,484 | ₩28,531 | ₩28,390 | ₩28,411 | -0.26% | 6천 |
|---|
| 2026.07.10 | ₩28,766 | ₩28,766 | ₩28,688 | ₩28,688 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩28,471 | ₩28,549 | ₩28,471 | ₩28,549 | +0.27% | 300 |
|---|
| 2026.07.08 | ₩28,417 | ₩28,424 | ₩28,409 | ₩28,409 | -0.03% | 2.7천 |
|---|
| 2026.07.07 | ₩28,551 | ₩28,629 | ₩28,538 | ₩28,629 | +0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩28,377 | ₩28,645 | ₩28,337 | ₩28,645 | +0.95% | 7.6천 |
|---|
| 2026.07.02 | ₩28,411 | ₩28,411 | ₩28,297 | ₩28,330 | -0.28% | 4천 |
|---|
| 2026.07.01 | ₩28,002 | ₩28,116 | ₩28,002 | ₩28,082 | +0.29% | 3.9천 |
|---|
| 2026.06.30 | ₩27,921 | ₩27,941 | ₩27,854 | ₩27,885 | -0.13% | 3.9천 |
|---|
| 2026.06.29 | ₩28,189 | ₩28,189 | ₩28,055 | ₩28,137 | -0.19% | 2.9천 |
|---|
| 2026.06.26 | ₩28,203 | ₩28,203 | ₩28,113 | ₩28,113 | -0.32% | 300 |
|---|
| 2026.06.25 | ₩28,270 | ₩28,283 | ₩28,062 | ₩28,073 | -0.70% | 4.2천 |
|---|
| 2026.06.24 | ₩28,390 | ₩28,390 | ₩28,109 | ₩28,109 | -0.99% | 1.1만 |
|---|
| 2026.06.23 | ₩28,460 | ₩28,460 | ₩28,460 | ₩28,460 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,679 | ₩28,699 | ₩28,478 | ₩28,565 | -0.40% | 3.5천 |
|---|
| 2026.06.17 | ₩28,887 | ₩28,920 | ₩28,672 | ₩28,672 | -0.74% | 3.5천 |
|---|
| 2026.06.16 | ₩28,994 | ₩28,994 | ₩28,881 | ₩28,881 | -0.39% | 1.2천 |
|---|
| 2026.06.15 | ₩29,088 | ₩29,088 | ₩29,021 | ₩29,040 | -0.17% | 1.9천 |
|---|
| 2026.06.12 | ₩28,565 | ₩28,699 | ₩28,565 | ₩28,631 | +0.23% | 1.6천 |
|---|
| 2026.06.11 | ₩28,531 | ₩28,636 | ₩28,525 | ₩28,636 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩28,431 | ₩28,431 | ₩28,382 | ₩28,382 | -0.17% | 1.3천 |
|---|
| 2026.06.09 | ₩28,471 | ₩28,471 | ₩28,310 | ₩28,392 | -0.28% | 9천 |
|---|
| 2026.06.08 | ₩28,632 | ₩28,685 | ₩28,589 | ₩28,589 | -0.15% | 4.4천 |
|---|
| 2026.06.05 | ₩28,390 | ₩28,390 | ₩28,046 | ₩28,161 | -0.81% | 1.2만 |
|---|
| 2026.06.04 | ₩28,685 | ₩28,726 | ₩28,605 | ₩28,625 | -0.21% | 900 |
|---|
| 2026.06.03 | ₩29,088 | ₩29,088 | ₩28,860 | ₩28,860 | -0.78% | 2.2천 |
|---|
| 2026.06.02 | ₩29,316 | ₩29,343 | ₩29,101 | ₩29,101 | -0.73% | 5.8천 |
|---|
| 2026.06.01 | ₩29,752 | ₩29,752 | ₩29,664 | ₩29,664 | -0.29% | 6.1천 |
|---|
| 2026.05.29 | ₩29,919 | ₩30,013 | ₩29,866 | ₩29,960 | +0.13% | 4.5천 |
|---|
| 2026.05.28 | ₩29,866 | ₩29,933 | ₩29,852 | ₩29,933 | +0.22% | 1천 |
|---|
| 2026.05.27 | ₩30,120 | ₩30,147 | ₩30,107 | ₩30,133 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩30,295 | ₩30,442 | ₩30,271 | ₩30,271 | -0.08% | 600 |
|---|
| 2026.05.22 | ₩30,369 | ₩30,369 | ₩30,200 | ₩30,200 | -0.56% | 1.1천 |
