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 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
| 2026.10.08 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 100 |
| 2026.10.07 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
| 2026.10.06 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 100 |
| 2026.10.05 | ₩32,040 | ₩32,114 | ₩32,040 | ₩32,114 | +0.23% | 500 |
| 2026.10.02 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
| 2026.10.01 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 100 |
| 2026.09.30 | ₩31,879 | ₩31,879 | ₩31,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,813 |
| -0.21% |
| 100 |
| 2026.09.29 | ₩31,678 | ₩31,787 | ₩31,678 | ₩31,787 | +0.34% | 100 |
|---|
| 2026.09.28 | ₩31,745 | ₩31,752 | ₩31,745 | ₩31,752 | +0.02% | 100 |
|---|
| 2026.09.25 | ₩31,732 | ₩31,799 | ₩31,732 | ₩31,799 | +0.21% | 100 |
|---|
| 2026.09.24 | ₩31,758 | ₩31,791 | ₩31,758 | ₩31,791 | +0.10% | 200 |
|---|
| 2026.09.23 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,990 | ₩31,990 | ₩31,990 | ₩31,990 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩31,919 | ₩31,957 | ₩31,919 | ₩31,957 | +0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,763 | ₩30,763 | ₩30,763 | ₩30,763 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩30,593 | ₩30,603 | ₩30,593 | ₩30,603 | +0.04% | 200 |
|---|
| 2026.09.14 | ₩30,941 | ₩31,015 | ₩30,928 | ₩31,015 | +0.24% | 6.2천 |
|---|
| 2026.09.11 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,723 | ₩30,723 | ₩30,723 | ₩30,723 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,232 | ₩31,232 | ₩31,232 | ₩31,232 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,724 | ₩30,724 | ₩30,724 | ₩30,724 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,727 | ₩30,735 | ₩30,727 | ₩30,735 | +0.03% | 400 |
|---|
| 2026.08.31 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,715 | ₩30,715 | ₩30,715 | ₩30,715 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,957 | ₩30,957 | ₩30,957 | ₩30,957 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,686 | ₩30,753 | ₩30,633 | ₩30,744 | +0.19% | 3.2천 |
|---|
| 2026.08.21 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,957 | ₩29,957 | ₩29,957 | ₩29,957 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,340 | ₩29,373 | ₩29,340 | ₩29,373 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩28,810 | ₩28,810 | ₩28,790 | ₩28,790 | -0.07% | 200 |
|---|
| 2026.08.17 | ₩28,784 | ₩28,784 | ₩28,703 | ₩28,703 | -0.28% | 200 |
|---|
| 2026.08.14 | ₩28,489 | ₩28,489 | ₩28,489 | ₩28,489 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩28,643 | ₩28,643 | ₩28,643 | ₩28,643 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,623 | ₩28,636 | ₩28,609 | ₩28,636 | +0.05% | 800 |
|---|
| 2026.08.11 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩28,784 | ₩28,784 | ₩28,717 | ₩28,717 | -0.23% | 100 |
|---|
