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 | ₩29,414 | ₩29,441 | ₩29,335 | ₩29,335 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,307 | ₩29,454 | ₩29,026 | ₩29,249 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,461 | ₩29,493 | ₩29,414 | ₩29,493 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 100 |
| 2026.10.05 | ₩29,963 | ₩29,963 | ₩29,963 | ₩29,963 | 0.00% | 100 |
| 2026.10.02 | ₩29,896 | ₩29,897 | ₩29,674 | ₩29,674 | -0.74% | 700 |
| 2026.10.01 | ₩29,782 | ₩29,789 | ₩29,749 | ₩29,749 | -0.11% | 300 |
| 2026.09.30 | ₩29,802 | ₩29,802 | ₩29,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,536 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,467 | ₩29,668 | ₩29,467 | ₩29,521 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,575 | ₩29,588 | ₩29,541 | ₩29,588 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,680 | ₩29,680 | ₩29,676 | ₩29,676 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,641 | ₩29,664 | ₩29,615 | ₩29,664 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,936 | ₩29,967 | ₩29,802 | ₩29,967 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,903 | ₩30,003 | ₩29,816 | ₩29,987 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,031 | ₩29,126 | ₩29,031 | ₩29,066 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,316 | ₩28,316 | ₩28,275 | ₩28,275 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,169 | ₩28,249 | ₩28,169 | ₩28,230 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,303 | ₩28,410 | ₩28,249 | ₩28,249 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 800 |
|---|
| 2026.09.11 | ₩28,691 | ₩28,852 | ₩28,370 | ₩28,457 | -0.82% | 3.1천 |
|---|
| 2026.09.10 | ₩28,437 | ₩28,463 | ₩28,437 | ₩28,445 | +0.03% | 1.6천 |
|---|
| 2026.09.09 | ₩28,678 | ₩28,731 | ₩28,631 | ₩28,631 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,678 | ₩28,678 | ₩28,657 | ₩28,657 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩28,811 | ₩28,919 | ₩28,811 | ₩28,919 | +0.37% | 600 |
|---|
| 2026.09.03 | ₩29,079 | ₩29,173 | ₩29,066 | ₩29,173 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,450 | ₩28,473 | ₩28,437 | ₩28,473 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,450 | ₩28,503 | ₩28,450 | ₩28,503 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,720 | ₩28,720 | ₩28,720 | ₩28,720 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,597 | ₩28,597 | ₩28,522 | ₩28,522 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,892 | ₩29,026 | ₩28,892 | ₩28,892 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,584 | ₩28,758 | ₩28,584 | ₩28,704 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,773 | ₩28,773 | ₩28,752 | ₩28,752 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,731 | ₩28,865 | ₩28,651 | ₩28,651 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,463 | ₩28,530 | ₩28,423 | ₩28,490 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,740 | ₩27,861 | ₩27,700 | ₩27,851 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,855 | ₩27,352 | ₩26,855 | ₩27,305 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,776 | ₩26,843 | ₩26,776 | ₩26,843 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,736 | ₩26,803 | ₩26,736 | ₩26,803 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,576 | ₩26,656 | ₩26,549 | ₩26,629 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,696 | ₩26,696 | ₩26,663 | ₩26,663 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,750 | ₩26,750 | ₩26,643 | ₩26,643 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,763 | ₩26,763 | ₩26,703 | ₩26,703 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,803 | ₩26,870 | ₩26,736 | ₩26,783 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,843 | ₩26,884 | ₩26,736 | ₩26,850 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,796 | ₩26,796 | ₩26,796 | ₩26,796 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,810 | ₩26,843 | ₩26,776 | ₩26,843 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,750 | ₩26,790 | ₩26,736 | ₩26,790 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,723 | ₩26,763 | ₩26,709 | ₩26,756 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,709 | ₩26,723 | ₩26,669 | ₩26,676 | -0.13% | 1.3천 |
|---|
| 2026.07.30 | ₩26,924 | ₩26,950 | ₩26,857 | ₩26,889 | -0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩26,877 | ₩26,885 | ₩26,776 | ₩26,776 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,776 | ₩26,843 | ₩26,763 | ₩26,796 | +0.07% | 3.4천 |