|---|
| 2026.05.21 | ₩30,322 | ₩30,429 | ₩30,322 | ₩30,422 | +0.33% | 5.9천 |
|---|
| 2026.05.20 | ₩30,375 | ₩30,422 | ₩30,322 | ₩30,422 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩30,315 | ₩30,315 | ₩30,308 | ₩30,314 | -0.00% | 800 |
|---|
| 2026.05.18 | ₩30,295 | ₩30,295 | ₩30,295 | ₩30,295 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩30,517 | ₩30,517 | ₩30,517 | ₩30,517 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,563 | ₩30,737 | ₩30,563 | ₩30,737 | +0.57% | 800 |
|---|
| 2026.05.13 | ₩30,610 | ₩30,610 | ₩30,550 | ₩30,550 | -0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩30,737 | ₩30,823 | ₩30,737 | ₩30,823 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩30,590 | ₩30,684 | ₩30,590 | ₩30,650 | +0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩30,643 | ₩30,643 | ₩30,610 | ₩30,610 | -0.11% | 1.2천 |
|---|
| 2026.05.06 | ₩30,715 | ₩30,715 | ₩30,715 | ₩30,715 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,509 | ₩30,643 | ₩30,509 | ₩30,590 | +0.26% | 4천 |
|---|
| 2026.05.01 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,241 | ₩30,241 | ₩30,221 | ₩30,221 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩30,214 | ₩30,234 | ₩30,187 | ₩30,208 | -0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩30,328 | ₩30,328 | ₩30,328 | ₩30,328 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,275 | ₩30,301 | ₩30,255 | ₩30,281 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩30,362 | ₩30,395 | ₩30,362 | ₩30,395 | +0.11% | 200 |
|---|
| 2026.04.21 | ₩30,107 | ₩30,107 | ₩30,006 | ₩30,006 | -0.33% | 300 |
|---|
| 2026.04.20 | ₩29,973 | ₩30,114 | ₩29,966 | ₩30,114 | +0.47% | 4.4천 |
|---|
| 2026.04.17 | ₩30,040 | ₩30,236 | ₩30,040 | ₩30,236 | +0.65% | 1.8천 |
|---|
| 2026.04.16 | ₩29,825 | ₩30,027 | ₩29,825 | ₩29,981 | +0.52% | 3천 |
|---|
| 2026.04.15 | ₩29,886 | ₩29,886 | ₩29,852 | ₩29,866 | -0.07% | 8.5천 |
|---|
| 2026.04.14 | ₩29,892 | ₩29,926 | ₩29,859 | ₩29,859 | -0.11% | 1.1천 |
|---|
| 2026.04.13 | ₩29,611 | ₩29,758 | ₩29,611 | ₩29,732 | +0.41% | 600 |
|---|
| 2026.04.10 | ₩29,611 | ₩29,758 | ₩29,601 | ₩29,733 | +0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩29,624 | ₩29,638 | ₩29,591 | ₩29,638 | +0.05% | 2.9천 |
|---|
| 2026.04.08 | ₩29,436 | ₩29,544 | ₩29,410 | ₩29,470 | +0.11% | 6.3천 |
|---|
| 2026.04.07 | ₩29,209 | ₩29,209 | ₩29,188 | ₩29,188 | -0.07% | 1.1천 |
|---|
| 2026.04.06 | ₩29,436 | ₩29,477 | ₩29,344 | ₩29,344 | -0.31% | 7.4천 |
|---|
| 2026.04.02 | ₩29,316 | ₩29,316 | ₩29,282 | ₩29,282 | -0.11% | 9.6천 |