| 2026.08.07 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,769 | ₩28,769 | ₩28,769 | ₩28,769 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩28,809 | ₩28,809 | ₩28,809 | ₩28,809 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,663 | ₩28,690 | ₩28,650 | ₩28,690 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩28,560 | ₩28,560 | ₩28,560 | ₩28,560 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,851 | ₩28,904 | ₩28,824 | ₩28,871 | +0.07% | 6.2천 |
|---|
| 2026.07.29 | ₩28,784 | ₩28,810 | ₩28,609 | ₩28,623 | -0.56% | 3.9천 |
|---|
| 2026.07.28 | ₩28,715 | ₩28,715 | ₩28,715 | ₩28,715 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,757 | ₩28,864 | ₩28,757 | ₩28,864 | +0.37% | 500 |
|---|
| 2026.07.24 | ₩28,743 | ₩28,764 | ₩28,730 | ₩28,764 | +0.07% | 500 |
|---|
| 2026.07.23 | ₩28,802 | ₩28,802 | ₩28,802 | ₩28,802 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,958 | ₩28,991 | ₩28,958 | ₩28,985 | +0.09% | 1천 |
|---|
| 2026.07.21 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,784 | ₩28,931 | ₩28,777 | ₩28,894 | +0.38% | 8.1천 |
|---|
| 2026.07.17 | ₩28,576 | ₩28,709 | ₩28,516 | ₩28,709 | +0.46% | 1.2만 |
|---|
| 2026.07.16 | ₩28,743 | ₩28,804 | ₩28,690 | ₩28,737 | -0.02% | 3.8천 |
|---|
| 2026.07.15 | ₩28,891 | ₩28,891 | ₩28,844 | ₩28,844 | -0.16% | 2.3천 |
|---|
| 2026.07.14 | ₩28,723 | ₩28,765 | ₩28,723 | ₩28,765 | +0.14% | 1.1천 |
|---|
| 2026.07.13 | ₩28,462 | ₩28,509 | ₩28,368 | ₩28,388 | -0.26% | 6천 |
|---|
| 2026.07.10 | ₩28,743 | ₩28,743 | ₩28,666 | ₩28,666 | -0.27% | 1.5천 |
|---|
| 2026.07.09 | ₩28,449 | ₩28,526 | ₩28,449 | ₩28,526 | +0.27% | 300 |
|---|
| 2026.07.08 | ₩28,395 | ₩28,402 | ₩28,387 | ₩28,387 | -0.03% | 2.7천 |
|---|
| 2026.07.07 | ₩28,529 | ₩28,607 | ₩28,516 | ₩28,607 | +0.27% | 3.5천 |
|---|
| 2026.07.06 | ₩28,355 | ₩28,623 | ₩28,315 | ₩28,623 | +0.95% | 7.6천 |
|---|
| 2026.07.02 | ₩28,388 | ₩28,388 | ₩28,274 | ₩28,308 | -0.28% | 4천 |
|---|
| 2026.07.01 | ₩27,980 | ₩28,094 | ₩27,980 | ₩28,060 | +0.29% | 3.9천 |
|---|
| 2026.06.30 | ₩27,899 | ₩27,919 | ₩27,832 | ₩27,863 | -0.13% | 3.9천 |
|---|
| 2026.06.29 | ₩28,167 | ₩28,167 | ₩28,033 | ₩28,115 | -0.19% | 2.9천 |
|---|
| 2026.06.26 | ₩28,181 | ₩28,181 | ₩28,091 | ₩28,091 | -0.32% | 300 |
|---|
| 2026.06.25 | ₩28,248 | ₩28,261 | ₩28,040 | ₩28,051 | -0.70% | 4.2천 |
|---|
| 2026.06.24 | ₩28,368 | ₩28,368 | ₩28,087 | ₩28,087 | -0.99% | 1.1만 |
|---|
| 2026.06.23 | ₩28,438 | ₩28,438 | ₩28,438 | ₩28,438 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,656 | ₩28,676 | ₩28,455 | ₩28,542 | -0.40% | 3.5천 |
|---|
| 2026.06.17 | ₩28,864 | ₩28,898 | ₩28,650 | ₩28,650 | -0.74% | 3.5천 |
|---|
| 2026.06.16 | ₩28,971 | ₩28,971 | ₩28,859 | ₩28,859 | -0.39% | 1.2천 |
|---|
| 2026.06.15 | ₩29,065 | ₩29,065 | ₩28,998 | ₩29,017 | -0.17% | 1.9천 |
|---|
| 2026.06.12 | ₩28,542 | ₩28,676 | ₩28,542 | ₩28,608 | +0.23% | 1.6천 |
|---|
