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 | ₩29,473 | ₩29,500 | ₩29,394 | ₩29,394 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,366 | ₩29,513 | ₩29,084 | ₩29,308 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,520 | ₩29,552 | ₩29,473 | ₩29,552 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 100 |
| 2026.10.05 | ₩30,023 | ₩30,023 | ₩30,023 | ₩30,023 | 0.00% | 100 |
| 2026.10.02 | ₩29,956 | ₩29,957 | ₩29,733 | ₩29,733 | -0.74% | 700 |
| 2026.10.01 | ₩29,842 | ₩29,849 | ₩29,809 | ₩29,809 | -0.11% | 300 |
| 2026.09.30 | ₩29,862 | ₩29,862 | ₩29,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,595 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,527 | ₩29,728 | ₩29,527 | ₩29,581 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,634 | ₩29,648 | ₩29,601 | ₩29,648 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,740 | ₩29,740 | ₩29,736 | ₩29,736 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,701 | ₩29,724 | ₩29,674 | ₩29,724 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,996 | ₩30,027 | ₩29,862 | ₩30,027 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,963 | ₩30,063 | ₩29,876 | ₩30,047 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,090 | ₩29,185 | ₩29,090 | ₩29,124 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,373 | ₩28,373 | ₩28,332 | ₩28,332 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,226 | ₩28,306 | ₩28,226 | ₩28,287 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,360 | ₩28,467 | ₩28,306 | ₩28,306 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,809 | ₩28,809 | ₩28,809 | ₩28,809 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,749 | ₩28,910 | ₩28,427 | ₩28,514 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,494 | ₩28,521 | ₩28,494 | ₩28,502 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,735 | ₩28,789 | ₩28,688 | ₩28,688 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,735 | ₩28,735 | ₩28,715 | ₩28,715 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,870 | ₩28,977 | ₩28,870 | ₩28,977 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,138 | ₩29,232 | ₩29,124 | ₩29,232 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,507 | ₩28,530 | ₩28,494 | ₩28,530 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,507 | ₩28,561 | ₩28,507 | ₩28,561 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,778 | ₩28,778 | ₩28,778 | ₩28,778 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,655 | ₩28,655 | ₩28,580 | ₩28,580 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,950 | ₩29,084 | ₩28,950 | ₩28,950 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,641 | ₩28,816 | ₩28,641 | ₩28,762 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,831 | ₩28,831 | ₩28,810 | ₩28,810 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,789 | ₩28,923 | ₩28,709 | ₩28,709 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,521 | ₩28,588 | ₩28,480 | ₩28,548 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,796 | ₩27,917 | ₩27,756 | ₩27,908 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,910 | ₩27,407 | ₩26,910 | ₩27,360 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,830 | ₩26,897 | ₩26,830 | ₩26,897 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,790 | ₩26,857 | ₩26,790 | ₩26,857 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,629 | ₩26,710 | ₩26,602 | ₩26,683 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,750 | ₩26,750 | ₩26,716 | ₩26,716 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,804 | ₩26,804 | ₩26,696 | ₩26,696 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,817 | ₩26,817 | ₩26,757 | ₩26,757 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,857 | ₩26,924 | ₩26,790 | ₩26,837 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,897 | ₩26,938 | ₩26,790 | ₩26,904 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,864 | ₩26,897 | ₩26,830 | ₩26,897 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,804 | ₩26,844 | ₩26,790 | ₩26,844 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,777 | ₩26,817 | ₩26,763 | ₩26,810 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,763 | ₩26,777 | ₩26,723 | ₩26,730 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,978 | ₩27,005 | ₩26,911 | ₩26,943 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,931 | ₩26,939 | ₩26,830 | ₩26,830 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,830 | ₩26,897 | ₩26,817 | ₩26,851 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,099 | ₩27,099 | ₩26,939 | ₩26,998 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,951 | ₩26,951 | ₩26,884 | ₩26,951 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩27,045 | ₩27,072 | ₩26,938 | ₩26,981 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,139 | ₩27,206 | ₩27,126 | ₩27,163 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,206 | ₩27,313 | ₩27,206 | ₩27,233 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,978 | ₩27,126 | ₩26,965 | ₩27,058 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,810 | ₩26,951 | ₩26,810 | ₩26,944 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,965 | ₩26,991 | ₩26,958 | ₩26,958 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,085 | ₩27,126 | ₩27,038 | ₩27,038 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,951 | ₩27,112 | ₩26,951 | ₩27,052 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,830 | ₩26,857 | ₩26,763 | ₩26,789 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩27,045 | ₩27,072 | ₩26,951 | ₩26,983 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,817 | ₩26,924 | ₩26,817 | ₩26,910 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,817 | ₩26,857 | ₩26,804 | ₩26,837 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,938 | ₩27,018 | ₩26,897 | ₩26,978 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,804 | ₩27,005 | ₩26,777 | ₩26,990 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,830 | ₩26,830 | ₩26,790 | ₩26,790 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,455 | ₩26,683 | ₩26,455 | ₩26,647 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,522 | ₩26,522 | ₩26,495 | ₩26,522 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,629 | ₩26,656 | ₩26,629 | ₩26,641 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,629 | ₩26,710 | ₩26,629 | ₩26,656 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,683 | ₩26,696 | ₩26,604 | ₩26,648 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,817 | ₩26,830 | ₩26,656 | ₩26,677 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,884 | ₩26,924 | ₩26,844 | ₩26,867 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,179 | ₩27,219 | ₩27,099 | ₩27,099 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,085 | ₩27,085 | ₩26,938 | ₩26,991 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,139 | ₩27,287 | ₩27,092 | ₩27,092 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,260 | ₩27,300 | ₩27,206 | ₩27,226 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,421 | ₩27,447 | ₩27,366 | ₩27,366 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,085 | ₩27,166 | ₩27,045 | ₩27,091 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,072 | ₩27,152 | ₩27,032 | ₩27,123 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,951 | ₩27,005 | ₩26,951 | ₩26,998 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩27,018 | ₩27,045 | ₩26,965 | ₩27,006 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,193 | ₩27,193 | ₩27,139 | ₩27,146 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩27,032 | ₩27,058 | ₩26,777 | ₩26,871 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,112 | ₩27,246 | ₩27,112 | ₩27,166 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,474 | ₩27,515 | ₩27,332 | ₩27,332 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,662 | ₩27,702 | ₩27,461 | ₩27,523 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩28,024 | ₩28,038 | ₩27,944 | ₩27,999 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,199 | ₩28,360 | ₩28,185 | ₩28,252 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,199 | ₩28,319 | ₩28,199 | ₩28,279 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,494 | ₩28,548 | ₩28,440 | ₩28,494 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,735 | ₩28,883 | ₩28,601 | ₩28,601 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,776 | ₩28,829 | ₩28,608 | ₩28,608 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,776 | ₩28,896 | ₩28,769 | ₩28,856 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,789 | ₩28,883 | ₩28,789 | ₩28,859 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,695 | ₩28,802 | ₩28,695 | ₩28,769 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,789 | ₩28,829 | ₩28,682 | ₩28,769 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,151 | ₩29,151 | ₩29,004 | ₩29,077 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,084 | ₩29,366 | ₩29,084 | ₩29,326 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,165 | ₩29,191 | ₩29,004 | ₩29,122 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,245 | ₩29,272 | ₩29,218 | ₩29,245 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,352 | ₩29,446 | ₩29,272 | ₩29,433 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,124 | ₩29,238 | ₩29,124 | ₩29,225 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,312 | ₩29,312 | ₩29,098 | ₩29,191 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,433 | ₩29,446 | ₩29,386 | ₩29,386 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,366 | ₩29,406 | ₩29,352 | ₩29,398 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,071 | ₩29,272 | ₩29,057 | ₩29,208 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩29,030 | ₩29,098 | ₩29,017 | ₩29,021 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,749 | ₩28,816 | ₩28,749 | ₩28,816 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,843 | ₩28,843 | ₩28,641 | ₩28,667 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,722 | ₩28,843 | ₩28,682 | ₩28,749 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,923 | ₩29,004 | ₩28,802 | ₩28,843 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩29,017 | ₩29,017 | ₩28,910 | ₩28,910 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,896 | ₩29,057 | ₩28,883 | ₩28,937 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩29,017 | ₩29,159 | ₩29,017 | ₩29,071 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,722 | ₩28,749 | ₩28,561 | ₩28,561 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,615 | ₩28,772 | ₩28,601 | ₩28,722 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,990 | ₩28,789 | ₩28,891 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,601 | ₩28,655 | ₩28,454 | ₩28,628 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,521 | ₩28,628 | ₩28,454 | ₩28,620 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,588 | ₩28,668 | ₩28,507 | ₩28,527 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,159 | ₩28,446 | ₩28,159 | ₩28,446 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,346 | ₩28,454 | ₩28,319 | ₩28,407 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,172 | ₩28,387 | ₩28,172 | ₩28,319 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,373 | ₩28,373 | ₩28,185 | ₩28,185 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,877 | ₩28,007 | ₩27,877 | ₩28,007 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,105 | ₩28,105 | ₩28,024 | ₩28,024 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,622 | ₩27,796 | ₩27,568 | ₩27,773 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,930 | ₩27,984 | ₩27,877 | ₩27,883 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,756 | ₩27,863 | ₩27,756 | ₩27,847 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,883 | ₩27,883 | ₩27,714 | ₩27,716 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,676 | ₩27,676 | ₩27,631 | ₩27,662 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,910 | ₩27,910 | ₩27,910 | ₩27,910 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,252 | ₩28,252 | ₩28,152 | ₩28,152 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,145 | ₩28,145 | ₩27,971 | ₩27,998 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,118 | ₩28,212 | ₩28,118 | ₩28,133 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩28,038 | ₩28,065 | ₩27,998 | ₩28,065 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩28,011 | ₩28,105 | ₩27,964 | ₩28,090 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,333 | ₩28,333 | ₩28,165 | ₩28,165 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,467 | ₩28,527 | ₩28,413 | ₩28,521 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,400 | ₩28,507 | ₩28,400 | ₩28,467 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,319 | ₩28,440 | ₩28,172 | ₩28,172 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩28,038 | ₩28,091 | ₩28,024 | ₩28,051 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩28,051 | ₩28,145 | ₩27,984 | ₩28,065 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,105 | ₩28,172 | ₩28,024 | ₩28,050 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,944 | ₩27,998 | ₩27,917 | ₩27,998 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,850 | ₩27,930 | ₩27,850 | ₩27,897 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,279 | ₩28,279 | ₩28,078 | ₩28,172 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,252 | ₩28,413 | ₩28,252 | ₩28,333 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,743 | ₩27,877 | ₩27,743 | ₩27,850 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,783 | ₩28,011 | ₩27,783 | ₩27,971 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,649 | ₩27,676 | ₩27,642 | ₩27,649 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,843 | ₩27,843 | ₩27,763 | ₩27,830 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,716 | ₩27,984 | ₩27,716 | ₩27,984 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,474 | ₩27,568 | ₩27,474 | ₩27,528 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,702 | ₩27,702 | ₩27,515 | ₩27,541 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,769 | ₩27,890 | ₩27,769 | ₩27,890 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,702 | ₩27,810 | ₩27,689 | ₩27,769 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,810 | ₩27,850 | ₩27,689 | ₩27,689 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,803 | ₩27,863 | ₩27,776 | ₩27,837 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,769 | ₩27,984 | ₩27,769 | ₩27,961 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,917 | ₩27,917 | ₩27,595 | ₩27,595 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,676 | ₩27,850 | ₩27,676 | ₩27,850 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,890 | ₩28,024 | ₩27,890 | ₩27,917 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,981 | ₩28,118 | ₩27,981 | ₩28,078 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,957 | ₩28,172 | ₩27,917 | ₩28,051 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,917 | ₩27,957 | ₩27,488 | ₩27,488 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,373 | ₩28,387 | ₩28,132 | ₩28,279 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,668 | ₩28,695 | ₩28,199 | ₩28,454 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,735 | ₩28,856 | ₩28,641 | ₩28,641 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,330 | ₩29,352 | ₩29,312 | ₩29,312 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,460 | ₩29,460 | ₩29,326 | ₩29,366 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,715 | ₩29,755 | ₩29,701 | ₩29,701 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,661 | ₩29,795 | ₩29,567 | ₩29,795 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,695 | ₩29,768 | ₩29,648 | ₩29,648 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩30,070 | ₩30,345 | ₩29,842 | ₩29,996 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩30,050 | ₩30,090 | ₩29,970 | ₩30,090 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,345 | ₩30,345 | ₩29,943 | ₩30,265 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,546 | ₩30,600 | ₩30,211 | ₩30,211 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,767 | ₩31,767 | ₩31,593 | ₩31,767 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,968 | ₩31,968 | ₩31,794 | ₩31,794 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩32,062 | ₩32,572 | ₩32,062 | ₩32,572 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,110 | ₩31,633 | ₩31,110 | ₩31,606 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,694 | ₩31,029 | ₩30,694 | ₩30,882 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,681 | ₩31,011 | ₩30,640 | ₩30,640 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,828 | ₩30,895 | ₩30,801 | ₩30,868 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,231 | ₩31,231 | ₩30,997 | ₩30,997 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,608 | ₩31,608 | ₩31,225 | ₩31,385 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,687 | ₩31,888 | ₩31,687 | ₩31,807 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,667 | ₩31,043 | ₩30,667 | ₩30,817 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,466 | ₩30,466 | ₩30,385 | ₩30,415 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,533 | ₩30,768 | ₩30,506 | ₩30,520 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,520 | ₩30,520 | ₩30,412 | ₩30,418 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,721 | ₩30,721 | ₩30,466 | ₩30,557 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,439 | ₩30,587 | ₩30,439 | ₩30,556 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,588 | ₩30,714 | ₩30,587 | ₩30,660 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,204 | ₩31,265 | ₩30,788 | ₩30,835 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,922 | ₩30,976 | ₩30,768 | ₩30,872 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,909 | ₩30,922 | ₩30,444 | ₩30,444 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,324 | ₩31,324 | ₩30,548 | ₩30,619 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,828 | ₩30,915 | ₩30,815 | ₩30,897 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,815 | ₩30,842 | ₩30,615 | ₩30,647 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,512 | ₩31,512 | ₩31,392 | ₩31,433 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,115 | ₩32,361 | ₩32,022 | ₩32,361 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,492 | ₩32,787 | ₩32,478 | ₩32,639 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,143 | ₩33,028 | ₩32,143 | ₩32,720 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,332 | ₩32,332 | ₩32,129 | ₩32,272 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,391 | ₩32,451 | ₩31,942 | ₩32,096 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,693 | ₩32,760 | ₩32,505 | ₩32,701 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,815 | ₩32,907 | ₩32,693 | ₩32,842 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,317 | ₩32,639 | ₩32,317 | ₩32,514 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,546 | ₩31,727 | ₩31,526 | ₩31,622 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,705 | ₩32,706 | ₩32,411 | ₩32,411 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,968 | ₩32,425 | ₩31,968 | ₩32,371 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,955 | ₩32,103 | ₩31,875 | ₩32,066 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,875 | ₩32,392 | ₩31,875 | ₩32,392 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,754 | ₩31,875 | ₩31,673 | ₩31,861 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,659 | ₩32,659 | ₩31,968 | ₩31,993 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,728 | ₩32,733 | ₩32,398 | ₩32,557 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,867 | ₩33,270 | ₩32,854 | ₩33,137 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,538 | ₩33,605 | ₩32,894 | ₩32,968 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,605 | ₩33,998 | ₩33,390 | ₩33,404 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,975 | ₩35,195 | ₩34,179 | ₩34,289 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,550 | ₩35,591 | ₩34,839 | ₩34,921 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,188 | ₩35,192 | ₩35,188 | ₩35,192 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,732 | ₩35,404 | ₩34,705 | ₩35,404 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,121 | ₩35,148 | ₩34,796 | ₩34,796 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,148 | ₩35,470 | ₩35,148 | ₩35,389 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,470 | ₩35,550 | ₩34,571 | ₩34,753 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,805 | ₩36,055 | ₩35,738 | ₩35,899 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,583 | ₩36,606 | ₩36,436 | ₩36,606 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,181 | ₩36,181 | ₩35,819 | ₩35,847 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩37,053 | ₩37,053 | ₩36,666 | ₩36,666 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,536 | ₩37,563 | ₩37,259 | ₩37,259 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,388 | ₩37,512 | ₩37,335 | ₩37,388 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,650 | ₩36,650 | ₩36,489 | ₩36,610 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,302 | ₩36,550 | ₩36,302 | ₩36,534 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩36,033 | ₩36,100 | ₩36,033 | ₩36,100 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,141 | ₩37,053 | ₩36,141 | ₩36,764 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,530 | ₩36,691 | ₩36,530 | ₩36,619 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,537 | ₩35,933 | ₩35,510 | ₩35,793 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,717 | ₩36,717 | ₩36,088 | ₩36,194 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,742 | ₩36,798 | ₩36,556 | ₩36,683 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,717 | ₩37,026 | ₩36,691 | ₩36,888 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,200 | ₩37,449 | ₩37,135 | ₩37,449 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,307 | ₩38,307 | ₩37,514 | ₩37,514 | -2.07% | 2.4천 |
|---|