시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 90 Series Structured Alt Protection ETF - January 과거 주가
Calamos Bitcoin 90 Series Structured Alt Protection ETF - January · CBXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 90 Series Structured Alt Protection ETF - January · CBXJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,440 | ₩29,467 | ₩29,361 | ₩29,361 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,333 | ₩29,480 | ₩29,052 | ₩29,275 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,487 | ₩29,519 | ₩29,440 | ₩29,519 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,963 | ₩29,963 | ₩29,963 | ₩29,963 | 0.00% | 100 |
| 2026.10.05 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 100 |
| 2026.10.02 | ₩29,923 | ₩29,924 | ₩29,700 | ₩29,700 | -0.74% | 700 |
| 2026.10.01 | ₩29,809 | ₩29,815 | ₩29,775 | ₩29,775 | -0.11% | 300 |
| 2026.09.30 | ₩29,829 | ₩29,829 | ₩29,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,562 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,494 | ₩29,695 | ₩29,494 | ₩29,547 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,601 | ₩29,614 | ₩29,568 | ₩29,614 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,707 | ₩29,707 | ₩29,703 | ₩29,703 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,668 | ₩29,691 | ₩29,641 | ₩29,691 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,963 | ₩29,994 | ₩29,829 | ₩29,994 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,929 | ₩30,030 | ₩29,842 | ₩30,014 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,057 | ₩29,152 | ₩29,057 | ₩29,092 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,341 | ₩28,341 | ₩28,300 | ₩28,300 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,194 | ₩28,274 | ₩28,194 | ₩28,256 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,328 | ₩28,435 | ₩28,274 | ₩28,274 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,717 | ₩28,877 | ₩28,395 | ₩28,482 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,462 | ₩28,489 | ₩28,462 | ₩28,470 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,703 | ₩28,757 | ₩28,656 | ₩28,656 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,703 | ₩28,703 | ₩28,683 | ₩28,683 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,837 | ₩28,944 | ₩28,837 | ₩28,944 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,105 | ₩29,199 | ₩29,092 | ₩29,199 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,475 | ₩28,498 | ₩28,462 | ₩28,498 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,475 | ₩28,529 | ₩28,475 | ₩28,529 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,623 | ₩28,623 | ₩28,548 | ₩28,548 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,918 | ₩29,052 | ₩28,918 | ₩28,918 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,609 | ₩28,784 | ₩28,609 | ₩28,730 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,798 | ₩28,798 | ₩28,778 | ₩28,778 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,757 | ₩28,891 | ₩28,676 | ₩28,676 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,489 | ₩28,556 | ₩28,449 | ₩28,516 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,765 | ₩27,886 | ₩27,725 | ₩27,876 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,879 | ₩27,377 | ₩26,879 | ₩27,330 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,800 | ₩26,867 | ₩26,800 | ₩26,867 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,760 | ₩26,827 | ₩26,760 | ₩26,827 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,599 | ₩26,680 | ₩26,573 | ₩26,653 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,720 | ₩26,720 | ₩26,686 | ₩26,686 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,774 | ₩26,774 | ₩26,666 | ₩26,666 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,787 | ₩26,787 | ₩26,727 | ₩26,727 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,827 | ₩26,894 | ₩26,760 | ₩26,807 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,867 | ₩26,908 | ₩26,760 | ₩26,874 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,834 | ₩26,867 | ₩26,800 | ₩26,867 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,774 | ₩26,814 | ₩26,760 | ₩26,814 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,747 | ₩26,787 | ₩26,733 | ₩26,780 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,733 | ₩26,747 | ₩26,693 | ₩26,700 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,948 | ₩26,975 | ₩26,881 | ₩26,913 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,901 | ₩26,909 | ₩26,800 | ₩26,800 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,800 | ₩26,867 | ₩26,787 | ₩26,820 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,068 | ₩27,068 | ₩26,909 | ₩26,968 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,921 | ₩26,921 | ₩26,854 | ₩26,921 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩27,015 | ₩27,042 | ₩26,908 | ₩26,950 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,109 | ₩27,176 | ₩27,095 | ₩27,133 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,176 | ₩27,283 | ₩27,176 | ₩27,202 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,948 | ₩27,095 | ₩26,934 | ₩27,028 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,780 | ₩26,921 | ₩26,780 | ₩26,914 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,934 | ₩26,961 | ₩26,928 | ₩26,928 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,055 | ₩27,095 | ₩27,008 | ₩27,008 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,921 | ₩27,082 | ₩26,921 | ₩27,022 