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 | ₩29,475 | ₩29,502 | ₩29,396 | ₩29,396 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,368 | ₩29,515 | ₩29,086 | ₩29,310 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,522 | ₩29,554 | ₩29,475 | ₩29,554 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
| 2026.10.05 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 100 |
| 2026.10.02 | ₩29,958 | ₩29,959 | ₩29,735 | ₩29,735 | -0.74% | 700 |
| 2026.10.01 | ₩29,844 | ₩29,851 | ₩29,810 | ₩29,810 | -0.11% | 300 |
| 2026.09.30 | ₩29,864 | ₩29,864 | ₩29,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,597 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,582 | ₩29,582 | ₩29,582 | ₩29,582 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,529 | ₩29,730 | ₩29,529 | ₩29,582 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,636 | ₩29,649 | ₩29,602 | ₩29,649 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,742 | ₩29,742 | ₩29,738 | ₩29,738 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,703 | ₩29,726 | ₩29,676 | ₩29,726 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,998 | ₩30,029 | ₩29,864 | ₩30,029 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,965 | ₩30,065 | ₩29,877 | ₩30,049 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,091 | ₩29,187 | ₩29,091 | ₩29,126 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,375 | ₩28,375 | ₩28,333 | ₩28,333 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,227 | ₩28,308 | ₩28,227 | ₩28,289 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,361 | ₩28,469 | ₩28,308 | ₩28,308 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,811 | ₩28,811 | ₩28,811 | ₩28,811 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,750 | ₩28,911 | ₩28,429 | ₩28,516 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,496 | ₩28,522 | ₩28,496 | ₩28,504 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,737 | ₩28,791 | ₩28,690 | ₩28,690 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,737 | ₩28,737 | ₩28,717 | ₩28,717 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,871 | ₩28,979 | ₩28,871 | ₩28,979 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,140 | ₩29,233 | ₩29,126 | ₩29,233 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,509 | ₩28,532 | ₩28,496 | ₩28,532 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,509 | ₩28,563 | ₩28,509 | ₩28,563 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,780 | ₩28,780 | ₩28,780 | ₩28,780 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,657 | ₩28,657 | ₩28,581 | ₩28,581 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,952 | ₩29,086 | ₩28,952 | ₩28,952 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,643 | ₩28,818 | ₩28,643 | ₩28,764 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,832 | ₩28,832 | ₩28,812 | ₩28,812 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,791 | ₩28,925 | ₩28,710 | ₩28,710 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,522 | ₩28,589 | ₩28,482 | ₩28,549 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,798 | ₩27,919 | ₩27,758 | ₩27,909 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,911 | ₩27,409 | ₩26,911 | ₩27,362 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,832 | ₩26,899 | ₩26,832 | ₩26,899 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,792 | ₩26,859 | ₩26,792 | ₩26,859 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,631 | ₩26,711 | ₩26,604 | ₩26,684 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,752 | ₩26,752 | ₩26,718 | ₩26,718 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,805 | ₩26,805 | ₩26,698 | ₩26,698 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,819 | ₩26,819 | ₩26,758 | ₩26,758 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,859 | ₩26,926 | ₩26,792 | ₩26,839 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,899 | ₩26,939 | ₩26,792 | ₩26,906 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,852 | ₩26,852 | ₩26,852 | ₩26,852 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,866 | ₩26,899 | ₩26,832 | ₩26,899 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,805 | ₩26,845 | ₩26,792 | ₩26,845 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,778 | ₩26,819 | ₩26,765 | ₩26,812 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,765 | ₩26,778 | ₩26,725 | ₩26,731 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,980 | ₩27,006 | ₩26,912 | ₩26,945 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,933 | ₩26,941 | ₩26,832 | ₩26,832 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,832 | ₩26,899 | ₩26,819 | ₩26,852 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,100 | ₩27,100 | ₩26,941 | ₩27,000 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,953 | ₩26,953 | ₩26,886 | ₩26,953 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩27,047 | ₩27,073 | ₩26,939 | ₩26,982 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,141 | ₩27,208 | ₩27,127 | ₩27,165 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,208 | ₩27,315 | ₩27,208 | ₩27,234 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,980 | ₩27,127 | ₩26,966 | ₩27,060 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,812 | ₩26,953 | ₩26,812 | ₩26,946 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,966 | ₩26,993 | ₩26,959 | ₩26,959 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,087 | ₩27,127 | ₩27,040 | ₩27,040 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,953 | ₩27,114 | ₩26,953 | ₩27,053 