| 2026.06.11 | ₩28,509 | ₩28,613 | ₩28,502 | ₩28,613 | +0.37% | 2.2천 |
|---|
| 2026.06.10 | ₩28,408 | ₩28,408 | ₩28,360 | ₩28,360 | -0.17% | 1.3천 |
|---|
| 2026.06.09 | ₩28,449 | ₩28,449 | ₩28,288 | ₩28,370 | -0.28% | 9천 |
|---|
| 2026.06.08 | ₩28,609 | ₩28,663 | ₩28,567 | ₩28,567 | -0.15% | 4.4천 |
|---|
| 2026.06.05 | ₩28,368 | ₩28,368 | ₩28,024 | ₩28,139 | -0.81% | 1.2만 |
|---|
| 2026.06.04 | ₩28,663 | ₩28,703 | ₩28,583 | ₩28,603 | -0.21% | 900 |
|---|
| 2026.06.03 | ₩29,065 | ₩29,065 | ₩28,837 | ₩28,837 | -0.78% | 2.2천 |
|---|
| 2026.06.02 | ₩29,293 | ₩29,320 | ₩29,078 | ₩29,078 | -0.73% | 5.8천 |
|---|
| 2026.06.01 | ₩29,728 | ₩29,728 | ₩29,641 | ₩29,641 | -0.29% | 6.1천 |
|---|
| 2026.05.29 | ₩29,896 | ₩29,990 | ₩29,842 | ₩29,936 | +0.13% | 4.5천 |
|---|
| 2026.05.28 | ₩29,842 | ₩29,909 | ₩29,829 | ₩29,909 | +0.22% | 1천 |
|---|
| 2026.05.27 | ₩30,097 | ₩30,124 | ₩30,083 | ₩30,109 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩30,271 | ₩30,418 | ₩30,247 | ₩30,247 | -0.08% | 600 |
|---|
| 2026.05.22 | ₩30,345 | ₩30,345 | ₩30,176 | ₩30,176 | -0.56% | 1.1천 |
|---|
| 2026.05.21 | ₩30,298 | ₩30,405 | ₩30,298 | ₩30,398 | +0.33% | 5.9천 |
|---|
| 2026.05.20 | ₩30,351 | ₩30,398 | ₩30,298 | ₩30,398 | +0.15% | 600 |
|---|
| 2026.05.19 | ₩30,291 | ₩30,291 | ₩30,284 | ₩30,290 | -0.00% | 800 |
|---|
| 2026.05.18 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 800 |
|---|
| 2026.05.15 | ₩30,493 | ₩30,493 | ₩30,493 | ₩30,493 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,539 | ₩30,713 | ₩30,539 | ₩30,713 | +0.57% | 800 |
|---|
| 2026.05.13 | ₩30,586 | ₩30,586 | ₩30,526 | ₩30,526 | -0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩30,673 | ₩30,673 | ₩30,673 | ₩30,673 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩30,713 | ₩30,799 | ₩30,713 | ₩30,799 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩30,566 | ₩30,660 | ₩30,566 | ₩30,626 | +0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩30,619 | ₩30,619 | ₩30,586 | ₩30,586 | -0.11% | 1.2천 |
|---|
| 2026.05.06 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,485 | ₩30,619 | ₩30,485 | ₩30,566 | +0.26% | 4천 |
|---|
| 2026.05.01 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,217 | ₩30,217 | ₩30,197 | ₩30,197 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩30,104 | ₩30,104 | ₩30,104 | ₩30,104 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩30,191 | ₩30,211 | ₩30,164 | ₩30,184 | -0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩30,305 | ₩30,305 | ₩30,305 | ₩30,305 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,251 | ₩30,278 | ₩30,231 | ₩30,258 | +0.02% | 2.8천 |
|---|
| 2026.04.22 | ₩30,338 | ₩30,372 | ₩30,338 | ₩30,372 | +0.11% | 200 |
|---|
| 2026.04.21 | ₩30,083 | ₩30,083 | ₩29,983 | ₩29,983 | -0.33% | 300 |
|---|
| 2026.04.20 | ₩29,949 | ₩30,090 | ₩29,943 | ₩30,090 | +0.47% | 4.4천 |
|---|
| 2026.04.17 | ₩30,016 | ₩30,212 | ₩30,016 | ₩30,212 | +0.65% | 1.8천 |