|---|
| 2026.04.01 | ₩29,557 | ₩29,557 | ₩29,463 | ₩29,463 | -0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩29,530 | ₩29,530 | ₩29,459 | ₩29,459 | -0.24% | 1.9천 |
|---|
| 2026.03.30 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,450 | ₩29,450 | ₩29,450 | ₩29,450 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,027 | ₩30,027 | ₩29,832 | ₩29,832 | -0.65% | 400 |
|---|
| 2026.03.25 | ₩30,348 | ₩30,456 | ₩30,348 | ₩30,365 | +0.05% | 2.6천 |
|---|
| 2026.03.24 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,474 | ₩30,474 | ₩30,474 | ₩30,474 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 2천 |
|---|
| 2026.03.19 | ₩30,559 | ₩30,559 | ₩30,559 | ₩30,559 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,664 | ₩31,664 | ₩31,664 | ₩31,664 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,636 | ₩31,636 | ₩30,963 | ₩30,963 | -2.13% | 1.4천 |
|---|
| 2026.03.12 | ₩30,643 | ₩30,853 | ₩30,643 | ₩30,853 | +0.68% | 400 |
|---|
| 2026.03.11 | ₩30,938 | ₩31,046 | ₩30,885 | ₩30,914 | -0.08% | 1.8천 |
|---|
| 2026.03.10 | ₩31,073 | ₩31,099 | ₩30,804 | ₩30,804 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩30,737 | ₩30,737 | ₩30,536 | ₩30,633 | -0.34% | 8.1천 |
|---|
| 2026.03.06 | ₩30,670 | ₩30,670 | ₩30,525 | ₩30,525 | -0.47% | 5.1천 |
|---|
| 2026.03.05 | ₩31,554 | ₩31,554 | ₩31,234 | ₩31,234 | -1.02% | 1.3천 |
|---|
| 2026.03.04 | ₩31,850 | ₩31,917 | ₩31,743 | ₩31,789 | -0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩30,281 | ₩30,617 | ₩30,281 | ₩30,578 | +0.98% | 700 |
|---|
| 2026.03.02 | ₩30,804 | ₩30,804 | ₩30,774 | ₩30,774 | -0.10% | 1.4천 |
|---|
| 2026.02.27 | ₩30,037 | ₩30,037 | ₩30,037 | ₩30,037 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩30,429 | ₩30,845 | ₩30,429 | ₩30,822 | +1.29% | 2.8천 |
|---|
| 2026.02.24 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩30,563 | ₩30,590 | ₩30,550 | ₩30,550 | -0.04% | 1.7천 |
|---|
| 2026.02.19 | ₩30,415 | ₩30,535 | ₩30,415 | ₩30,535 | +0.39% | 1.7천 |
|---|
| 2026.02.18 | ₩30,442 | ₩30,442 | ₩30,432 | ₩30,432 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩30,536 | ₩30,717 | ₩30,536 | ₩30,717 | +0.59% | 1.4천 |
|---|
| 2026.02.13 | ₩30,845 | ₩31,054 | ₩30,845 | ₩31,054 | +0.68% | 1천 |
|---|
| 2026.02.12 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩30,858 | ₩30,897 | ₩30,858 | ₩30,897 | +0.13% | 1.7천 |
|---|
| 2026.02.10 | ₩31,153 | ₩31,166 | ₩31,153 | ₩31,166 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩31,368 | ₩31,582 | ₩31,247 | ₩31,582 | +0.68% | 1.1만 |
|---|
