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 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 100 |
| 2026.10.06 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 100 |
| 2026.10.05 | ₩32,066 | ₩32,139 | ₩32,066 | ₩32,139 | +0.23% | 500 |
| 2026.10.02 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 100 |
| 2026.10.01 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 100 |
| 2026.09.30 | ₩31,905 | ₩31,905 | ₩31,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,839 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩31,704 | ₩31,812 | ₩31,704 | ₩31,812 | +0.34% | 100 |
|---|
| 2026.09.28 | ₩31,771 | ₩31,777 | ₩31,771 | ₩31,777 | +0.02% | 100 |
|---|
| 2026.09.25 | ₩31,757 | ₩31,824 | ₩31,757 | ₩31,824 | +0.21% | 100 |
|---|
| 2026.09.24 | ₩31,784 | ₩31,816 | ₩31,784 | ₩31,816 | +0.10% | 200 |
|---|
| 2026.09.23 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,945 | ₩31,983 | ₩31,945 | ₩31,983 | +0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,788 | ₩30,788 | ₩30,788 | ₩30,788 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,617 | ₩30,628 | ₩30,617 | ₩30,628 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩30,966 | ₩31,040 | ₩30,953 | ₩31,040 | +0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩30,816 | ₩30,816 | ₩30,816 | ₩30,816 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,747 | ₩30,747 | ₩30,747 | ₩30,747 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,879 | ₩30,879 | ₩30,879 | ₩30,879 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,749 | ₩30,749 | ₩30,749 | ₩30,749 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,751 | ₩30,759 | ₩30,751 | ₩30,759 | +0.03% | 400 |
|---|
| 2026.08.31 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,982 | ₩30,982 | ₩30,982 | ₩30,982 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,711 | ₩30,778 | ₩30,658 | ₩30,769 | +0.19% | 3.2천 |
|---|
| 2026.08.21 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,982 | ₩29,982 | ₩29,982 | ₩29,982 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,363 | ₩29,397 | ₩29,363 | ₩29,397 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩28,834 | ₩28,834 | ₩28,814 | ₩28,814 | -0.07% | 200 |
|---|
| 2026.08.17 | ₩28,807 | ₩28,807 | ₩28,726 | ₩28,726 | -0.28% | 200 |
|---|
| 2026.08.14 | ₩28,512 | ₩28,512 | ₩28,512 | ₩28,512 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,646 | ₩28,659 | ₩28,632 | ₩28,659 | +0.05% | 800 |
|---|
| 2026.08.11 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,807 | ₩28,807 | ₩28,740 | ₩28,740 | -0.23% | 100 |
|---|