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,800 | ₩26,827 | ₩26,733 | ₩26,759 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩27,015 | ₩27,042 | ₩26,921 | ₩26,953 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,787 | ₩26,894 | ₩26,787 | ₩26,879 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,787 | ₩26,827 | ₩26,774 | ₩26,807 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,908 | ₩26,988 | ₩26,867 | ₩26,948 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,774 | ₩26,975 | ₩26,747 | ₩26,960 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,800 | ₩26,800 | ₩26,760 | ₩26,760 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,425 | ₩26,653 | ₩26,425 | ₩26,617 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,492 | ₩26,492 | ₩26,465 | ₩26,492 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,599 | ₩26,626 | ₩26,599 | ₩26,611 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,599 | ₩26,680 | ₩26,599 | ₩26,626 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,653 | ₩26,666 | ₩26,574 | ₩26,618 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,787 | ₩26,800 | ₩26,626 | ₩26,648 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,854 | ₩26,894 | ₩26,814 | ₩26,837 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,149 | ₩27,189 | ₩27,068 | ₩27,068 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,055 | ₩27,055 | ₩26,908 | ₩26,961 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,109 | ₩27,256 | ₩27,062 | ₩27,062 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,229 | ₩27,269 | ₩27,176 | ₩27,196 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,390 | ₩27,417 | ₩27,335 | ₩27,335 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,055 | ₩27,135 | ₩27,015 | ₩27,060 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,042 | ₩27,122 | ₩27,001 | ₩27,093 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,921 | ₩26,975 | ₩26,921 | ₩26,968 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩26,988 | ₩27,015 | ₩26,934 | ₩26,976 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,162 | ₩27,162 | ₩27,109 | ₩27,115 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩27,001 | ₩27,028 | ₩26,747 | ₩26,841 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,082 | ₩27,216 | ₩27,082 | ₩27,135 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,444 | ₩27,484 | ₩27,302 | ₩27,302 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,631 | ₩27,671 | ₩27,430 | ₩27,492 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩27,993 | ₩28,006 | ₩27,913 | ₩27,968 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,167 | ₩28,328 | ₩28,154 | ₩28,221 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,167 | ₩28,288 | ₩28,167 | ₩28,248 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,462 | ₩28,516 | ₩28,408 | ₩28,462 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,703 | ₩28,851 | ₩28,569 | ₩28,569 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,743 | ₩28,797 | ₩28,576 | ₩28,576 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,743 | ₩28,864 | ₩28,737 | ₩28,824 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,757 | ₩28,851 | ₩28,757 | ₩28,827 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,663 | ₩28,770 | ₩28,663 | ₩28,737 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,757 | ₩28,797 | ₩28,650 | ₩28,737 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,119 | ₩29,119 | ₩28,971 | ₩29,045 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,052 | ₩29,333 | ₩29,052 | ₩29,293 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,132 | ₩29,159 | ₩28,971 | ₩29,089 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,212 | ₩29,239 | ₩29,186 | ₩29,212 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,320 | ₩29,413 | ₩29,239 | ₩29,400 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,092 | ₩29,206 | ₩29,092 | ₩29,192 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,279 | ₩29,279 | ₩29,065 | ₩29,159 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,400 | ₩29,413 | ₩29,353 | ₩29,353 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,333 | ₩29,373 | ₩29,320 | ₩29,365 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,038 | ₩29,239 | ₩29,025 | ₩29,175 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩28,998 | ₩29,065 | ₩28,985 | ₩28,989 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,717 | ₩28,784 | ₩28,717 | ₩28,784 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,810 | ₩28,810 | ₩28,609 | ₩28,635 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,690 | ₩28,810 | ₩28,650 | ₩28,717 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,891 | ₩28,971 | ₩28,770 | ₩28,810 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩28,985 | ₩28,985 | ₩28,877 | ₩28,877 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,864 | ₩29,025 | ₩28,851 | ₩28,904 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩28,985 | ₩29,127 | ₩28,985 | ₩29,038 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,690 | ₩28,717 | ₩28,529 | ₩28,529 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,583 | ₩28,739 | ₩28,569 | ₩28,690 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,784 | ₩28,958 | ₩28,757 | ₩28,859 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,569 | ₩28,623 | ₩28,422 | ₩28,596 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,489 | ₩28,596 | ₩28,422 | ₩28,588 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,556 | ₩28,636 | ₩28,475 | ₩28,496 