| 2026.02.06 | ₩31,616 | ₩31,797 | ₩31,234 | ₩31,582 | -0.11% | 3.1천 |
|---|
| 2026.02.05 | ₩31,488 | ₩31,569 | ₩30,796 | ₩30,796 | -2.20% | 1만 |
|---|
| 2026.02.04 | ₩32,172 | ₩32,306 | ₩32,172 | ₩32,286 | +0.35% | 800 |
|---|
| 2026.02.03 | ₩33,326 | ₩33,326 | ₩32,306 | ₩33,094 | -0.70% | 3.4천 |
|---|
| 2026.02.02 | ₩33,768 | ₩33,782 | ₩33,535 | ₩33,535 | -0.69% | 1.4만 |
|---|
| 2026.01.30 | ₩34,895 | ₩35,270 | ₩34,895 | ₩35,246 | +1.01% | 1.3천 |
|---|
| 2026.01.29 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩36,370 | ₩36,835 | ₩36,316 | ₩36,835 | +1.28% | 1.3천 |
|---|
| 2026.01.26 | ₩36,544 | ₩36,558 | ₩36,342 | ₩36,342 | -0.55% | 800 |
|---|
| 2026.01.23 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩36,544 | ₩37,016 | ₩36,544 | ₩37,016 | +1.29% | 200 |
|---|
| 2026.01.20 | ₩37,201 | ₩37,201 | ₩36,845 | ₩36,845 | -0.96% | 600 |
|---|
| 2026.01.16 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,462 | ₩38,571 | ₩38,462 | ₩38,571 | +0.28% | 100 |
|---|
| 2026.01.13 | ₩37,858 | ₩37,976 | ₩37,858 | ₩37,976 | +0.31% | 300 |
|---|
| 2026.01.12 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩36,894 | ₩36,987 | ₩36,893 | ₩36,920 | +0.07% | 800 |
|---|
| 2026.01.06 | ₩37,054 | ₩37,228 | ₩37,054 | ₩37,228 | +0.47% | 200 |
|---|
| 2026.01.05 | ₩37,416 | ₩37,645 | ₩37,416 | ₩37,645 | +0.61% | 600 |
|---|
| 2026.01.02 | ₩36,517 | ₩36,827 | ₩36,517 | ₩36,625 | +0.29% | 1.7천 |
|---|
| 2025.12.31 | ₩36,222 | ₩36,236 | ₩36,102 | ₩36,102 | -0.33% | 600 |
|---|
| 2025.12.30 | ₩36,370 | ₩36,383 | ₩36,246 | ₩36,246 | -0.34% | 200 |
|---|
| 2025.12.29 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩35,954 | ₩36,075 | ₩35,954 | ₩36,073 | +0.33% | 1.8천 |
|---|
| 2025.12.24 | ₩35,941 | ₩36,055 | ₩35,941 | ₩36,055 | +0.32% | 200 |
|---|
| 2025.12.23 | ₩36,088 | ₩36,178 | ₩36,088 | ₩36,178 | +0.25% | 300 |
|---|
| 2025.12.22 | ₩36,638 | ₩36,638 | ₩36,244 | ₩36,244 | -1.08% | 300 |
|---|
| 2025.12.19 | ₩36,397 | ₩36,397 | ₩35,981 | ₩36,183 | -0.59% | 300 |
|---|
| 2025.12.18 | ₩36,316 | ₩36,316 | ₩35,505 | ₩35,505 | -2.23% | 200 |
|---|
| 2025.12.17 | ₩35,807 | ₩35,807 | ₩35,659 | ₩35,745 | -0.17% | 200 |
|---|
| 2025.12.16 | ₩35,994 | ₩36,130 | ₩35,994 | ₩36,130 | +0.38% | 200 |
|---|
| 2025.12.15 | ₩35,592 | ₩35,651 | ₩35,592 | ₩35,651 | +0.17% | 300 |
|---|
| 2025.12.12 | ₩36,578 | ₩36,638 | ₩36,558 | ₩36,617 | +0.11% | 1.5천 |
|---|
| 2025.12.11 | ₩37,469 | ₩37,680 | ₩37,469 | ₩37,680 | +0.56% | 200 |
|---|
| 2025.12.10 | ₩37,966 | ₩38,060 | ₩37,748 | ₩37,748 | -0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,054 | ₩37,054 | ₩36,826 | ₩36,944 | -0.30% | 1.5천 |