| 2026.08.07 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,792 | ₩28,792 | ₩28,792 | ₩28,792 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,832 | ₩28,832 | ₩28,832 | ₩28,832 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,760 | ₩28,760 | ₩28,760 | ₩28,760 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,686 | ₩28,713 | ₩28,673 | ₩28,713 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,874 | ₩28,928 | ₩28,847 | ₩28,894 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩28,807 | ₩28,834 | ₩28,632 | ₩28,646 | -0.56% | 3.9천 |
|---|
| 2026.07.28 | ₩28,738 | ₩28,738 | ₩28,738 | ₩28,738 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,780 | ₩28,887 | ₩28,780 | ₩28,887 | +0.37% | 500 |
|---|
| 2026.07.24 | ₩28,767 | ₩28,787 | ₩28,753 | ₩28,787 | +0.07% | 500 |
|---|
| 2026.07.23 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,981 | ₩29,015 | ₩28,981 | ₩29,008 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,807 | ₩28,954 | ₩28,800 | ₩28,917 | +0.38% | 8.1천 |
|---|
| 2026.07.17 | ₩28,599 | ₩28,732 | ₩28,539 | ₩28,732 | +0.46% | 1.2만 |
|---|
| 2026.07.16 | ₩28,767 | ₩28,827 | ₩28,713 | ₩28,760 | -0.02% | 3.8천 |
|---|
| 2026.07.15 | ₩28,914 | ₩28,914 | ₩28,867 | ₩28,867 | -0.16% | 2.3천 |
|---|
| 2026.07.14 | ₩28,746 | ₩28,788 | ₩28,746 | ₩28,788 | +0.14% | 1.1천 |
|---|
| 2026.07.13 | ₩28,485 | ₩28,532 | ₩28,391 | ₩28,411 | -0.26% | 6천 |
|---|
| 2026.07.10 | ₩28,767 | ₩28,767 | ₩28,689 | ₩28,689 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩28,472 | ₩28,549 | ₩28,472 | ₩28,549 | +0.27% | 300 |
|---|
| 2026.07.08 | ₩28,418 | ₩28,425 | ₩28,410 | ₩28,410 | -0.03% | 2.7천 |
|---|
| 2026.07.07 | ₩28,552 | ₩28,630 | ₩28,539 | ₩28,630 | +0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩28,378 | ₩28,646 | ₩28,337 | ₩28,646 | +0.95% | 7.6천 |
|---|
| 2026.07.02 | ₩28,411 | ₩28,411 | ₩28,297 | ₩28,331 | -0.28% | 4천 |
|---|
| 2026.07.01 | ₩28,002 | ₩28,116 | ₩28,002 | ₩28,083 | +0.29% | 3.9천 |
|---|
| 2026.06.30 | ₩27,922 | ₩27,942 | ₩27,855 | ₩27,885 | -0.13% | 3.9천 |
|---|
| 2026.06.29 | ₩28,190 | ₩28,190 | ₩28,056 | ₩28,138 | -0.19% | 2.9천 |
|---|
| 2026.06.26 | ₩28,203 | ₩28,203 | ₩28,113 | ₩28,113 | -0.32% | 300 |
|---|
| 2026.06.25 | ₩28,270 | ₩28,284 | ₩28,063 | ₩28,073 | -0.70% | 4.2천 |
|---|
| 2026.06.24 | ₩28,391 | ₩28,391 | ₩28,109 | ₩28,109 | -0.99% | 1.1만 |
|---|
| 2026.06.23 | ₩28,461 | ₩28,461 | ₩28,461 | ₩28,461 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,780 | ₩28,780 | ₩28,780 | ₩28,780 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,679 | ₩28,700 | ₩28,478 | ₩28,565 | -0.40% | 3.5천 |
|---|
| 2026.06.17 | ₩28,887 | ₩28,921 | ₩28,673 | ₩28,673 | -0.74% | 3.5천 |
|---|
| 2026.06.16 | ₩28,995 | ₩28,995 | ₩28,882 | ₩28,882 | -0.39% | 1.2천 |
|---|
| 2026.06.15 | ₩29,088 | ₩29,088 | ₩29,021 | ₩29,040 | -0.17% | 1.9천 |
|---|
| 2026.06.12 | ₩28,565 | ₩28,700 | ₩28,565 | ₩28,631 | +0.23% | 1.6천 |
|---|
