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 | ₩29,385 | ₩29,411 | ₩29,306 | ₩29,306 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,278 | ₩29,425 | ₩28,997 | ₩29,220 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,431 | ₩29,464 | ₩29,385 | ₩29,464 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 100 |
| 2026.10.05 | ₩29,933 | ₩29,933 | ₩29,933 | ₩29,933 | 0.00% | 100 |
| 2026.10.02 | ₩29,866 | ₩29,867 | ₩29,644 | ₩29,644 | -0.74% | 700 |
| 2026.10.01 | ₩29,752 | ₩29,759 | ₩29,719 | ₩29,719 | -0.11% | 300 |
| 2026.09.30 | ₩29,773 | ₩29,773 | ₩29,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,506 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,438 | ₩29,639 | ₩29,438 | ₩29,492 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,545 | ₩29,559 | ₩29,512 | ₩29,559 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,651 | ₩29,651 | ₩29,647 | ₩29,647 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,612 | ₩29,635 | ₩29,585 | ₩29,635 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,906 | ₩29,937 | ₩29,773 | ₩29,937 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,873 | ₩29,973 | ₩29,786 | ₩29,957 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,002 | ₩29,097 | ₩29,002 | ₩29,037 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,288 | ₩28,288 | ₩28,246 | ₩28,246 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,141 | ₩28,221 | ₩28,141 | ₩28,202 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,275 | ₩28,382 | ₩28,221 | ₩28,221 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,662 | ₩28,823 | ₩28,341 | ₩28,428 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,408 | ₩28,435 | ₩28,408 | ₩28,416 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,649 | ₩28,703 | ₩28,602 | ₩28,602 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,649 | ₩28,649 | ₩28,629 | ₩28,629 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,783 | ₩28,890 | ₩28,783 | ₩28,890 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,050 | ₩29,144 | ₩29,037 | ₩29,144 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,422 | ₩28,444 | ₩28,408 | ₩28,444 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,422 | ₩28,475 | ₩28,422 | ₩28,475 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,569 | ₩28,569 | ₩28,494 | ₩28,494 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,863 | ₩28,997 | ₩28,863 | ₩28,863 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,555 | ₩28,729 | ₩28,555 | ₩28,676 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,744 | ₩28,744 | ₩28,724 | ₩28,724 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,703 | ₩28,836 | ₩28,622 | ₩28,622 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,435 | ₩28,502 | ₩28,395 | ₩28,462 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,713 | ₩27,833 | ₩27,673 | ₩27,824 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,829 | ₩27,325 | ₩26,829 | ₩27,278 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,750 | ₩26,817 | ₩26,750 | ₩26,817 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,710 | ₩26,777 | ₩26,710 | ₩26,777 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,549 | ₩26,629 | ₩26,522 | ₩26,603 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,670 | ₩26,670 | ₩26,636 | ₩26,636 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,723 | ₩26,723 | ₩26,616 | ₩26,616 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,736 | ₩26,736 | ₩26,676 | ₩26,676 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,777 | ₩26,843 | ₩26,710 | ₩26,756 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,817 | ₩26,857 | ₩26,710 | ₩26,823 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,770 | ₩26,770 | ₩26,770 | ₩26,770 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,783 | ₩26,817 | ₩26,750 | ₩26,817 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,723 | ₩26,763 | ₩26,710 | ₩26,763 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,696 | ₩26,736 | ₩26,683 | ₩26,730 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,683 | ₩26,696 | ₩26,643 | ₩26,649 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,897 | ₩26,924 | ₩26,830 | ₩26,862 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,850 | ₩26,858 | ₩26,750 | ₩26,750 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,750 | ₩26,817 | ₩26,736 | ₩26,770 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,017 | ₩27,017 | ₩26,858 | ₩26,917 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,870 | ₩26,870 | ₩26,803 | ₩26,870 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩26,964 | ₩26,991 | ₩26,857 | ₩26,900 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,057 | ₩27,124 | ₩27,044 | ₩27,081 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,124 | ₩27,231 | ₩27,124 | ₩27,151 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,897 | ₩27,044 | ₩26,884 | ₩26,977 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,730 | ₩26,870 | ₩26,730 | ₩26,863 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,884 | ₩26,910 | ₩26,877 | ₩26,877 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,004 | ₩27,044 | ₩26,957 | ₩26,957 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,870 | ₩27,031 | ₩26,870 | ₩26,970 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,750 | ₩26,777 | ₩26,683 | ₩26,708 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩26,964 | ₩26,991 | ₩26,870 | ₩26,902 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,736 | ₩26,843 | ₩26,736 | ₩26,829 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,736 | ₩26,777 | ₩26,723 | ₩26,756 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,857 | ₩26,937 | ₩26,817 | ₩26,897 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,723 | ₩26,924 | ₩26,696 | ₩26,909 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,750 | ₩26,750 | ₩26,710 | ₩26,710 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,375 | ₩26,603 | ₩26,375 | ₩26,567 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,442 | ₩26,442 | ₩26,415 | ₩26,442 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,549 | ₩26,576 | ₩26,549 | ₩26,561 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,549 | ₩26,629 | ₩26,549 | ₩26,576 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,603 | ₩26,616 | ₩26,524 | ₩26,568 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,736 | ₩26,750 | ₩26,576 | ₩26,597 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,803 | ₩26,843 | ₩26,763 | ₩26,786 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,098 | ₩27,138 | ₩27,017 | ₩27,017 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,004 | ₩27,004 | ₩26,857 | ₩26,910 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,057 | ₩27,205 | ₩27,011 | ₩27,011 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,178 | ₩27,218 | ₩27,124 | ₩27,144 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,338 | ₩27,365 | ₩27,283 | ₩27,283 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,004 | ₩27,084 | ₩26,964 | ₩27,009 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩26,991 | ₩27,071 | ₩26,950 | ₩27,041 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,870 | ₩26,924 | ₩26,870 | ₩26,917 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩26,937 | ₩26,964 | ₩26,884 | ₩26,925 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,111 | ₩27,111 | ₩27,057 | ₩27,064 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩26,950 | ₩26,977 | ₩26,696 | ₩26,790 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,031 | ₩27,164 | ₩27,031 | ₩27,084 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,392 | ₩27,432 | ₩27,250 | ₩27,250 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,579 | ₩27,619 | ₩27,378 | ₩27,440 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩27,940 | ₩27,954 | ₩27,860 | ₩27,915 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,114 | ₩28,275 | ₩28,101 | ₩28,168 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,114 | ₩28,234 | ₩28,114 | ₩28,194 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,408 | ₩28,462 | ₩28,355 | ₩28,408 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,649 | ₩28,796 | ₩28,515 | ₩28,515 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,689 | ₩28,743 | ₩28,522 | ₩28,522 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,689 | ₩28,810 | ₩28,682 | ₩28,769 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,703 | ₩28,796 | ₩28,703 | ₩28,772 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,609 | ₩28,716 | ₩28,609 | ₩28,682 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,703 | ₩28,743 | ₩28,596 | ₩28,682 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,064 | ₩29,064 | ₩28,917 | ₩28,990 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩28,997 | ₩29,278 | ₩28,997 | ₩29,238 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,077 | ₩29,104 | ₩28,917 | ₩29,034 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,157 | ₩29,184 | ₩29,131 | ₩29,157 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,264 | ₩29,358 | ₩29,184 | ₩29,345 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,037 | ₩29,151 | ₩29,037 | ₩29,137 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,224 | ₩29,224 | ₩29,010 | ₩29,104 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,345 | ₩29,358 | ₩29,298 | ₩29,298 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,278 | ₩29,318 | ₩29,264 | ₩29,310 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩28,983 | ₩29,184 | ₩28,970 | ₩29,120 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩28,943 | ₩29,010 | ₩28,930 | ₩28,934 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,662 | ₩28,729 | ₩28,662 | ₩28,729 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,756 | ₩28,756 | ₩28,555 | ₩28,581 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,636 | ₩28,756 | ₩28,596 | ₩28,662 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,836 | ₩28,917 | ₩28,716 | ₩28,756 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩28,930 | ₩28,930 | ₩28,823 | ₩28,823 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,810 | ₩28,970 | ₩28,796 | ₩28,850 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩28,930 | ₩29,072 | ₩28,930 | ₩28,983 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,636 | ₩28,662 | ₩28,475 | ₩28,475 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,529 | ₩28,685 | ₩28,515 | ₩28,636 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,729 | ₩28,903 | ₩28,703 | ₩28,804 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,515 | ₩28,569 | ₩28,368 | ₩28,542 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,435 | ₩28,542 | ₩28,368 | ₩28,534 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,502 | ₩28,582 | ₩28,422 | ₩28,442 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,074 | ₩28,360 | ₩28,074 | ₩28,360 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,261 | ₩28,368 | ₩28,234 | ₩28,321 