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,832 | ₩26,859 | ₩26,765 | ₩26,790 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩27,047 | ₩27,073 | ₩26,953 | ₩26,985 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,819 | ₩26,926 | ₩26,819 | ₩26,911 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,819 | ₩26,859 | ₩26,805 | ₩26,839 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,939 | ₩27,020 | ₩26,899 | ₩26,980 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,805 | ₩27,006 | ₩26,778 | ₩26,992 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,832 | ₩26,832 | ₩26,792 | ₩26,792 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,456 | ₩26,684 | ₩26,456 | ₩26,648 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,523 | ₩26,523 | ₩26,497 | ₩26,523 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,631 | ₩26,658 | ₩26,631 | ₩26,643 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,631 | ₩26,711 | ₩26,631 | ₩26,658 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,684 | ₩26,698 | ₩26,605 | ₩26,650 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,819 | ₩26,832 | ₩26,658 | ₩26,679 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,886 | ₩26,926 | ₩26,845 | ₩26,868 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,181 | ₩27,221 | ₩27,100 | ₩27,100 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,087 | ₩27,087 | ₩26,939 | ₩26,993 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,141 | ₩27,288 | ₩27,094 | ₩27,094 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,261 | ₩27,302 | ₩27,208 | ₩27,228 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,422 | ₩27,449 | ₩27,367 | ₩27,367 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,087 | ₩27,167 | ₩27,047 | ₩27,092 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,073 | ₩27,154 | ₩27,033 | ₩27,124 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,953 | ₩27,006 | ₩26,953 | ₩27,000 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩27,020 | ₩27,047 | ₩26,966 | ₩27,008 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,194 | ₩27,194 | ₩27,141 | ₩27,147 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩27,033 | ₩27,060 | ₩26,778 | ₩26,872 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,114 | ₩27,248 | ₩27,114 | ₩27,167 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,476 | ₩27,516 | ₩27,334 | ₩27,334 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,664 | ₩27,704 | ₩27,463 | ₩27,524 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩28,026 | ₩28,039 | ₩27,946 | ₩28,001 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,200 | ₩28,361 | ₩28,187 | ₩28,254 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,200 | ₩28,321 | ₩28,200 | ₩28,281 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,496 | ₩28,549 | ₩28,442 | ₩28,496 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,737 | ₩28,885 | ₩28,603 | ₩28,603 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,777 | ₩28,831 | ₩28,610 | ₩28,610 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,777 | ₩28,898 | ₩28,771 | ₩28,858 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,791 | ₩28,885 | ₩28,791 | ₩28,860 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,697 | ₩28,804 | ₩28,697 | ₩28,771 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,791 | ₩28,831 | ₩28,683 | ₩28,771 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,153 | ₩29,153 | ₩29,005 | ₩29,079 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,086 | ₩29,368 | ₩29,086 | ₩29,327 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,166 | ₩29,193 | ₩29,005 | ₩29,123 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,247 | ₩29,274 | ₩29,220 | ₩29,247 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,354 | ₩29,448 | ₩29,274 | ₩29,435 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,126 | ₩29,240 | ₩29,126 | ₩29,227 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,314 | ₩29,314 | ₩29,099 | ₩29,193 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,435 | ₩29,448 | ₩29,388 | ₩29,388 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,368 | ₩29,408 | ₩29,354 | ₩29,400 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,072 | ₩29,274 | ₩29,059 | ₩29,209 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩29,032 | ₩29,099 | ₩29,019 | ₩29,023 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,750 | ₩28,818 | ₩28,750 | ₩28,818 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,844 | ₩28,844 | ₩28,643 | ₩28,669 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,724 | ₩28,844 | ₩28,683 | ₩28,750 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,925 | ₩29,005 | ₩28,804 | ₩28,844 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩29,019 | ₩29,019 | ₩28,911 | ₩28,911 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,898 | ₩29,059 | ₩28,885 | ₩28,938 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩29,019 | ₩29,161 | ₩29,019 | ₩29,072 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,724 | ₩28,750 | ₩28,563 | ₩28,563 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,616 | ₩28,773 | ₩28,603 | ₩28,724 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,818 | ₩28,992 | ₩28,791 | ₩28,893 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,603 | ₩28,657 | ₩28,455 | ₩28,630 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,522 | ₩28,630 | ₩28,455 | ₩28,622 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,589 | ₩28,670 | ₩28,509 | ₩28,529 