| 2026.06.11 | ₩28,532 | ₩28,637 | ₩28,525 | ₩28,637 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩28,431 | ₩28,431 | ₩28,383 | ₩28,383 | -0.17% | 1.3천 |
|---|
| 2026.06.09 | ₩28,472 | ₩28,472 | ₩28,311 | ₩28,392 | -0.28% | 9천 |
|---|
| 2026.06.08 | ₩28,632 | ₩28,686 | ₩28,590 | ₩28,590 | -0.15% | 4.4천 |
|---|
| 2026.06.05 | ₩28,391 | ₩28,391 | ₩28,046 | ₩28,162 | -0.81% | 1.2만 |
|---|
| 2026.06.04 | ₩28,686 | ₩28,726 | ₩28,606 | ₩28,626 | -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 | ₩29,102 | ₩29,102 | -0.73% | 5.8천 |
|---|
| 2026.06.01 | ₩29,752 | ₩29,752 | ₩29,665 | ₩29,665 | -0.29% | 6.1천 |
|---|
| 2026.05.29 | ₩29,920 | ₩30,014 | ₩29,866 | ₩29,960 | +0.13% | 4.5천 |
|---|
| 2026.05.28 | ₩29,866 | ₩29,933 | ₩29,853 | ₩29,933 | +0.22% | 1천 |
|---|
| 2026.05.27 | ₩30,121 | ₩30,148 | ₩30,108 | ₩30,133 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩30,295 | ₩30,443 | ₩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 | ₩30,430 | ₩30,322 | ₩30,423 | +0.33% | 5.9천 |
|---|
| 2026.05.20 | ₩30,376 | ₩30,423 | ₩30,322 | ₩30,423 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩30,316 | ₩30,316 | ₩30,309 | ₩30,314 | -0.00% | 800 |
|---|
| 2026.05.18 | ₩30,295 | ₩30,295 | ₩30,295 | ₩30,295 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩30,518 | ₩30,518 | ₩30,518 | ₩30,518 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,564 | ₩30,738 | ₩30,564 | ₩30,738 | +0.57% | 800 |
|---|
| 2026.05.13 | ₩30,611 | ₩30,611 | ₩30,550 | ₩30,550 | -0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩30,738 | ₩30,824 | ₩30,738 | ₩30,824 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩30,590 | ₩30,684 | ₩30,590 | ₩30,651 | +0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩30,644 | ₩30,644 | ₩30,611 | ₩30,611 | -0.11% | 1.2천 |
|---|
| 2026.05.06 | ₩30,715 | ₩30,715 | ₩30,715 | ₩30,715 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,510 | ₩30,644 | ₩30,510 | ₩30,590 | +0.26% | 4천 |
|---|
| 2026.05.01 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,242 | ₩30,242 | ₩30,222 | ₩30,222 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩30,215 | ₩30,235 | ₩30,188 | ₩30,208 | -0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩30,329 | ₩30,329 | ₩30,329 | ₩30,329 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,275 | ₩30,302 | ₩30,255 | ₩30,282 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩30,363 | ₩30,396 | ₩30,363 | ₩30,396 | +0.11% | 200 |
|---|
| 2026.04.21 | ₩30,108 | ₩30,108 | ₩30,007 | ₩30,007 | -0.33% | 300 |
|---|
| 2026.04.20 | ₩29,974 | ₩30,114 | ₩29,967 | ₩30,114 | +0.47% | 4.4천 |
|---|
| 2026.04.17 | ₩30,041 | ₩30,236 | ₩30,041 | ₩30,236 | +0.65% | 1.8천 |
|---|
| 2026.04.16 | ₩29,826 | ₩30,027 | ₩29,826 | ₩29,982 | +0.52% | 3천 |
|---|
| 2026.04.15 | ₩29,886 | ₩29,886 | ₩29,853 | ₩29,866 | -0.07% | 8.5천 |
|---|
