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 | ₩29,403 | ₩29,430 | ₩29,324 | ₩29,324 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,296 | ₩29,443 | ₩29,015 | ₩29,238 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,450 | ₩29,482 | ₩29,403 | ₩29,482 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,925 | ₩29,925 | ₩29,925 | ₩29,925 | 0.00% | 100 |
| 2026.10.05 | ₩29,952 | ₩29,952 | ₩29,952 | ₩29,952 | 0.00% | 100 |
| 2026.10.02 | ₩29,885 | ₩29,886 | ₩29,663 | ₩29,663 | -0.74% | 700 |
| 2026.10.01 | ₩29,771 | ₩29,778 | ₩29,737 | ₩29,737 | -0.11% | 300 |
| 2026.09.30 | ₩29,791 | ₩29,791 | ₩29,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,525 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,510 | ₩29,510 | ₩29,510 | ₩29,510 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,456 | ₩29,657 | ₩29,456 | ₩29,510 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,563 | ₩29,577 | ₩29,530 | ₩29,577 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,669 | ₩29,669 | ₩29,665 | ₩29,665 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,630 | ₩29,653 | ₩29,604 | ₩29,653 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,925 | ₩29,956 | ₩29,791 | ₩29,956 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,891 | ₩29,992 | ₩29,804 | ₩29,976 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,020 | ₩29,115 | ₩29,020 | ₩29,055 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,305 | ₩28,305 | ₩28,264 | ₩28,264 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,158 | ₩28,239 | ₩28,158 | ₩28,220 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,292 | ₩28,399 | ₩28,239 | ₩28,239 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,740 | ₩28,740 | ₩28,740 | ₩28,740 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,680 | ₩28,841 | ₩28,359 | ₩28,446 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,426 | ₩28,453 | ₩28,426 | ₩28,434 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,667 | ₩28,720 | ₩28,620 | ₩28,620 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,667 | ₩28,667 | ₩28,647 | ₩28,647 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,801 | ₩28,908 | ₩28,801 | ₩28,908 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,068 | ₩29,162 | ₩29,055 | ₩29,162 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,439 | ₩28,462 | ₩28,426 | ₩28,462 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,439 | ₩28,493 | ₩28,439 | ₩28,493 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,587 | ₩28,587 | ₩28,512 | ₩28,512 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,881 | ₩29,015 | ₩28,881 | ₩28,881 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,573 | ₩28,747 | ₩28,573 | ₩28,694 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,762 | ₩28,762 | ₩28,742 | ₩28,742 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,720 | ₩28,854 | ₩28,640 | ₩28,640 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,453 | ₩28,520 | ₩28,413 | ₩28,479 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,730 | ₩27,850 | ₩27,690 | ₩27,841 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,845 | ₩27,342 | ₩26,845 | ₩27,295 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,766 | ₩26,833 | ₩26,766 | ₩26,833 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,726 | ₩26,793 | ₩26,726 | ₩26,793 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,566 | ₩26,646 | ₩26,539 | ₩26,619 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,686 | ₩26,686 | ₩26,653 | ₩26,653 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,740 | ₩26,740 | ₩26,633 | ₩26,633 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,753 | ₩26,753 | ₩26,693 | ₩26,693 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,793 | ₩26,860 | ₩26,726 | ₩26,773 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,833 | ₩26,873 | ₩26,726 | ₩26,840 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,800 | ₩26,833 | ₩26,766 | ₩26,833 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,740 | ₩26,780 | ₩26,726 | ₩26,780 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,713 | ₩26,753 | ₩26,699 | ₩26,746 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,699 | ₩26,713 | ₩26,659 | ₩26,666 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,914 | ₩26,940 | ₩26,847 | ₩26,879 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,867 | ₩26,875 | ₩26,766 | ₩26,766 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,766 | ₩26,833 | ₩26,753 | ₩26,786 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,034 | ₩27,034 | ₩26,875 | ₩26,934 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,887 | ₩26,887 | ₩26,820 | ₩26,887 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩26,981 | ₩27,007 | ₩26,873 | ₩26,916 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,074 | ₩27,141 | ₩27,061 | ₩27,098 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,141 | ₩27,248 | ₩27,141 | ₩27,168 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,914 | ₩27,061 | ₩26,900 | ₩26,994 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,746 | ₩26,887 | ₩26,746 | ₩26,880 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,900 | ₩26,927 | ₩26,894 | ₩26,894 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,021 | ₩27,061 | ₩26,974 | ₩26,974 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,887 | ₩27,047 | ₩26,887 | ₩26,987 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,766 | ₩26,793 | ₩26,699 | ₩26,725 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩26,981 | ₩27,007 | ₩26,887 | ₩26,919 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,753 | ₩26,860 | ₩26,753 | ₩26,845 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,753 | ₩26,793 | ₩26,740 | ₩26,773 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,873 | ₩26,954 | ₩26,833 | ₩26,914 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,740 | ₩26,940 | ₩26,713 | ₩26,926 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,766 | ₩26,766 | ₩26,726 | ₩26,726 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,392 | ₩26,619 | ₩26,392 | ₩26,583 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,459 | ₩26,459 | ₩26,432 | ₩26,459 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,566 | ₩26,592 | ₩26,566 | ₩26,578 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,566 | ₩26,646 | ₩26,566 | ₩26,592 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,619 | ₩26,633 | ₩26,540 | ₩26,584 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,753 | ₩26,766 | ₩26,592 | ₩26,614 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,820 | ₩26,860 | ₩26,780 | ₩26,803 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,114 | ₩27,155 | ₩27,034 | ₩27,034 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,021 | ₩27,021 | ₩26,873 | ₩26,927 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,074 | ₩27,221 | ₩27,027 | ₩27,027 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,195 | ₩27,235 | ₩27,141 | ₩27,161 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,355 | ₩27,382 | ₩27,300 | ₩27,300 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,021 | ₩27,101 | ₩26,981 | ₩27,026 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,007 | ₩27,088 | ₩26,967 | ₩27,058 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,887 | ₩26,940 | ₩26,887 | ₩26,934 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩26,954 | ₩26,981 | ₩26,900 | ₩26,942 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,128 | ₩27,128 | ₩27,074 | ₩27,081 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩26,967 | ₩26,994 | ₩26,713 | ₩26,807 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,047 | ₩27,181 | ₩27,047 | ₩27,101 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,409 | ₩27,449 | ₩27,267 | ₩27,267 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,596 | ₩27,636 | ₩27,395 | ₩27,457 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩27,958 | ₩27,971 | ₩27,877 | ₩27,932 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,131 | ₩28,292 | ₩28,118 | ₩28,185 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,131 | ₩28,252 | ₩28,131 | ₩28,212 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,426 | ₩28,479 | ₩28,372 | ₩28,426 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,667 | ₩28,814 | ₩28,533 | ₩28,533 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,707 | ₩28,760 | ₩28,540 | ₩28,540 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,707 | ₩28,827 | ₩28,700 | ₩28,787 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,720 | ₩28,814 | ₩28,720 | ₩28,790 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,627 | ₩28,734 | ₩28,627 | ₩28,700 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,720 | ₩28,760 | ₩28,613 | ₩28,700 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,082 | ₩29,082 | ₩28,934 | ₩29,008 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,015 | ₩29,296 | ₩29,015 | ₩29,256 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,095 | ₩29,122 | ₩28,934 | ₩29,052 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,175 | ₩29,202 | ₩29,149 | ₩29,175 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,282 | ₩29,376 | ₩29,202 | ₩29,363 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,055 | ₩29,169 | ₩29,055 | ₩29,155 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,242 | ₩29,242 | ₩29,028 | ₩29,122 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,363 | ₩29,376 | ₩29,316 | ₩29,316 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,296 | ₩29,336 | ₩29,282 | ₩29,328 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,001 | ₩29,202 | ₩28,988 | ₩29,138 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩28,961 | ₩29,028 | ₩28,948 | ₩28,952 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,680 | ₩28,747 | ₩28,680 | ₩28,747 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,774 | ₩28,774 | ₩28,573 | ₩28,599 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,653 | ₩28,774 | ₩28,613 | ₩28,680 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,854 | ₩28,934 | ₩28,734 | ₩28,774 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩28,948 | ₩28,948 | ₩28,841 | ₩28,841 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,827 | ₩28,988 | ₩28,814 | ₩28,868 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩28,948 | ₩29,090 | ₩28,948 | ₩29,001 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,653 | ₩28,680 | ₩28,493 | ₩28,493 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,546 | ₩28,703 | ₩28,533 | ₩28,653 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,747 | ₩28,921 | ₩28,720 | ₩28,822 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,533 | ₩28,587 | ₩28,386 | ₩28,560 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,453 | ₩28,560 | ₩28,386 | ₩28,552 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,520 | ₩28,600 | ₩28,439 | ₩28,459 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,091 | ₩28,378 | ₩28,091 | ₩28,378 