|---|
| 2026.07.27 | ₩27,044 | ₩27,044 | ₩26,885 | ₩26,944 | -0.37% | 3.5천 |
|---|
| 2026.07.24 | ₩26,897 | ₩26,897 | ₩26,830 | ₩26,897 | 0.00% | 1천 |
|---|
| 2026.07.23 | ₩26,991 | ₩27,017 | ₩26,884 | ₩26,926 | -0.24% | 1.3만 |
|---|
| 2026.07.22 | ₩27,084 | ₩27,151 | ₩27,071 | ₩27,108 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,151 | ₩27,258 | ₩27,151 | ₩27,178 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,924 | ₩27,071 | ₩26,910 | ₩27,004 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,756 | ₩26,897 | ₩26,756 | ₩26,890 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,910 | ₩26,937 | ₩26,904 | ₩26,904 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,031 | ₩27,071 | ₩26,984 | ₩26,984 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,897 | ₩27,058 | ₩26,897 | ₩26,997 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,776 | ₩26,803 | ₩26,709 | ₩26,735 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩26,991 | ₩27,017 | ₩26,897 | ₩26,929 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,763 | ₩26,870 | ₩26,763 | ₩26,855 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,763 | ₩26,803 | ₩26,750 | ₩26,783 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,884 | ₩26,964 | ₩26,843 | ₩26,924 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,750 | ₩26,950 | ₩26,723 | ₩26,936 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,776 | ₩26,776 | ₩26,736 | ₩26,736 | -0.15% | 1.4천 |
|---|
| 2026.07.01 | ₩26,402 | ₩26,629 | ₩26,402 | ₩26,593 | +0.73% | 3.7천 |
|---|
| 2026.06.30 | ₩26,468 | ₩26,468 | ₩26,442 | ₩26,468 | 0.00% | 6.7천 |
|---|
| 2026.06.29 | ₩26,576 | ₩26,602 | ₩26,576 | ₩26,588 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,576 | ₩26,656 | ₩26,576 | ₩26,602 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,629 | ₩26,643 | ₩26,550 | ₩26,594 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,763 | ₩26,776 | ₩26,602 | ₩26,624 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,830 | ₩26,870 | ₩26,790 | ₩26,813 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,124 | ₩27,165 | ₩27,044 | ₩27,044 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,031 | ₩27,031 | ₩26,884 | ₩26,937 | -0.35% | 4.6천 |
|---|
| 2026.06.17 | ₩27,084 | ₩27,232 | ₩27,037 | ₩27,037 | -0.17% | 8.6천 |
|---|
| 2026.06.16 | ₩27,205 | ₩27,245 | ₩27,151 | ₩27,171 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,365 | ₩27,392 | ₩27,311 | ₩27,311 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,031 | ₩27,111 | ₩26,991 | ₩27,036 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,017 | ₩27,098 | ₩26,977 | ₩27,068 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,897 | ₩26,950 | ₩26,897 | ₩26,944 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩26,964 | ₩26,991 | ₩26,910 | ₩26,952 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,138 | ₩27,138 | ₩27,084 | ₩27,091 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩26,977 | ₩27,004 | ₩26,723 | ₩26,817 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,058 | ₩27,191 | ₩27,058 | ₩27,111 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,419 | ₩27,459 | ₩27,277 | ₩27,277 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,606 | ₩27,647 | ₩27,406 | ₩27,467 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩27,968 | ₩27,981 | ₩27,888 | ₩27,943 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,142 | ₩28,303 | ₩28,129 | ₩28,196 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,142 | ₩28,262 | ₩28,142 | ₩28,222 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,437 | ₩28,490 | ₩28,383 | ₩28,437 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,678 | ₩28,825 | ₩28,544 | ₩28,544 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,718 | ₩28,771 | ₩28,550 | ₩28,550 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,718 | ₩28,838 | ₩28,711 | ₩28,798 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,731 | ₩28,825 | ₩28,731 | ₩28,801 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,637 | ₩28,744 | ₩28,637 | ₩28,711 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,731 | ₩28,771 | ₩28,624 | ₩28,711 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,093 | ₩29,093 | ₩28,945 | ₩29,019 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,026 | ₩29,307 | ₩29,026 | ₩29,267 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,106 | ₩29,133 | ₩28,945 | ₩29,063 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,186 | ₩29,213 | ₩29,160 | ₩29,186 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,293 | ₩29,387 | ₩29,213 | ₩29,374 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,066 | ₩29,180 | ₩29,066 | ₩29,166 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,253 | ₩29,253 | ₩29,039 | ₩29,133 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,374 | ₩29,387 | ₩29,327 | ₩29,327 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,307 | ₩29,347 | ₩29,293 | ₩29,339 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,012 | ₩29,213 | ₩28,999 | ₩29,149 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩28,972 | ₩29,039 | ₩28,959 | ₩28,963 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩28,691 | ₩28,758 | ₩28,691 | ₩28,758 | +0.23% | 8.5천 |
|---|
| 2026.04.29 | ₩28,785 | ₩28,785 | ₩28,584 | ₩28,609 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,664 | ₩28,785 | ₩28,624 | ₩28,691 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,865 | ₩28,945 | ₩28,744 | ₩28,785 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩28,959 | ₩28,959 | ₩28,852 | ₩28,852 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,838 | ₩28,999 | ₩28,825 | ₩28,878 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩28,959 | ₩29,101 | ₩28,959 | ₩29,012 | +0.18% | 6.2천 |
|---|
| 2026.04.21 | ₩28,664 | ₩28,691 | ₩28,503 | ₩28,503 | -0.56% | 5.9천 |
|---|
| 2026.04.20 | ₩28,557 | ₩28,714 | ₩28,544 | ₩28,664 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,758 | ₩28,932 | ₩28,731 | ₩28,833 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,544 | ₩28,597 | ₩28,396 | ₩28,570 | +0.09% | 1.1만 |
|---|
| 2026.04.15 | ₩28,463 | ₩28,570 | ₩28,396 | ₩28,562 | +0.35% | 9.5천 |
|---|
| 2026.04.14 | ₩28,530 | ₩28,611 | ₩28,450 | ₩28,470 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,102 | ₩28,388 | ₩28,102 | ₩28,388 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,289 | ₩28,396 | ₩28,262 | ₩28,350 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,115 | ₩28,329 | ₩28,115 | ₩28,262 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,316 | ₩28,316 | ₩28,129 | ₩28,129 | -0.66% | 1.2만 |
|---|
| 2026.04.07 | ₩27,821 | ₩27,951 | ₩27,821 | ₩27,951 | +0.47% | 2.9천 |
|---|
| 2026.04.06 | ₩28,048 | ₩28,048 | ₩27,968 | ₩27,968 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,566 | ₩27,740 | ₩27,513 | ₩27,718 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,874 | ₩27,928 | ₩27,821 | ₩27,827 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,700 | ₩27,807 | ₩27,700 | ₩27,791 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,827 | ₩27,827 | ₩27,659 | ₩27,660 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,620 | ₩27,620 | ₩27,576 | ₩27,606 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,854 | ₩27,854 | ₩27,854 | ₩27,854 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,196 | ₩28,196 | ₩28,095 | ₩28,095 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,088 | ₩28,088 | ₩27,914 | ₩27,941 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,062 | ₩28,155 | ₩28,062 | ₩28,076 | +0.05% | 3.2천 |
|---|
| 2026.03.20 | ₩27,981 | ₩28,008 | ₩27,941 | ₩28,008 | +0.10% | 3.2천 |
|---|
| 2026.03.19 | ₩27,955 | ₩28,048 | ₩27,908 | ₩28,034 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,276 | ₩28,276 | ₩28,109 | ₩28,109 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,410 | ₩28,470 | ₩28,356 | ₩28,463 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,343 | ₩28,450 | ₩28,343 | ₩28,410 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,262 | ₩28,383 | ₩28,115 | ₩28,115 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩27,981 | ₩28,035 | ₩27,968 | ₩27,995 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩27,995 | ₩28,088 | ₩27,928 | ₩28,008 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,048 | ₩28,115 | ₩27,968 | ₩27,993 | -0.20% | 5.5천 |
|---|
| 2026.03.09 | ₩27,888 | ₩27,941 | ₩27,861 | ₩27,941 | +0.19% | 7.4천 |
|---|
| 2026.03.06 | ₩27,794 | ₩27,874 | ₩27,794 | ₩27,841 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,222 | ₩28,222 | ₩28,022 | ₩28,115 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,196 | ₩28,356 | ₩28,196 | ₩28,276 | +0.28% | 4천 |
|---|
| 2026.03.03 | ₩27,687 | ₩27,821 | ₩27,687 | ₩27,794 | +0.39% | 800 |
|---|
| 2026.03.02 | ₩27,727 | ₩27,955 | ₩27,727 | ₩27,914 | +0.68% | 7.6천 |
|---|