| 2026.04.14 | ₩29,893 | ₩29,927 | ₩29,860 | ₩29,860 | -0.11% | 1.1천 |
|---|
| 2026.04.13 | ₩29,611 | ₩29,759 | ₩29,611 | ₩29,732 | +0.41% | 600 |
|---|
| 2026.04.10 | ₩29,611 | ₩29,759 | ₩29,602 | ₩29,734 | +0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩29,625 | ₩29,638 | ₩29,591 | ₩29,638 | +0.05% | 2.9천 |
|---|
| 2026.04.08 | ₩29,437 | ₩29,544 | ₩29,410 | ₩29,471 | +0.11% | 6.3천 |
|---|
| 2026.04.07 | ₩29,209 | ₩29,209 | ₩29,189 | ₩29,189 | -0.07% | 1.1천 |
|---|
| 2026.04.06 | ₩29,437 | ₩29,477 | ₩29,345 | ₩29,345 | -0.31% | 7.4천 |
|---|
| 2026.04.02 | ₩29,316 | ₩29,316 | ₩29,283 | ₩29,283 | -0.11% | 9.6천 |
|---|
| 2026.04.01 | ₩29,558 | ₩29,558 | ₩29,464 | ₩29,464 | -0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩29,531 | ₩29,531 | ₩29,460 | ₩29,460 | -0.24% | 1.9천 |
|---|
| 2026.03.30 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,027 | ₩30,027 | ₩29,833 | ₩29,833 | -0.65% | 400 |
|---|
| 2026.03.25 | ₩30,349 | ₩30,456 | ₩30,349 | ₩30,365 | +0.05% | 2.6천 |
|---|
| 2026.03.24 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,475 | ₩30,475 | ₩30,475 | ₩30,475 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 2천 |
|---|
| 2026.03.19 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,803 | ₩31,803 | ₩31,803 | ₩31,803 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,665 | ₩31,665 | ₩31,665 | ₩31,665 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,637 | ₩31,637 | ₩30,963 | ₩30,963 | -2.13% | 1.4천 |
|---|
| 2026.03.12 | ₩30,644 | ₩30,853 | ₩30,644 | ₩30,853 | +0.68% | 400 |
|---|
| 2026.03.11 | ₩30,939 | ₩31,046 | ₩30,886 | ₩30,915 | -0.08% | 1.8천 |
|---|
| 2026.03.10 | ₩31,073 | ₩31,100 | ₩30,805 | ₩30,805 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩30,738 | ₩30,738 | ₩30,537 | ₩30,633 | -0.34% | 8.1천 |
|---|
| 2026.03.06 | ₩30,671 | ₩30,671 | ₩30,526 | ₩30,526 | -0.47% | 5.1천 |
|---|
| 2026.03.05 | ₩31,555 | ₩31,555 | ₩31,234 | ₩31,234 | -1.02% | 1.3천 |
|---|
| 2026.03.04 | ₩31,851 | ₩31,918 | ₩31,744 | ₩31,789 | -0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩30,282 | ₩30,617 | ₩30,282 | ₩30,578 | +0.98% | 700 |
|---|
| 2026.03.02 | ₩30,805 | ₩30,805 | ₩30,774 | ₩30,774 | -0.10% | 1.4천 |
|---|
| 2026.02.27 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩30,430 | ₩30,845 | ₩30,430 | ₩30,823 | +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 | ₩30,564 | ₩30,590 | ₩30,550 | ₩30,550 | -0.04% | 1.7천 |
|---|
| 2026.02.19 | ₩30,416 | ₩30,536 | ₩30,416 | ₩30,536 | +0.39% | 1.7천 |
|---|
| 2026.02.18 | ₩30,443 | ₩30,443 | ₩30,432 | ₩30,432 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩30,537 | ₩30,718 | ₩30,537 | ₩30,718 | +0.59% | 1.4천 |
|---|
| 2026.02.13 | ₩30,845 | ₩31,055 | ₩30,845 | ₩31,055 | +0.68% | 1천 |
|---|