|---|
| 2025.12.04 | ₩37,362 | ₩37,537 | ₩37,362 | ₩37,537 | +0.47% | 200 |
|---|
| 2025.12.03 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,215 | ₩37,224 | ₩37,215 | ₩37,224 | +0.03% | 100 |
|---|
| 2025.12.01 | ₩35,921 | ₩36,037 | ₩35,921 | ₩36,037 | +0.32% | 900 |
|---|
| 2025.11.28 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,531 | ₩36,906 | ₩36,397 | ₩36,906 | +1.03% | 400 |
|---|
| 2025.11.25 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,517 | ₩36,731 | ₩36,517 | ₩36,731 | +0.58% | 200 |
|---|
| 2025.11.21 | ₩35,713 | ₩35,764 | ₩35,713 | ₩35,764 | +0.14% | 100 |
|---|
| 2025.11.20 | ₩36,437 | ₩36,437 | ₩36,169 | ₩36,169 | -0.74% | 200 |
|---|
| 2025.11.19 | ₩37,174 | ₩37,174 | ₩36,772 | ₩36,772 | -1.08% | 500 |
|---|
| 2025.11.18 | ₩37,496 | ₩37,496 | ₩37,408 | ₩37,408 | -0.24% | 100 |
|---|
| 2025.11.17 | ₩37,335 | ₩37,335 | ₩37,177 | ₩37,177 | -0.42% | 4.1천 |
|---|
| 2025.11.14 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,314 | ₩38,328 | ₩38,258 | ₩38,328 | +0.04% | 6.5천 |
|---|
| 2025.11.12 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,891 | ₩38,958 | ₩38,887 | ₩38,887 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,462 | ₩38,904 | ₩38,408 | ₩38,904 | +1.15% | 3.7천 |
|---|
| 2025.11.06 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,146 | ₩39,146 | ₩38,399 | ₩38,399 | -1.91% | 9.7천 |
|---|
| 2025.11.03 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,414 | ₩39,414 | ₩39,281 | ₩39,281 | -0.34% | 100 |
|---|
| 2025.10.29 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,044 | ₩40,058 | ₩40,044 | ₩40,058 | +0.03% | 300 |
|---|
| 2025.10.24 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩39,260 | ₩39,260 | ₩39,260 | ₩39,260 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,958 | ₩39,052 | ₩38,958 | ₩38,998 | +0.10% | 4.7천 |
|---|
| 2025.10.21 | ₩39,521 | ₩39,521 | ₩39,427 | ₩39,427 | -0.24% | 900 |
|---|
| 2025.10.20 | ₩39,360 | ₩39,360 | ₩39,360 | ₩39,360 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,785 | ₩38,785 | ₩38,785 | ₩38,785 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,461 | ₩39,461 | ₩38,904 | ₩38,965 | -1.26% | 9.5천 |
|---|
| 2025.10.15 | ₩39,440 | ₩39,468 | ₩39,425 | ₩39,425 | -0.04% | 1.3천 |
|---|
| 2025.10.14 | ₩39,508 | ₩39,533 | ₩39,505 | ₩39,533 | +0.06% | 700 |
|---|
| 2025.10.13 | ₩39,776 | ₩39,843 | ₩39,776 | ₩39,831 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩40,339 | ₩40,339 | ₩39,890 | ₩39,890 | -1.11% | 2.6천 |
|---|