|---|
| 2026.04.16 | ₩29,802 | ₩30,003 | ₩29,802 | ₩29,957 | +0.52% | 3천 |
|---|
| 2026.04.15 | ₩29,862 | ₩29,862 | ₩29,829 | ₩29,842 | -0.07% | 8.5천 |
|---|
| 2026.04.14 | ₩29,869 | ₩29,903 | ₩29,836 | ₩29,836 | -0.11% | 1.1천 |
|---|
| 2026.04.13 | ₩29,588 | ₩29,735 | ₩29,588 | ₩29,708 | +0.41% | 600 |
|---|
| 2026.04.10 | ₩29,588 | ₩29,735 | ₩29,578 | ₩29,710 | +0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩29,601 | ₩29,614 | ₩29,568 | ₩29,614 | +0.05% | 2.9천 |
|---|
| 2026.04.08 | ₩29,413 | ₩29,521 | ₩29,387 | ₩29,447 | +0.11% | 6.3천 |
|---|
| 2026.04.07 | ₩29,186 | ₩29,186 | ₩29,166 | ₩29,166 | -0.07% | 1.1천 |
|---|
| 2026.04.06 | ₩29,413 | ₩29,454 | ₩29,321 | ₩29,321 | -0.31% | 7.4천 |
|---|
| 2026.04.02 | ₩29,293 | ₩29,293 | ₩29,259 | ₩29,259 | -0.11% | 9.6천 |
|---|
| 2026.04.01 | ₩29,534 | ₩29,534 | ₩29,440 | ₩29,440 | -0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩29,507 | ₩29,507 | ₩29,436 | ₩29,436 | -0.24% | 1.9천 |
|---|
| 2026.03.30 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩30,003 | ₩30,003 | ₩29,809 | ₩29,809 | -0.65% | 400 |
|---|
| 2026.03.25 | ₩30,325 | ₩30,432 | ₩30,325 | ₩30,341 | +0.05% | 2.6천 |
|---|
| 2026.03.24 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,451 | ₩30,451 | ₩30,451 | ₩30,451 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 2천 |
|---|
| 2026.03.19 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,611 | ₩31,611 | ₩30,938 | ₩30,938 | -2.13% | 1.4천 |
|---|
| 2026.03.12 | ₩30,619 | ₩30,829 | ₩30,619 | ₩30,829 | +0.68% | 400 |
|---|
| 2026.03.11 | ₩30,914 | ₩31,021 | ₩30,861 | ₩30,890 | -0.08% | 1.8천 |
|---|
| 2026.03.10 | ₩31,048 | ₩31,075 | ₩30,780 | ₩30,780 | -0.86% | 900 |
|---|
| 2026.03.09 | ₩30,713 | ₩30,713 | ₩30,512 | ₩30,609 | -0.34% | 8.1천 |
|---|
| 2026.03.06 | ₩30,646 | ₩30,646 | ₩30,502 | ₩30,502 | -0.47% | 5.1천 |
|---|
| 2026.03.05 | ₩31,529 | ₩31,529 | ₩31,209 | ₩31,209 | -1.02% | 1.3천 |
|---|
| 2026.03.04 | ₩31,825 | ₩31,892 | ₩31,718 | ₩31,764 | -0.19% | 6.3천 |
|---|
| 2026.03.03 | ₩30,258 | ₩30,593 | ₩30,258 | ₩30,554 | +0.98% | 700 |
|---|
| 2026.03.02 | ₩30,780 | ₩30,780 | ₩30,749 | ₩30,749 | -0.10% | 1.4천 |
|---|
| 2026.02.27 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,372 | ₩30,372 | ₩30,372 | ₩30,372 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩30,405 | ₩30,820 | ₩30,405 | ₩30,798 | +1.29% | 2.8천 |
|---|
| 2026.02.24 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩30,539 | ₩30,566 | ₩30,526 | ₩30,526 | -0.04% | 1.7천 |
|---|
| 2026.02.19 | ₩30,392 | ₩30,511 | ₩30,392 | ₩30,511 | +0.39% | 1.7천 |
|---|
| 2026.02.18 | ₩30,418 | ₩30,418 | ₩30,408 | ₩30,408 | -0.04% | 600 |
|---|
| 2026.02.17 | ₩30,512 | ₩30,693 | ₩30,512 | ₩30,693 | +0.59% | 1.4천 |
|---|
| 2026.02.13 | ₩30,820 | ₩31,030 | ₩30,820 | ₩31,030 | +0.68% | 1천 |
|---|
| 2026.02.12 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 1.1천 |