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,160 | ₩28,447 | ₩28,160 | ₩28,447 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,348 | ₩28,455 | ₩28,321 | ₩28,408 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,174 | ₩28,388 | ₩28,174 | ₩28,321 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,375 | ₩28,375 | ₩28,187 | ₩28,187 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,878 | ₩28,009 | ₩27,878 | ₩28,009 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,107 | ₩28,107 | ₩28,026 | ₩28,026 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,624 | ₩27,798 | ₩27,570 | ₩27,775 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,932 | ₩27,986 | ₩27,878 | ₩27,885 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,758 | ₩27,865 | ₩27,758 | ₩27,849 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,885 | ₩27,885 | ₩27,716 | ₩27,717 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,677 | ₩27,677 | ₩27,633 | ₩27,664 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,254 | ₩28,254 | ₩28,153 | ₩28,153 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,147 | ₩28,147 | ₩27,972 | ₩27,999 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,120 | ₩28,214 | ₩28,120 | ₩28,135 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩28,039 | ₩28,066 | ₩27,999 | ₩28,066 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩28,013 | ₩28,107 | ₩27,966 | ₩28,092 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,335 | ₩28,335 | ₩28,167 | ₩28,167 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,469 | ₩28,529 | ₩28,415 | ₩28,522 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,402 | ₩28,509 | ₩28,402 | ₩28,469 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,321 | ₩28,442 | ₩28,174 | ₩28,174 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩28,039 | ₩28,093 | ₩28,026 | ₩28,053 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩28,053 | ₩28,147 | ₩27,986 | ₩28,066 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,107 | ₩28,174 | ₩28,026 | ₩28,052 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,946 | ₩27,999 | ₩27,919 | ₩27,999 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,852 | ₩27,932 | ₩27,852 | ₩27,899 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,281 | ₩28,281 | ₩28,080 | ₩28,174 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,254 | ₩28,415 | ₩28,254 | ₩28,335 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,744 | ₩27,878 | ₩27,744 | ₩27,852 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,785 | ₩28,013 | ₩27,785 | ₩27,972 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,650 | ₩27,677 | ₩27,644 | ₩27,650 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,845 | ₩27,845 | ₩27,764 | ₩27,831 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,717 | ₩27,986 | ₩27,717 | ₩27,986 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,476 | ₩27,570 | ₩27,476 | ₩27,530 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,704 | ₩27,704 | ₩27,516 | ₩27,543 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,771 | ₩27,892 | ₩27,771 | ₩27,892 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,704 | ₩27,811 | ₩27,691 | ₩27,771 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,811 | ₩27,852 | ₩27,691 | ₩27,691 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,805 | ₩27,865 | ₩27,778 | ₩27,838 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,771 | ₩27,986 | ₩27,771 | ₩27,963 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,919 | ₩27,919 | ₩27,597 | ₩27,597 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,677 | ₩27,852 | ₩27,677 | ₩27,852 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,892 | ₩28,026 | ₩27,892 | ₩27,919 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,983 | ₩28,120 | ₩27,983 | ₩28,080 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,959 | ₩28,174 | ₩27,919 | ₩28,053 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,919 | ₩27,959 | ₩27,489 | ₩27,489 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,375 | ₩28,388 | ₩28,133 | ₩28,281 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,670 | ₩28,697 | ₩28,200 | ₩28,455 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,737 | ₩28,858 | ₩28,643 | ₩28,643 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,331 | ₩29,354 | ₩29,314 | ₩29,314 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,462 | ₩29,462 | ₩29,327 | ₩29,368 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,716 | ₩29,757 | ₩29,703 | ₩29,703 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,663 | ₩29,797 | ₩29,569 | ₩29,797 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,696 | ₩29,770 | ₩29,649 | ₩29,649 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩30,072 | ₩30,347 | ₩29,844 | ₩29,998 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩30,052 | ₩30,092 | ₩29,971 | ₩30,092 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,347 | ₩30,347 | ₩29,945 | ₩30,266 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,548 | ₩30,602 | ₩30,213 | ₩30,213 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,769 | ₩31,769 | ₩31,595 | ₩31,769 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,970 | ₩31,970 | ₩31,796 | ₩31,796 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩32,064 | ₩32,574 | ₩32,064 | ₩32,574 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,112 | ₩31,635 | ₩31,112 | ₩31,608 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,696 | ₩31,031 | ₩30,696 | ₩30,884 