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,279 | ₩28,386 | ₩28,252 | ₩28,339 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,105 | ₩28,319 | ₩28,105 | ₩28,252 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,305 | ₩28,305 | ₩28,118 | ₩28,118 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,810 | ₩27,940 | ₩27,810 | ₩27,940 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,038 | ₩28,038 | ₩27,958 | ₩27,958 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,556 | ₩27,730 | ₩27,502 | ₩27,707 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,864 | ₩27,917 | ₩27,810 | ₩27,817 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,690 | ₩27,797 | ₩27,690 | ₩27,781 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,817 | ₩27,817 | ₩27,648 | ₩27,650 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,610 | ₩27,610 | ₩27,565 | ₩27,596 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,844 | ₩27,844 | ₩27,844 | ₩27,844 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,185 | ₩28,185 | ₩28,085 | ₩28,085 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,078 | ₩28,078 | ₩27,904 | ₩27,931 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,051 | ₩28,145 | ₩28,051 | ₩28,066 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩27,971 | ₩27,998 | ₩27,931 | ₩27,998 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩27,944 | ₩28,038 | ₩27,897 | ₩28,023 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,265 | ₩28,265 | ₩28,098 | ₩28,098 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,399 | ₩28,459 | ₩28,346 | ₩28,453 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,332 | ₩28,439 | ₩28,332 | ₩28,399 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,252 | ₩28,372 | ₩28,105 | ₩28,105 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩27,971 | ₩28,024 | ₩27,958 | ₩27,984 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩27,984 | ₩28,078 | ₩27,917 | ₩27,998 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,038 | ₩28,105 | ₩27,958 | ₩27,983 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,877 | ₩27,931 | ₩27,850 | ₩27,931 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,784 | ₩27,864 | ₩27,784 | ₩27,830 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,212 | ₩28,212 | ₩28,011 | ₩28,105 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,185 | ₩28,346 | ₩28,185 | ₩28,265 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,676 | ₩27,810 | ₩27,676 | ₩27,784 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,717 | ₩27,944 | ₩27,717 | ₩27,904 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,583 | ₩27,610 | ₩27,576 | ₩27,583 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,777 | ₩27,777 | ₩27,697 | ₩27,763 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,650 | ₩27,917 | ₩27,650 | ₩27,917 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,409 | ₩27,502 | ₩27,409 | ₩27,462 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,636 | ₩27,636 | ₩27,449 | ₩27,476 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,703 | ₩27,824 | ₩27,703 | ₩27,824 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,636 | ₩27,743 | ₩27,623 | ₩27,703 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,743 | ₩27,784 | ₩27,623 | ₩27,623 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,737 | ₩27,797 | ₩27,710 | ₩27,770 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,703 | ₩27,917 | ₩27,703 | ₩27,895 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,850 | ₩27,850 | ₩27,529 | ₩27,529 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,610 | ₩27,784 | ₩27,610 | ₩27,784 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,824 | ₩27,958 | ₩27,824 | ₩27,850 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,915 | ₩28,051 | ₩27,915 | ₩28,011 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,891 | ₩28,105 | ₩27,850 | ₩27,984 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,850 | ₩27,891 | ₩27,422 | ₩27,422 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,305 | ₩28,319 | ₩28,065 | ₩28,212 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,600 | ₩28,627 | ₩28,131 | ₩28,386 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,667 | ₩28,787 | ₩28,573 | ₩28,573 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,260 | ₩29,282 | ₩29,242 | ₩29,242 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,390 | ₩29,390 | ₩29,256 | ₩29,296 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,644 | ₩29,684 | ₩29,630 | ₩29,630 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,590 | ₩29,724 | ₩29,497 | ₩29,724 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,624 | ₩29,697 | ₩29,577 | ₩29,577 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩29,998 | ₩30,273 | ₩29,771 | ₩29,925 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩29,978 | ₩30,019 | ₩29,898 | ₩30,019 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,273 | ₩30,273 | ₩29,871 | ₩30,192 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,474 | ₩30,527 | ₩30,139 | ₩30,139 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,691 | ₩31,691 | ₩31,517 | ₩31,691 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,892 | ₩31,892 | ₩31,718 | ₩31,718 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩31,986 | ₩32,494 | ₩31,986 | ₩32,494 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,036 | ₩31,558 | ₩31,036 | ₩31,531 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,621 | ₩30,955 | ₩30,621 | ₩30,808 