| 2026.02.12 | ₩30,490 | ₩30,490 | ₩30,490 | ₩30,490 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩30,859 | ₩30,898 | ₩30,859 | ₩30,898 | +0.13% | 1.7천 |
|---|
| 2026.02.10 | ₩31,154 | ₩31,167 | ₩31,154 | ₩31,167 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩31,368 | ₩31,583 | ₩31,248 | ₩31,583 | +0.68% | 1.1만 |
|---|
| 2026.02.06 | ₩31,616 | ₩31,797 | ₩31,234 | ₩31,583 | -0.11% | 3.1천 |
|---|
| 2026.02.05 | ₩31,489 | ₩31,569 | ₩30,797 | ₩30,797 | -2.20% | 1만 |
|---|
| 2026.02.04 | ₩32,173 | ₩32,307 | ₩32,173 | ₩32,287 | +0.35% | 800 |
|---|
| 2026.02.03 | ₩33,326 | ₩33,326 | ₩32,307 | ₩33,094 | -0.70% | 3.4천 |
|---|
| 2026.02.02 | ₩33,769 | ₩33,782 | ₩33,536 | ₩33,536 | -0.69% | 1.4만 |
|---|
| 2026.01.30 | ₩34,895 | ₩35,271 | ₩34,895 | ₩35,247 | +1.01% | 1.3천 |
|---|
| 2026.01.29 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩36,371 | ₩36,836 | ₩36,317 | ₩36,836 | +1.28% | 1.3천 |
|---|
| 2026.01.26 | ₩36,545 | ₩36,558 | ₩36,342 | ₩36,342 | -0.55% | 800 |
|---|
| 2026.01.23 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩36,545 | ₩37,017 | ₩36,545 | ₩37,017 | +1.29% | 200 |
|---|
| 2026.01.20 | ₩37,202 | ₩37,202 | ₩36,845 | ₩36,845 | -0.96% | 600 |
|---|
| 2026.01.16 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,463 | ₩38,571 | ₩38,463 | ₩38,571 | +0.28% | 100 |
|---|
| 2026.01.13 | ₩37,859 | ₩37,977 | ₩37,859 | ₩37,977 | +0.31% | 300 |
|---|
| 2026.01.12 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩36,895 | ₩36,988 | ₩36,894 | ₩36,920 | +0.07% | 800 |
|---|
| 2026.01.06 | ₩37,055 | ₩37,229 | ₩37,055 | ₩37,229 | +0.47% | 200 |
|---|
| 2026.01.05 | ₩37,417 | ₩37,646 | ₩37,417 | ₩37,646 | +0.61% | 600 |
|---|
| 2026.01.02 | ₩36,518 | ₩36,828 | ₩36,518 | ₩36,625 | +0.29% | 1.7천 |
|---|
| 2025.12.31 | ₩36,223 | ₩36,237 | ₩36,102 | ₩36,102 | -0.33% | 600 |
|---|
| 2025.12.30 | ₩36,371 | ₩36,384 | ₩36,247 | ₩36,247 | -0.34% | 200 |
|---|
| 2025.12.29 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩35,955 | ₩36,076 | ₩35,955 | ₩36,074 | +0.33% | 1.8천 |
|---|
| 2025.12.24 | ₩35,941 | ₩36,055 | ₩35,941 | ₩36,055 | +0.32% | 200 |
|---|
| 2025.12.23 | ₩36,089 | ₩36,179 | ₩36,089 | ₩36,179 | +0.25% | 300 |
|---|
| 2025.12.22 | ₩36,639 | ₩36,639 | ₩36,245 | ₩36,245 | -1.08% | 300 |
|---|
| 2025.12.19 | ₩36,397 | ₩36,397 | ₩35,982 | ₩36,184 | -0.59% | 300 |
|---|
| 2025.12.18 | ₩36,317 | ₩36,317 | ₩35,506 | ₩35,506 | -2.23% | 200 |
|---|
| 2025.12.17 | ₩35,807 | ₩35,807 | ₩35,660 | ₩35,746 | -0.17% | 200 |
|---|
| 2025.12.16 | ₩35,995 | ₩36,131 | ₩35,995 | ₩36,131 | +0.38% | 200 |
|---|
| 2025.12.15 | ₩35,593 | ₩35,652 | ₩35,593 | ₩35,652 | +0.17% | 300 |
|---|
| 2025.12.12 | ₩36,579 | ₩36,639 | ₩36,558 | ₩36,617 | +0.11% | 1.5천 |
|---|
| 2025.12.11 | ₩37,470 | ₩37,681 | ₩37,470 | ₩37,681 | +0.56% | 200 |
|---|