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,682 | ₩31,012 | ₩30,642 | ₩30,642 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,830 | ₩30,897 | ₩30,803 | ₩30,870 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,232 | ₩31,232 | ₩30,999 | ₩30,999 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,609 | ₩31,609 | ₩31,227 | ₩31,387 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,689 | ₩31,890 | ₩31,689 | ₩31,809 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,669 | ₩31,045 | ₩30,669 | ₩30,819 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,468 | ₩30,468 | ₩30,387 | ₩30,417 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,535 | ₩30,770 | ₩30,508 | ₩30,521 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,521 | ₩30,521 | ₩30,414 | ₩30,419 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,723 | ₩30,723 | ₩30,468 | ₩30,559 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,441 | ₩30,588 | ₩30,441 | ₩30,558 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,590 | ₩30,716 | ₩30,588 | ₩30,662 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,206 | ₩31,267 | ₩30,790 | ₩30,837 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,924 | ₩30,978 | ₩30,770 | ₩30,874 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,910 | ₩30,924 | ₩30,446 | ₩30,446 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,326 | ₩31,326 | ₩30,550 | ₩30,621 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,830 | ₩30,917 | ₩30,817 | ₩30,898 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,817 | ₩30,843 | ₩30,617 | ₩30,649 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,514 | ₩31,514 | ₩31,393 | ₩31,435 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,117 | ₩32,363 | ₩32,024 | ₩32,363 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,494 | ₩32,789 | ₩32,480 | ₩32,641 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,145 | ₩33,030 | ₩32,145 | ₩32,722 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,334 | ₩32,334 | ₩32,131 | ₩32,274 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,393 | ₩32,453 | ₩31,943 | ₩32,098 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,695 | ₩32,762 | ₩32,507 | ₩32,703 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,817 | ₩32,909 | ₩32,695 | ₩32,844 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,319 | ₩32,641 | ₩32,319 | ₩32,516 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,548 | ₩31,729 | ₩31,528 | ₩31,624 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,707 | ₩32,708 | ₩32,413 | ₩32,413 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,970 | ₩32,426 | ₩31,970 | ₩32,373 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,957 | ₩32,104 | ₩31,876 | ₩32,068 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,876 | ₩32,394 | ₩31,876 | ₩32,394 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,756 | ₩31,876 | ₩31,675 | ₩31,863 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,661 | ₩32,661 | ₩31,970 | ₩31,994 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,730 | ₩32,735 | ₩32,400 | ₩32,559 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,869 | ₩33,272 | ₩32,856 | ₩33,139 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,540 | ₩33,607 | ₩32,896 | ₩32,970 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,607 | ₩34,000 | ₩33,392 | ₩33,406 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,977 | ₩35,197 | ₩34,181 | ₩34,291 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,552 | ₩35,593 | ₩34,841 | ₩34,923 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,190 | ₩35,194 | ₩35,190 | ₩35,194 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,734 | ₩35,406 | ₩34,707 | ₩35,406 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,123 | ₩35,150 | ₩34,798 | ₩34,798 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,150 | ₩35,472 | ₩35,150 | ₩35,391 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,472 | ₩35,552 | ₩34,573 | ₩34,755 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,807 | ₩36,057 | ₩35,740 | ₩35,901 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,585 | ₩36,608 | ₩36,438 | ₩36,608 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,183 | ₩36,183 | ₩35,821 | ₩35,849 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩37,055 | ₩37,055 | ₩36,669 | ₩36,669 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,538 | ₩37,565 | ₩37,262 | ₩37,262 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,390 | ₩37,514 | ₩37,337 | ₩37,390 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,653 | ₩36,653 | ₩36,492 | ₩36,612 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,304 | ₩36,552 | ₩36,304 | ₩36,536 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩36,035 | ₩36,102 | ₩36,035 | ₩36,102 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,143 | ₩37,055 | ₩36,143 | ₩36,767 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,532 | ₩36,693 | ₩36,532 | ₩36,622 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,539 | ₩35,935 | ₩35,512 | ₩35,795 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,720 | ₩36,720 | ₩36,090 | ₩36,196 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,744 | ₩36,800 | ₩36,559 | ₩36,685 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,720 | ₩37,028 | ₩36,693 | ₩36,890 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,203 | ₩37,451 | ₩37,137 | ₩37,451 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,309 | ₩38,309 | ₩37,517 | ₩37,517 | -2.07% | 2.4천 |
|---|