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,127 | ₩28,414 | ₩28,127 | ₩28,414 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,315 | ₩28,422 | ₩28,288 | ₩28,375 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,140 | ₩28,355 | ₩28,140 | ₩28,288 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,341 | ₩28,341 | ₩28,154 | ₩28,154 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,846 | ₩27,976 | ₩27,846 | ₩27,976 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,073 | ₩28,073 | ₩27,993 | ₩27,993 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,591 | ₩27,765 | ₩27,537 | ₩27,742 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,899 | ₩27,953 | ₩27,846 | ₩27,852 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,725 | ₩27,832 | ₩27,725 | ₩27,816 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,852 | ₩27,852 | ₩27,683 | ₩27,685 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,645 | ₩27,645 | ₩27,600 | ₩27,631 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,221 | ₩28,221 | ₩28,120 | ₩28,120 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,114 | ₩28,114 | ₩27,939 | ₩27,966 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,087 | ₩28,181 | ₩28,087 | ₩28,102 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩28,006 | ₩28,033 | ₩27,966 | ₩28,033 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩27,980 | ₩28,073 | ₩27,933 | ₩28,059 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,301 | ₩28,301 | ₩28,134 | ₩28,134 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,435 | ₩28,496 | ₩28,382 | ₩28,489 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,368 | ₩28,475 | ₩28,368 | ₩28,435 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,288 | ₩28,408 | ₩28,140 | ₩28,140 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩28,006 | ₩28,060 | ₩27,993 | ₩28,020 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩28,020 | ₩28,114 | ₩27,953 | ₩28,033 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,073 | ₩28,140 | ₩27,993 | ₩28,018 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,913 | ₩27,966 | ₩27,886 | ₩27,966 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,819 | ₩27,899 | ₩27,819 | ₩27,866 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,248 | ₩28,248 | ₩28,047 | ₩28,140 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,221 | ₩28,382 | ₩28,221 | ₩28,301 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,712 | ₩27,846 | ₩27,712 | ₩27,819 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,752 | ₩27,980 | ₩27,752 | ₩27,939 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,618 | ₩27,645 | ₩27,611 | ₩27,618 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,812 | ₩27,812 | ₩27,732 | ₩27,799 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,685 | ₩27,953 | ₩27,685 | ₩27,953 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,444 | ₩27,537 | ₩27,444 | ₩27,497 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,671 | ₩27,671 | ₩27,484 | ₩27,511 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,738 | ₩27,859 | ₩27,738 | ₩27,859 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,671 | ₩27,779 | ₩27,658 | ₩27,738 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,779 | ₩27,819 | ₩27,658 | ₩27,658 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,772 | ₩27,832 | ₩27,745 | ₩27,805 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,738 | ₩27,953 | ₩27,738 | ₩27,930 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,886 | ₩27,886 | ₩27,564 | ₩27,564 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,645 | ₩27,819 | ₩27,645 | ₩27,819 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,859 | ₩27,993 | ₩27,859 | ₩27,886 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,950 | ₩28,087 | ₩27,950 | ₩28,047 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,926 | ₩28,140 | ₩27,886 | ₩28,020 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,886 | ₩27,926 | ₩27,457 | ₩27,457 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,341 | ₩28,355 | ₩28,100 | ₩28,248 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,636 | ₩28,663 | ₩28,167 | ₩28,422 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,703 | ₩28,824 | ₩28,609 | ₩28,609 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,297 | ₩29,320 | ₩29,279 | ₩29,279 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,427 | ₩29,427 | ₩29,293 | ₩29,333 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,681 | ₩29,722 | ₩29,668 | ₩29,668 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,628 | ₩29,762 | ₩29,534 | ₩29,762 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,661 | ₩29,735 | ₩29,614 | ₩29,614 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩30,037 | ₩30,311 | ₩29,809 | ₩29,963 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩30,016 | ₩30,057 | ₩29,936 | ₩30,057 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,311 | ₩30,311 | ₩29,909 | ₩30,231 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,512 | ₩30,566 | ₩30,177 | ₩30,177 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,732 | ₩31,732 | ₩31,557 | ₩31,732 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,933 | ₩31,933 | ₩31,758 | ₩31,758 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩32,026 | ₩32,536 | ₩32,026 | ₩32,536 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,075 | ₩31,598 | ₩31,075 | ₩31,571 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,660 | ₩30,995 | ₩30,660 | ₩30,847 