| 2025.12.10 | ₩37,967 | ₩38,060 | ₩37,749 | ₩37,749 | -0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩37,299 | ₩37,299 | ₩37,299 | ₩37,299 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,055 | ₩37,055 | ₩36,827 | ₩36,945 | -0.30% | 1.5천 |
|---|
| 2025.12.04 | ₩37,363 | ₩37,537 | ₩37,363 | ₩37,537 | +0.47% | 200 |
|---|
| 2025.12.03 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,216 | ₩37,225 | ₩37,216 | ₩37,225 | +0.03% | 100 |
|---|
| 2025.12.01 | ₩35,921 | ₩36,038 | ₩35,921 | ₩36,038 | +0.32% | 900 |
|---|
| 2025.11.28 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,532 | ₩36,907 | ₩36,397 | ₩36,907 | +1.03% | 400 |
|---|
| 2025.11.25 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,518 | ₩36,731 | ₩36,518 | ₩36,731 | +0.58% | 200 |
|---|
| 2025.11.21 | ₩35,713 | ₩35,764 | ₩35,713 | ₩35,764 | +0.14% | 100 |
|---|
| 2025.11.20 | ₩36,438 | ₩36,438 | ₩36,169 | ₩36,169 | -0.74% | 200 |
|---|
| 2025.11.19 | ₩37,175 | ₩37,175 | ₩36,773 | ₩36,773 | -1.08% | 500 |
|---|
| 2025.11.18 | ₩37,497 | ₩37,497 | ₩37,409 | ₩37,409 | -0.24% | 100 |
|---|
| 2025.11.17 | ₩37,336 | ₩37,336 | ₩37,178 | ₩37,178 | -0.42% | 4.1천 |
|---|
| 2025.11.14 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,315 | ₩38,329 | ₩38,259 | ₩38,329 | +0.04% | 6.5천 |
|---|
| 2025.11.12 | ₩38,734 | ₩38,734 | ₩38,734 | ₩38,734 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,892 | ₩38,959 | ₩38,888 | ₩38,888 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,463 | ₩38,905 | ₩38,409 | ₩38,905 | +1.15% | 3.7천 |
|---|
| 2025.11.06 | ₩38,537 | ₩38,537 | ₩38,537 | ₩38,537 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,147 | ₩39,147 | ₩38,400 | ₩38,400 | -1.91% | 9.7천 |
|---|
| 2025.11.03 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,415 | ₩39,415 | ₩39,282 | ₩39,282 | -0.34% | 100 |
|---|
| 2025.10.29 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,045 | ₩40,059 | ₩40,045 | ₩40,059 | +0.03% | 300 |
|---|
| 2025.10.24 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩39,261 | ₩39,261 | ₩39,261 | ₩39,261 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,959 | ₩39,053 | ₩38,959 | ₩38,999 | +0.10% | 4.7천 |
|---|
| 2025.10.21 | ₩39,522 | ₩39,522 | ₩39,428 | ₩39,428 | -0.24% | 900 |
|---|
| 2025.10.20 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,786 | ₩38,786 | ₩38,786 | ₩38,786 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,462 | ₩39,462 | ₩38,905 | ₩38,966 | -1.26% | 9.5천 |
|---|
| 2025.10.15 | ₩39,440 | ₩39,469 | ₩39,426 | ₩39,426 | -0.04% | 1.3천 |
|---|
| 2025.10.14 | ₩39,509 | ₩39,534 | ₩39,506 | ₩39,534 | +0.06% | 700 |
|---|
| 2025.10.13 | ₩39,777 | ₩39,844 | ₩39,777 | ₩39,832 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩40,340 | ₩40,340 | ₩39,891 | ₩39,891 | -1.11% | 2.6천 |
|---|