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,607 | ₩30,937 | ₩30,567 | ₩30,567 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,755 | ₩30,822 | ₩30,728 | ₩30,795 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,156 | ₩31,156 | ₩30,923 | ₩30,923 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,532 | ₩31,532 | ₩31,151 | ₩31,310 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,611 | ₩31,812 | ₩31,611 | ₩31,732 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,594 | ₩30,969 | ₩30,594 | ₩30,744 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,393 | ₩30,393 | ₩30,313 | ₩30,342 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,460 | ₩30,694 | ₩30,433 | ₩30,447 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,447 | ₩30,447 | ₩30,340 | ₩30,345 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,648 | ₩30,648 | ₩30,393 | ₩30,484 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,366 | ₩30,514 | ₩30,366 | ₩30,483 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,515 | ₩30,641 | ₩30,514 | ₩30,587 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,129 | ₩31,191 | ₩30,714 | ₩30,761 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,848 | ₩30,902 | ₩30,694 | ₩30,799 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,835 | ₩30,848 | ₩30,372 | ₩30,372 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,250 | ₩31,250 | ₩30,475 | ₩30,546 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,755 | ₩30,842 | ₩30,741 | ₩30,823 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,741 | ₩30,768 | ₩30,542 | ₩30,574 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,437 | ₩31,437 | ₩31,317 | ₩31,358 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,038 | ₩32,284 | ₩31,946 | ₩32,284 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,414 | ₩32,709 | ₩32,401 | ₩32,561 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,066 | ₩32,949 | ₩32,066 | ₩32,642 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,255 | ₩32,255 | ₩32,053 | ₩32,195 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,314 | ₩32,374 | ₩31,865 | ₩32,019 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,615 | ₩32,682 | ₩32,427 | ₩32,623 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,737 | ₩32,829 | ₩32,615 | ₩32,763 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,240 | ₩32,561 | ₩32,240 | ₩32,437 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,471 | ₩31,651 | ₩31,451 | ₩31,547 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,627 | ₩32,628 | ₩32,334 | ₩32,334 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,892 | ₩32,347 | ₩31,892 | ₩32,294 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,879 | ₩32,026 | ₩31,798 | ₩31,990 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,798 | ₩32,315 | ₩31,798 | ₩32,315 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,678 | ₩31,798 | ₩31,598 | ₩31,785 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,581 | ₩32,581 | ₩31,892 | ₩31,916 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,650 | ₩32,655 | ₩32,320 | ₩32,480 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,789 | ₩33,190 | ₩32,775 | ₩33,058 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,458 | ₩33,525 | ₩32,816 | ₩32,889 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,525 | ₩33,917 | ₩33,311 | ₩33,324 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,891 | ₩35,111 | ₩34,098 | ₩34,207 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,465 | ₩35,506 | ₩34,756 | ₩34,838 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,104 | ₩35,108 | ₩35,104 | ₩35,108 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,649 | ₩35,320 | ₩34,622 | ₩35,320 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,037 | ₩35,064 | ₩34,713 | ₩34,713 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,064 | ₩35,385 | ₩35,064 | ₩35,305 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,385 | ₩35,465 | ₩34,489 | ₩34,671 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,720 | ₩35,969 | ₩35,653 | ₩35,813 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,496 | ₩36,519 | ₩36,349 | ₩36,519 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,094 | ₩36,094 | ₩35,733 | ₩35,761 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩36,964 | ₩36,964 | ₩36,579 | ₩36,579 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,446 | ₩37,473 | ₩37,170 | ₩37,170 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,299 | ₩37,422 | ₩37,245 | ₩37,299 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,563 | ₩36,563 | ₩36,402 | ₩36,523 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,215 | ₩36,463 | ₩36,215 | ₩36,446 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩35,947 | ₩36,014 | ₩35,947 | ₩36,014 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,054 | ₩36,964 | ₩36,054 | ₩36,677 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,442 | ₩36,603 | ₩36,442 | ₩36,532 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,452 | ₩35,847 | ₩35,425 | ₩35,708 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,630 | ₩36,630 | ₩36,002 | ₩36,108 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,654 | ₩36,710 | ₩36,469 | ₩36,595 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,630 | ₩36,938 | ₩36,603 | ₩36,800 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,112 | ₩37,359 | ₩37,046 | ₩37,359 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,216 | ₩38,216 | ₩37,425 | ₩37,425 | -2.07% | 2.4천 |
|---|