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,646 | ₩30,976 | ₩30,606 | ₩30,606 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,794 | ₩30,861 | ₩30,767 | ₩30,834 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,196 | ₩31,196 | ₩30,963 | ₩30,963 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,572 | ₩31,572 | ₩31,190 | ₩31,350 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,651 | ₩31,852 | ₩31,651 | ₩31,772 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,633 | ₩31,008 | ₩30,633 | ₩30,783 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,432 | ₩30,432 | ₩30,351 | ₩30,381 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,499 | ₩30,733 | ₩30,472 | ₩30,485 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,485 | ₩30,485 | ₩30,378 | ₩30,384 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,686 | ₩30,686 | ₩30,432 | ₩30,523 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,405 | ₩30,552 | ₩30,405 | ₩30,522 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,554 | ₩30,680 | ₩30,552 | ₩30,626 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,169 | ₩31,231 | ₩30,753 | ₩30,800 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,887 | ₩30,941 | ₩30,733 | ₩30,838 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,874 | ₩30,887 | ₩30,410 | ₩30,410 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,289 | ₩31,289 | ₩30,514 | ₩30,585 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,794 | ₩30,881 | ₩30,780 | ₩30,862 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,780 | ₩30,807 | ₩30,581 | ₩30,613 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,477 | ₩31,477 | ₩31,356 | ₩31,398 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,079 | ₩32,325 | ₩31,986 | ₩32,325 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,455 | ₩32,750 | ₩32,442 | ₩32,603 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,107 | ₩32,991 | ₩32,107 | ₩32,683 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,296 | ₩32,296 | ₩32,093 | ₩32,236 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,355 | ₩32,415 | ₩31,906 | ₩32,060 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,656 | ₩32,723 | ₩32,469 | ₩32,664 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,778 | ₩32,871 | ₩32,656 | ₩32,805 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,281 | ₩32,603 | ₩32,281 | ₩32,478 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,511 | ₩31,691 | ₩31,490 | ₩31,587 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,668 | ₩32,670 | ₩32,375 | ₩32,375 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,933 | ₩32,388 | ₩31,933 | ₩32,335 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,919 | ₩32,067 | ₩31,839 | ₩32,030 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,839 | ₩32,356 | ₩31,839 | ₩32,356 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,718 | ₩31,839 | ₩31,638 | ₩31,825 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,623 | ₩32,623 | ₩31,933 | ₩31,957 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,691 | ₩32,696 | ₩32,361 | ₩32,521 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,830 | ₩33,232 | ₩32,817 | ₩33,100 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,501 | ₩33,567 | ₩32,857 | ₩32,931 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,567 | ₩33,960 | ₩33,353 | ₩33,366 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,936 | ₩35,155 | ₩34,141 | ₩34,251 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,511 | ₩35,551 | ₩34,800 | ₩34,882 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,149 | ₩35,153 | ₩35,149 | ₩35,153 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,693 | ₩35,364 | ₩34,666 | ₩35,364 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,082 | ₩35,109 | ₩34,757 | ₩34,757 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,109 | ₩35,430 | ₩35,109 | ₩35,350 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,430 | ₩35,511 | ₩34,532 | ₩34,715 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,765 | ₩36,014 | ₩35,698 | ₩35,859 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,542 | ₩36,565 | ₩36,395 | ₩36,565 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,140 | ₩36,140 | ₩35,779 | ₩35,807 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩37,011 | ₩37,011 | ₩36,625 | ₩36,625 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,494 | ₩37,521 | ₩37,218 | ₩37,218 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,346 | ₩37,470 | ₩37,293 | ₩37,346 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,609 | ₩36,609 | ₩36,449 | ₩36,569 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,261 | ₩36,509 | ₩36,261 | ₩36,493 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩35,993 | ₩36,060 | ₩35,993 | ₩36,060 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,100 | ₩37,011 | ₩36,100 | ₩36,723 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,489 | ₩36,650 | ₩36,489 | ₩36,579 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,497 | ₩35,892 | ₩35,470 | ₩35,753 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,676 | ₩36,676 | ₩36,048 | ₩36,154 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,700 | ₩36,757 | ₩36,516 | ₩36,642 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,676 | ₩36,985 | ₩36,650 | ₩36,847 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,159 | ₩37,407 | ₩37,093 | ₩37,407 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,264 | ₩38,264 | ₩37,472 | ₩37,472 | -2.07% | 2.4천 |
|---|