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 | ₩29,354 | ₩29,380 | ₩29,275 | ₩29,275 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,247 | ₩29,394 | ₩28,966 | ₩29,189 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,400 | ₩29,433 | ₩29,354 | ₩29,433 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,875 | ₩29,875 | ₩29,875 | ₩29,875 | 0.00% | 100 |
| 2026.10.05 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 100 |
| 2026.10.02 | ₩29,835 | ₩29,836 | ₩29,613 | ₩29,613 | -0.74% | 700 |
| 2026.10.01 | ₩29,721 | ₩29,728 | ₩29,688 | ₩29,688 | -0.11% | 300 |
| 2026.09.30 | ₩29,741 | ₩29,741 | ₩29,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,475 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,407 | ₩29,608 | ₩29,407 | ₩29,461 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,514 | ₩29,527 | ₩29,481 | ₩29,527 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,620 | ₩29,620 | ₩29,616 | ₩29,616 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,581 | ₩29,604 | ₩29,554 | ₩29,604 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,875 | ₩29,905 | ₩29,741 | ₩29,905 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,841 | ₩29,942 | ₩29,755 | ₩29,926 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩28,972 | ₩29,066 | ₩28,972 | ₩29,006 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,258 | ₩28,258 | ₩28,217 | ₩28,217 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,111 | ₩28,191 | ₩28,111 | ₩28,173 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,245 | ₩28,352 | ₩28,191 | ₩28,191 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,632 | ₩28,793 | ₩28,312 | ₩28,398 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,378 | ₩28,405 | ₩28,378 | ₩28,386 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,619 | ₩28,672 | ₩28,572 | ₩28,572 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,619 | ₩28,619 | ₩28,599 | ₩28,599 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,752 | ₩28,859 | ₩28,752 | ₩28,859 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,020 | ₩29,113 | ₩29,006 | ₩29,113 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,392 | ₩28,414 | ₩28,378 | ₩28,414 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,392 | ₩28,445 | ₩28,392 | ₩28,445 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,539 | ₩28,539 | ₩28,464 | ₩28,464 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,833 | ₩28,966 | ₩28,833 | ₩28,833 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,525 | ₩28,699 | ₩28,525 | ₩28,646 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,714 | ₩28,714 | ₩28,694 | ₩28,694 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,672 | ₩28,806 | ₩28,592 | ₩28,592 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,405 | ₩28,472 | ₩28,365 | ₩28,432 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,684 | ₩27,804 | ₩27,643 | ₩27,794 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,800 | ₩27,296 | ₩26,800 | ₩27,249 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,722 | ₩26,788 | ₩26,722 | ₩26,788 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,682 | ₩26,748 | ₩26,682 | ₩26,748 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,521 | ₩26,601 | ₩26,494 | ₩26,575 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,641 | ₩26,641 | ₩26,608 | ₩26,608 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,695 | ₩26,695 | ₩26,588 | ₩26,588 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,708 | ₩26,708 | ₩26,648 | ₩26,648 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,748 | ₩26,815 | ₩26,682 | ₩26,728 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,788 | ₩26,828 | ₩26,682 | ₩26,795 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,755 | ₩26,788 | ₩26,722 | ₩26,788 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,695 | ₩26,735 | ₩26,682 | ₩26,735 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,668 | ₩26,708 | ₩26,655 | ₩26,702 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,655 | ₩26,668 | ₩26,615 | ₩26,621 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,869 | ₩26,895 | ₩26,802 | ₩26,834 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,822 | ₩26,830 | ₩26,722 | ₩26,722 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,722 | ₩26,788 | ₩26,708 | ₩26,742 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩26,989 | ₩26,989 | ₩26,830 | ₩26,889 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,842 | ₩26,842 | ₩26,775 | ₩26,842 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩26,935 | ₩26,962 | ₩26,828 | ₩26,871 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,029 | ₩27,096 | ₩27,016 | ₩27,053 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,096 | ₩27,203 | ₩27,096 | ₩27,122 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,869 | ₩27,016 | ₩26,855 | ₩26,949 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,702 | ₩26,842 | ₩26,702 | ₩26,835 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,855 | ₩26,882 | ₩26,849 | ₩26,849 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩26,975 | ₩27,016 | ₩26,929 | ₩26,929 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,842 | ₩27,002 | ₩26,842 | ₩26,942 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,722 | ₩26,748 | ₩26,655 | ₩26,680 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩26,935 | ₩26,962 | ₩26,842 | ₩26,874 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,708 | ₩26,815 | ₩26,708 | ₩26,800 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,708 | ₩26,748 | ₩26,695 | ₩26,728 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,828 | ₩26,909 | ₩26,788 | ₩26,869 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,695 | ₩26,895 | ₩26,668 | ₩26,881 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,722 | ₩26,722 | ₩26,682 | ₩26,682 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,347 | ₩26,575 | ₩26,347 | ₩26,539 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,414 | ₩26,414 | ₩26,388 | ₩26,414 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,521 | ₩26,548 | ₩26,521 | ₩26,533 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,521 | ₩26,601 | ₩26,521 | ₩26,548 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,575 | ₩26,588 | ₩26,496 | ₩26,540 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,708 | ₩26,722 | ₩26,548 | ₩26,569 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,775 | ₩26,815 | ₩26,735 | ₩26,758 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,069 | ₩27,109 | ₩26,989 | ₩26,989 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩26,975 | ₩26,975 | ₩26,828 | ₩26,882 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,029 | ₩27,176 | ₩26,982 | ₩26,982 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,149 | ₩27,189 | ₩27,096 | ₩27,116 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,309 | ₩27,336 | ₩27,255 | ₩27,255 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩26,975 | ₩27,056 | ₩26,935 | ₩26,981 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩26,962 | ₩27,042 | ₩26,922 | ₩27,013 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,842 | ₩26,895 | ₩26,842 | ₩26,889 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩26,909 | ₩26,935 | ₩26,855 | ₩26,897 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,082 | ₩27,082 | ₩27,029 | ₩27,036 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩26,922 | ₩26,949 | ₩26,668 | ₩26,762 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,002 | ₩27,136 | ₩27,002 | ₩27,056 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,363 | ₩27,403 | ₩27,221 | ₩27,221 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,550 | ₩27,590 | ₩27,350 | ₩27,411 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩27,911 | ₩27,924 | ₩27,831 | ₩27,885 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,084 | ₩28,245 | ₩28,071 | ₩28,138 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,084 | ₩28,205 | ₩28,084 | ₩28,165 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,378 | ₩28,432 | ₩28,325 | ₩28,378 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,619 | ₩28,766 | ₩28,485 | ₩28,485 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,659 | ₩28,712 | ₩28,492 | ₩28,492 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,659 | ₩28,779 | ₩28,652 | ₩28,739 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,672 | ₩28,766 | ₩28,672 | ₩28,742 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,579 | ₩28,686 | ₩28,579 | ₩28,652 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,672 | ₩28,712 | ₩28,565 | ₩28,652 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,033 | ₩29,033 | ₩28,886 | ₩28,960 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩28,966 | ₩29,247 | ₩28,966 | ₩29,207 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,046 | ₩29,073 | ₩28,886 | ₩29,004 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,127 | ₩29,153 | ₩29,100 | ₩29,127 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,233 | ₩29,327 | ₩29,153 | ₩29,314 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,006 | ₩29,120 | ₩29,006 | ₩29,107 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,193 | ₩29,193 | ₩28,980 | ₩29,073 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,314 | ₩29,327 | ₩29,267 | ₩29,267 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,247 | ₩29,287 | ₩29,233 | ₩29,279 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩28,953 | ₩29,153 | ₩28,939 | ₩29,089 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩28,913 | ₩28,980 | ₩28,899 | ₩28,903 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,632 | ₩28,699 | ₩28,632 | ₩28,699 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,726 | ₩28,726 | ₩28,525 | ₩28,551 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,605 | ₩28,726 | ₩28,565 | ₩28,632 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,806 | ₩28,886 | ₩28,686 | ₩28,726 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩28,899 | ₩28,899 | ₩28,793 | ₩28,793 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,779 | ₩28,939 | ₩28,766 | ₩28,819 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩28,899 | ₩29,041 | ₩28,899 | ₩28,953 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,605 | ₩28,632 | ₩28,445 | ₩28,445 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,499 | ₩28,655 | ₩28,485 | ₩28,605 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,699 | ₩28,873 | ₩28,672 | ₩28,774 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,485 | ₩28,539 | ₩28,338 | ₩28,512 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,405 | ₩28,512 | ₩28,338 | ₩28,504 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,472 | ₩28,552 | ₩28,392 | ₩28,412 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,044 | ₩28,330 | ₩28,044 | ₩28,330 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,231 | ₩28,338 | ₩28,205 | ₩28,291 