|---|
| 2026.02.11 | ₩30,834 | ₩30,873 | ₩30,834 | ₩30,873 | +0.13% | 1.7천 |
|---|
| 2026.02.10 | ₩31,129 | ₩31,142 | ₩31,129 | ₩31,142 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩31,343 | ₩31,557 | ₩31,222 | ₩31,557 | +0.68% | 1.1만 |
|---|
| 2026.02.06 | ₩31,591 | ₩31,772 | ₩31,209 | ₩31,557 | -0.11% | 3.1천 |
|---|
| 2026.02.05 | ₩31,464 | ₩31,544 | ₩30,772 | ₩30,772 | -2.20% | 1만 |
|---|
| 2026.02.04 | ₩32,147 | ₩32,281 | ₩32,147 | ₩32,261 | +0.35% | 800 |
|---|
| 2026.02.03 | ₩33,299 | ₩33,299 | ₩32,281 | ₩33,068 | -0.70% | 3.4천 |
|---|
| 2026.02.02 | ₩33,742 | ₩33,755 | ₩33,509 | ₩33,509 | -0.69% | 1.4만 |
|---|
| 2026.01.30 | ₩34,867 | ₩35,243 | ₩34,867 | ₩35,218 | +1.01% | 1.3천 |
|---|
| 2026.01.29 | ₩35,279 | ₩35,279 | ₩35,279 | ₩35,279 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩36,341 | ₩36,806 | ₩36,288 | ₩36,806 | +1.28% | 1.3천 |
|---|
| 2026.01.26 | ₩36,516 | ₩36,529 | ₩36,313 | ₩36,313 | -0.55% | 800 |
|---|
| 2026.01.23 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩36,516 | ₩36,987 | ₩36,516 | ₩36,987 | +1.29% | 200 |
|---|
| 2026.01.20 | ₩37,172 | ₩37,172 | ₩36,816 | ₩36,816 | -0.96% | 600 |
|---|
| 2026.01.16 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩38,117 | ₩38,117 | ₩38,117 | ₩38,117 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,432 | ₩38,540 | ₩38,432 | ₩38,540 | +0.28% | 100 |
|---|
| 2026.01.13 | ₩37,829 | ₩37,947 | ₩37,829 | ₩37,947 | +0.31% | 300 |
|---|
| 2026.01.12 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩36,865 | ₩36,958 | ₩36,864 | ₩36,891 | +0.07% | 800 |
|---|
| 2026.01.06 | ₩37,025 | ₩37,199 | ₩37,025 | ₩37,199 | +0.47% | 200 |
|---|
| 2026.01.05 | ₩37,387 | ₩37,616 | ₩37,387 | ₩37,616 | +0.61% | 600 |
|---|
| 2026.01.02 | ₩36,489 | ₩36,798 | ₩36,489 | ₩36,596 | +0.29% | 1.7천 |
|---|
| 2025.12.31 | ₩36,194 | ₩36,207 | ₩36,073 | ₩36,073 | -0.33% | 600 |
|---|
| 2025.12.30 | ₩36,341 | ₩36,355 | ₩36,218 | ₩36,218 | -0.34% | 200 |
|---|
| 2025.12.29 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩35,926 | ₩36,047 | ₩35,926 | ₩36,045 | +0.33% | 1.8천 |
|---|
| 2025.12.24 | ₩35,913 | ₩36,026 | ₩35,913 | ₩36,026 | +0.32% | 200 |
|---|
| 2025.12.23 | ₩36,060 | ₩36,150 | ₩36,060 | ₩36,150 | +0.25% | 300 |
|---|
| 2025.12.22 | ₩36,609 | ₩36,609 | ₩36,215 | ₩36,215 | -1.08% | 300 |
|---|
| 2025.12.19 | ₩36,368 | ₩36,368 | ₩35,953 | ₩36,155 | -0.59% | 300 |
|---|
| 2025.12.18 | ₩36,288 | ₩36,288 | ₩35,477 | ₩35,477 | -2.23% | 200 |
|---|
| 2025.12.17 | ₩35,779 | ₩35,779 | ₩35,631 | ₩35,717 | -0.17% | 200 |
|---|
| 2025.12.16 | ₩35,966 | ₩36,101 | ₩35,966 | ₩36,101 | +0.38% | 200 |
|---|
| 2025.12.15 | ₩35,564 | ₩35,623 | ₩35,564 | ₩35,623 | +0.17% | 300 |
|---|
| 2025.12.12 | ₩36,549 | ₩36,609 | ₩36,529 | ₩36,588 | +0.11% | 1.5천 |
|---|
| 2025.12.11 | ₩37,440 | ₩37,651 | ₩37,440 | ₩37,651 | +0.56% | 200 |
|---|