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,087 | ₩28,301 | ₩28,087 | ₩28,234 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,288 | ₩28,288 | ₩28,101 | ₩28,101 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,793 | ₩27,923 | ₩27,793 | ₩27,923 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,020 | ₩28,020 | ₩27,940 | ₩27,940 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,539 | ₩27,713 | ₩27,485 | ₩27,690 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,847 | ₩27,900 | ₩27,793 | ₩27,800 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,673 | ₩27,780 | ₩27,673 | ₩27,764 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,800 | ₩27,800 | ₩27,631 | ₩27,633 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,592 | ₩27,592 | ₩27,548 | ₩27,579 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,826 | ₩27,826 | ₩27,826 | ₩27,826 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,168 | ₩28,168 | ₩28,067 | ₩28,067 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,061 | ₩28,061 | ₩27,887 | ₩27,913 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,034 | ₩28,127 | ₩28,034 | ₩28,049 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩27,954 | ₩27,980 | ₩27,913 | ₩27,980 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩27,927 | ₩28,020 | ₩27,880 | ₩28,006 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,248 | ₩28,248 | ₩28,081 | ₩28,081 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,382 | ₩28,442 | ₩28,328 | ₩28,435 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,315 | ₩28,422 | ₩28,315 | ₩28,382 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,234 | ₩28,355 | ₩28,087 | ₩28,087 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩27,954 | ₩28,007 | ₩27,940 | ₩27,967 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩27,967 | ₩28,061 | ₩27,900 | ₩27,980 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,020 | ₩28,087 | ₩27,940 | ₩27,966 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,860 | ₩27,913 | ₩27,833 | ₩27,913 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,766 | ₩27,847 | ₩27,766 | ₩27,813 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,194 | ₩28,194 | ₩27,994 | ₩28,087 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,168 | ₩28,328 | ₩28,168 | ₩28,248 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,659 | ₩27,793 | ₩27,659 | ₩27,766 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,699 | ₩27,927 | ₩27,699 | ₩27,887 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,566 | ₩27,592 | ₩27,559 | ₩27,566 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,760 | ₩27,760 | ₩27,679 | ₩27,746 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,633 | ₩27,900 | ₩27,633 | ₩27,900 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,392 | ₩27,485 | ₩27,392 | ₩27,445 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,619 | ₩27,619 | ₩27,432 | ₩27,459 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,686 | ₩27,806 | ₩27,686 | ₩27,806 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,619 | ₩27,726 | ₩27,606 | ₩27,686 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,726 | ₩27,766 | ₩27,606 | ₩27,606 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,719 | ₩27,780 | ₩27,693 | ₩27,753 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,686 | ₩27,900 | ₩27,686 | ₩27,877 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,833 | ₩27,833 | ₩27,512 | ₩27,512 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,592 | ₩27,766 | ₩27,592 | ₩27,766 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,806 | ₩27,940 | ₩27,806 | ₩27,833 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,897 | ₩28,034 | ₩27,897 | ₩27,994 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,873 | ₩28,087 | ₩27,833 | ₩27,967 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,833 | ₩27,873 | ₩27,405 | ₩27,405 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,288 | ₩28,301 | ₩28,047 | ₩28,194 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,582 | ₩28,609 | ₩28,114 | ₩28,368 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,649 | ₩28,769 | ₩28,555 | ₩28,555 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,242 | ₩29,264 | ₩29,224 | ₩29,224 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,371 | ₩29,371 | ₩29,238 | ₩29,278 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,625 | ₩29,666 | ₩29,612 | ₩29,612 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,572 | ₩29,706 | ₩29,478 | ₩29,706 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,605 | ₩29,679 | ₩29,559 | ₩29,559 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩29,980 | ₩30,254 | ₩29,752 | ₩29,906 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩29,960 | ₩30,000 | ₩29,880 | ₩30,000 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,254 | ₩30,254 | ₩29,853 | ₩30,174 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,455 | ₩30,508 | ₩30,120 | ₩30,120 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,672 | ₩31,672 | ₩31,498 | ₩31,672 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,872 | ₩31,872 | ₩31,699 | ₩31,699 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩31,966 | ₩32,474 | ₩31,966 | ₩32,474 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,016 | ₩31,538 | ₩31,016 | ₩31,511 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,602 | ₩30,936 | ₩30,602 | ₩30,789 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,588 | ₩30,917 | ₩30,548 | ₩30,548 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,736 | ₩30,802 | ₩30,709 | ₩30,776 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,137 | ₩31,137 | ₩30,904 | ₩30,904 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,513 | ₩31,513 | ₩31,131 | ₩31,291 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,592 | ₩31,792 | ₩31,592 | ₩31,712 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,575 | ₩30,950 | ₩30,575 | ₩30,725 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,374 | ₩30,374 | ₩30,294 | ₩30,324 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,441 | ₩30,675 | ₩30,415 | ₩30,428 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,428 | ₩30,428 | ₩30,321 | ₩30,326 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,629 | ₩30,629 | ₩30,374 | ₩30,465 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,348 | ₩30,495 | ₩30,348 | ₩30,464 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,496 | ₩30,622 | ₩30,495 | ₩30,568 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,110 | ₩31,172 | ₩30,695 | ₩30,742 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,829 | ₩30,883 | ₩30,675 | ₩30,780 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,816 | ₩30,829 | ₩30,353 | ₩30,353 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,230 | ₩31,230 | ₩30,456 | ₩30,527 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,736 | ₩30,822 | ₩30,722 | ₩30,804 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,722 | ₩30,749 | ₩30,523 | ₩30,555 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,418 | ₩31,418 | ₩31,297 | ₩31,339 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,018 | ₩32,264 | ₩31,926 | ₩32,264 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,394 | ₩32,688 | ₩32,381 | ₩32,541 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,046 | ₩32,929 | ₩32,046 | ₩32,621 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,235 | ₩32,235 | ₩32,033 | ₩32,175 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,294 | ₩32,354 | ₩31,846 | ₩31,999 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,595 | ₩32,662 | ₩32,407 | ₩32,603 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,716 | ₩32,809 | ₩32,595 | ₩32,743 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,220 | ₩32,541 | ₩32,220 | ₩32,417 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,451 | ₩31,632 | ₩31,431 | ₩31,527 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,607 | ₩32,608 | ₩32,314 | ₩32,314 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,872 | ₩32,327 | ₩31,872 | ₩32,274 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,859 | ₩32,006 | ₩31,779 | ₩31,970 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,779 | ₩32,295 | ₩31,779 | ₩32,295 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,658 | ₩31,779 | ₩31,578 | ₩31,765 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,561 | ₩32,561 | ₩31,872 | ₩31,896 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,629 | ₩32,635 | ₩32,300 | ₩32,460 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,769 | ₩33,170 | ₩32,755 | ₩33,037 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,437 | ₩33,504 | ₩32,795 | ₩32,869 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,504 | ₩33,896 | ₩33,290 | ₩33,304 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,870 | ₩35,089 | ₩34,077 | ₩34,186 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,443 | ₩35,484 | ₩34,735 | ₩34,816 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,082 | ₩35,086 | ₩35,082 | ₩35,086 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,628 | ₩35,298 | ₩34,601 | ₩35,298 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,015 | ₩35,042 | ₩34,692 | ₩34,692 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,042 | ₩35,363 | ₩35,042 | ₩35,283 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,363 | ₩35,443 | ₩34,467 | ₩34,649 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,698 | ₩35,946 | ₩35,631 | ₩35,791 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,473 | ₩36,496 | ₩36,326 | ₩36,496 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,072 | ₩36,072 | ₩35,711 | ₩35,739 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩36,941 | ₩36,941 | ₩36,556 | ₩36,556 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,423 | ₩37,450 | ₩37,147 | ₩37,147 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,276 | ₩37,399 | ₩37,222 | ₩37,276 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,540 | ₩36,540 | ₩36,380 | ₩36,500 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,192 | ₩36,440 | ₩36,192 | ₩36,424 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩35,925 | ₩35,992 | ₩35,925 | ₩35,992 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,032 | ₩36,941 | ₩36,032 | ₩36,654 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,420 | ₩36,580 | ₩36,420 | ₩36,509 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,430 | ₩35,825 | ₩35,403 | ₩35,686 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,607 | ₩36,607 | ₩35,980 | ₩36,085 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,631 | ₩36,687 | ₩36,447 | ₩36,572 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,607 | ₩36,915 | ₩36,580 | ₩36,777 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,089 | ₩37,336 | ₩37,023 | ₩37,336 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,192 | ₩38,192 | ₩37,402 | ₩37,402 | -2.07% | 2.4천 |
|---|