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,058 | ₩28,271 | ₩28,058 | ₩28,205 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,258 | ₩28,258 | ₩28,071 | ₩28,071 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,764 | ₩27,893 | ₩27,764 | ₩27,893 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩27,991 | ₩27,991 | ₩27,911 | ₩27,911 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,510 | ₩27,684 | ₩27,456 | ₩27,661 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,817 | ₩27,871 | ₩27,764 | ₩27,770 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,643 | ₩27,750 | ₩27,643 | ₩27,734 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,770 | ₩27,770 | ₩27,602 | ₩27,603 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,563 | ₩27,563 | ₩27,519 | ₩27,550 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,797 | ₩27,797 | ₩27,797 | ₩27,797 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,138 | ₩28,138 | ₩28,038 | ₩28,038 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,031 | ₩28,031 | ₩27,857 | ₩27,884 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,004 | ₩28,098 | ₩28,004 | ₩28,019 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩27,924 | ₩27,951 | ₩27,884 | ₩27,951 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩27,897 | ₩27,991 | ₩27,851 | ₩27,976 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,218 | ₩28,218 | ₩28,051 | ₩28,051 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,352 | ₩28,412 | ₩28,298 | ₩28,405 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,285 | ₩28,392 | ₩28,285 | ₩28,352 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,205 | ₩28,325 | ₩28,058 | ₩28,058 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩27,924 | ₩27,978 | ₩27,911 | ₩27,937 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩27,937 | ₩28,031 | ₩27,871 | ₩27,951 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩27,991 | ₩28,058 | ₩27,911 | ₩27,936 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,831 | ₩27,884 | ₩27,804 | ₩27,884 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,737 | ₩27,817 | ₩27,737 | ₩27,784 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,165 | ₩28,165 | ₩27,964 | ₩28,058 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,138 | ₩28,298 | ₩28,138 | ₩28,218 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,630 | ₩27,764 | ₩27,630 | ₩27,737 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,670 | ₩27,897 | ₩27,670 | ₩27,857 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,537 | ₩27,563 | ₩27,530 | ₩27,537 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,730 | ₩27,730 | ₩27,650 | ₩27,717 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,603 | ₩27,871 | ₩27,603 | ₩27,871 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,363 | ₩27,456 | ₩27,363 | ₩27,416 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,590 | ₩27,590 | ₩27,403 | ₩27,430 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,657 | ₩27,777 | ₩27,657 | ₩27,777 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,590 | ₩27,697 | ₩27,577 | ₩27,657 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,697 | ₩27,737 | ₩27,577 | ₩27,577 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,690 | ₩27,750 | ₩27,664 | ₩27,724 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,657 | ₩27,871 | ₩27,657 | ₩27,848 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,804 | ₩27,804 | ₩27,483 | ₩27,483 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,563 | ₩27,737 | ₩27,563 | ₩27,737 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,777 | ₩27,911 | ₩27,777 | ₩27,804 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,868 | ₩28,004 | ₩27,868 | ₩27,964 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,844 | ₩28,058 | ₩27,804 | ₩27,937 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,804 | ₩27,844 | ₩27,376 | ₩27,376 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,258 | ₩28,271 | ₩28,018 | ₩28,165 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,552 | ₩28,579 | ₩28,084 | ₩28,338 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,619 | ₩28,739 | ₩28,525 | ₩28,525 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,211 | ₩29,233 | ₩29,193 | ₩29,193 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,340 | ₩29,340 | ₩29,207 | ₩29,247 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,594 | ₩29,634 | ₩29,581 | ₩29,581 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,541 | ₩29,674 | ₩29,447 | ₩29,674 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,574 | ₩29,648 | ₩29,527 | ₩29,527 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩29,948 | ₩30,222 | ₩29,721 | ₩29,875 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩29,928 | ₩29,968 | ₩29,848 | ₩29,968 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,222 | ₩30,222 | ₩29,821 | ₩30,142 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,423 | ₩30,476 | ₩30,089 | ₩30,089 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,638 | ₩31,638 | ₩31,465 | ₩31,638 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,839 | ₩31,839 | ₩31,665 | ₩31,665 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩31,932 | ₩32,440 | ₩31,932 | ₩32,440 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩30,984 | ₩31,505 | ₩30,984 | ₩31,478 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,570 | ₩30,904 | ₩30,570 | ₩30,757 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,556 | ₩30,885 | ₩30,516 | ₩30,516 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,703 | ₩30,770 | ₩30,676 | ₩30,743 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,104 | ₩31,104 | ₩30,871 | ₩30,871 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,479 | ₩31,479 | ₩31,099 | ₩31,258 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,558 | ₩31,759 | ₩31,558 | ₩31,678 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,543 | ₩30,917 | ₩30,543 | ₩30,692 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,342 | ₩30,342 | ₩30,262 | ₩30,292 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,409 | ₩30,643 | ₩30,382 | ₩30,396 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,396 | ₩30,396 | ₩30,289 | ₩30,294 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,596 | ₩30,596 | ₩30,342 | ₩30,433 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,316 | ₩30,463 | ₩30,316 | ₩30,432 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,464 | ₩30,590 | ₩30,463 | ₩30,536 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,077 | ₩31,139 | ₩30,663 | ₩30,710 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,797 | ₩30,850 | ₩30,643 | ₩30,747 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,783 | ₩30,797 | ₩30,321 | ₩30,321 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,197 | ₩31,197 | ₩30,424 | ₩30,495 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,703 | ₩30,790 | ₩30,690 | ₩30,771 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,690 | ₩30,716 | ₩30,491 | ₩30,523 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,385 | ₩31,385 | ₩31,264 | ₩31,306 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩31,984 | ₩32,230 | ₩31,892 | ₩32,230 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,360 | ₩32,654 | ₩32,346 | ₩32,507 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,012 | ₩32,894 | ₩32,012 | ₩32,587 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,201 | ₩32,201 | ₩31,999 | ₩32,141 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,260 | ₩32,320 | ₩31,812 | ₩31,966 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,560 | ₩32,627 | ₩32,373 | ₩32,568 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,682 | ₩32,774 | ₩32,560 | ₩32,709 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,186 | ₩32,507 | ₩32,186 | ₩32,383 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,418 | ₩31,598 | ₩31,398 | ₩31,494 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,572 | ₩32,574 | ₩32,280 | ₩32,280 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,839 | ₩32,293 | ₩31,839 | ₩32,240 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,825 | ₩31,972 | ₩31,745 | ₩31,936 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,745 | ₩32,261 | ₩31,745 | ₩32,261 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,625 | ₩31,745 | ₩31,545 | ₩31,732 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,527 | ₩32,527 | ₩31,839 | ₩31,863 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,595 | ₩32,600 | ₩32,266 | ₩32,425 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,734 | ₩33,135 | ₩32,721 | ₩33,003 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,402 | ₩33,469 | ₩32,761 | ₩32,834 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,469 | ₩33,860 | ₩33,255 | ₩33,268 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,833 | ₩35,052 | ₩34,041 | ₩34,150 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,406 | ₩35,446 | ₩34,698 | ₩34,779 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,045 | ₩35,049 | ₩35,045 | ₩35,049 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,591 | ₩35,260 | ₩34,564 | ₩35,260 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩34,979 | ₩35,005 | ₩34,655 | ₩34,655 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,005 | ₩35,326 | ₩35,005 | ₩35,246 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,326 | ₩35,406 | ₩34,431 | ₩34,612 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,660 | ₩35,908 | ₩35,593 | ₩35,754 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,435 | ₩36,458 | ₩36,288 | ₩36,458 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,034 | ₩36,034 | ₩35,673 | ₩35,701 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩36,903 | ₩36,903 | ₩36,518 | ₩36,518 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,384 | ₩37,410 | ₩37,108 | ₩37,108 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,237 | ₩37,359 | ₩37,183 | ₩37,237 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,502 | ₩36,502 | ₩36,341 | ₩36,462 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,154 | ₩36,402 | ₩36,154 | ₩36,385 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩35,887 | ₩35,954 | ₩35,887 | ₩35,954 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩35,994 | ₩36,903 | ₩35,994 | ₩36,615 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,381 | ₩36,542 | ₩36,381 | ₩36,471 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,393 | ₩35,787 | ₩35,366 | ₩35,648 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,569 | ₩36,569 | ₩35,942 | ₩36,047 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,593 | ₩36,649 | ₩36,408 | ₩36,534 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,569 | ₩36,876 | ₩36,542 | ₩36,738 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,049 | ₩37,297 | ₩36,984 | ₩37,297 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,152 | ₩38,152 | ₩37,362 | ₩37,362 | -2.07% | 2.4천 |
|---|