| 2025.12.10 | ₩37,936 | ₩38,030 | ₩37,719 | ₩37,719 | -0.57% | 2.2천 |
|---|
| 2025.12.09 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,025 | ₩37,025 | ₩36,797 | ₩36,915 | -0.30% | 1.5천 |
|---|
| 2025.12.04 | ₩37,333 | ₩37,507 | ₩37,333 | ₩37,507 | +0.47% | 200 |
|---|
| 2025.12.03 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,186 | ₩37,195 | ₩37,186 | ₩37,195 | +0.03% | 100 |
|---|
| 2025.12.01 | ₩35,892 | ₩36,009 | ₩35,892 | ₩36,009 | +0.32% | 900 |
|---|
| 2025.11.28 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,502 | ₩36,877 | ₩36,368 | ₩36,877 | +1.03% | 400 |
|---|
| 2025.11.25 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩36,489 | ₩36,702 | ₩36,489 | ₩36,702 | +0.58% | 200 |
|---|
| 2025.11.21 | ₩35,685 | ₩35,736 | ₩35,685 | ₩35,736 | +0.14% | 100 |
|---|
| 2025.11.20 | ₩36,408 | ₩36,408 | ₩36,140 | ₩36,140 | -0.74% | 200 |
|---|
| 2025.11.19 | ₩37,145 | ₩37,145 | ₩36,743 | ₩36,743 | -1.08% | 500 |
|---|
| 2025.11.18 | ₩37,467 | ₩37,467 | ₩37,379 | ₩37,379 | -0.24% | 100 |
|---|
| 2025.11.17 | ₩37,306 | ₩37,306 | ₩37,148 | ₩37,148 | -0.42% | 4.1천 |
|---|
| 2025.11.14 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,284 | ₩38,298 | ₩38,228 | ₩38,298 | +0.04% | 6.5천 |
|---|
| 2025.11.12 | ₩38,702 | ₩38,702 | ₩38,702 | ₩38,702 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,861 | ₩38,928 | ₩38,857 | ₩38,857 | -0.01% | 1.1천 |
|---|
| 2025.11.10 | ₩39,214 | ₩39,214 | ₩39,214 | ₩39,214 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,432 | ₩38,874 | ₩38,378 | ₩38,874 | +1.15% | 3.7천 |
|---|
| 2025.11.06 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩39,115 | ₩39,115 | ₩38,369 | ₩38,369 | -1.91% | 9.7천 |
|---|
| 2025.11.03 | ₩39,244 | ₩39,244 | ₩39,244 | ₩39,244 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩39,383 | ₩39,383 | ₩39,251 | ₩39,251 | -0.34% | 100 |
|---|
| 2025.10.29 | ₩39,691 | ₩39,691 | ₩39,691 | ₩39,691 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩40,013 | ₩40,026 | ₩40,013 | ₩40,026 | +0.03% | 300 |
|---|
| 2025.10.24 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩39,229 | ₩39,229 | ₩39,229 | ₩39,229 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,928 | ₩39,021 | ₩38,928 | ₩38,968 | +0.10% | 4.7천 |
|---|
| 2025.10.21 | ₩39,490 | ₩39,490 | ₩39,397 | ₩39,397 | -0.24% | 900 |
|---|
| 2025.10.20 | ₩39,330 | ₩39,330 | ₩39,330 | ₩39,330 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,755 | ₩38,755 | ₩38,755 | ₩38,755 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,430 | ₩39,430 | ₩38,874 | ₩38,934 | -1.26% | 9.5천 |
|---|
| 2025.10.15 | ₩39,409 | ₩39,437 | ₩39,394 | ₩39,394 | -0.04% | 1.3천 |
|---|
| 2025.10.14 | ₩39,477 | ₩39,502 | ₩39,474 | ₩39,502 | +0.06% | 700 |
|---|
| 2025.10.13 | ₩39,745 | ₩39,812 | ₩39,745 | ₩39,800 | +0.14% | 1.2만 |
|---|
| 2025.10.10 | ₩40,308 | ₩40,308 | ₩39,859 | ₩39,859 | -1.11% | 2.6천 |
|---|