| 2026.02.27 | ₩27,593 | ₩27,620 | ₩27,586 | ₩27,593 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩27,787 | ₩27,787 | ₩27,707 | ₩27,774 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,660 | ₩27,928 | ₩27,660 | ₩27,928 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,419 | ₩27,513 | ₩27,419 | ₩27,473 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,647 | ₩27,647 | ₩27,459 | ₩27,486 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,714 | ₩27,834 | ₩27,714 | ₩27,834 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,647 | ₩27,754 | ₩27,633 | ₩27,714 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,754 | ₩27,794 | ₩27,633 | ₩27,633 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,747 | ₩27,807 | ₩27,720 | ₩27,781 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,714 | ₩27,928 | ₩27,714 | ₩27,905 | +0.69% | 1.8천 |
|---|
| 2026.02.12 | ₩27,861 | ₩27,861 | ₩27,540 | ₩27,540 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩27,620 | ₩27,794 | ₩27,620 | ₩27,794 | +0.63% | 600 |
|---|
| 2026.02.10 | ₩27,834 | ₩27,968 | ₩27,834 | ₩27,861 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,925 | ₩28,062 | ₩27,925 | ₩28,022 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,901 | ₩28,115 | ₩27,861 | ₩27,995 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,861 | ₩27,901 | ₩27,432 | ₩27,432 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,316 | ₩28,329 | ₩28,075 | ₩28,222 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,611 | ₩28,637 | ₩28,142 | ₩28,396 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,678 | ₩28,798 | ₩28,584 | ₩28,584 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,271 | ₩29,293 | ₩29,253 | ₩29,253 | -0.06% | 4.6천 |
|---|
| 2026.01.29 | ₩29,400 | ₩29,400 | ₩29,267 | ₩29,307 | -0.32% | 7천 |
|---|
| 2026.01.28 | ₩29,655 | ₩29,695 | ₩29,641 | ₩29,641 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,601 | ₩29,735 | ₩29,508 | ₩29,735 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,635 | ₩29,708 | ₩29,588 | ₩29,588 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩30,010 | ₩30,284 | ₩29,782 | ₩29,936 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩29,990 | ₩30,030 | ₩29,909 | ₩30,030 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,284 | ₩30,284 | ₩29,882 | ₩30,204 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,485 | ₩30,538 | ₩30,150 | ₩30,150 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,703 | ₩31,703 | ₩31,529 | ₩31,703 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,904 | ₩31,904 | ₩31,730 | ₩31,730 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩31,998 | ₩32,507 | ₩31,998 | ₩32,507 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,047 | ₩31,569 | ₩31,047 | ₩31,543 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,632 | ₩30,967 | ₩30,632 | ₩30,820 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,619 | ₩30,948 | ₩30,579 | ₩30,579 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,766 | ₩30,833 | ₩30,739 | ₩30,806 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,168 | ₩31,168 | ₩30,935 | ₩30,935 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,544 | ₩31,544 | ₩31,162 | ₩31,322 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,623 | ₩31,824 | ₩31,623 | ₩31,743 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,605 | ₩30,980 | ₩30,605 | ₩30,755 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,405 | ₩30,405 | ₩30,324 | ₩30,354 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,472 | ₩30,706 | ₩30,445 | ₩30,458 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,458 | ₩30,458 | ₩30,351 | ₩30,356 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,659 | ₩30,659 | ₩30,405 | ₩30,496 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,378 | ₩30,525 | ₩30,378 | ₩30,494 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,526 | ₩30,652 | ₩30,525 | ₩30,599 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,141 | ₩31,203 | ₩30,726 | ₩30,773 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,860 | ₩30,913 | ₩30,706 | ₩30,810 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,846 | ₩30,860 | ₩30,383 | ₩30,383 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,261 | ₩31,261 | ₩30,486 | ₩30,557 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,766 | ₩30,853 | ₩30,753 | ₩30,834 | +0.22% | 1.1천 |
|---|
| 2025.12.15 | ₩30,753 | ₩30,779 | ₩30,553 | ₩30,585 | -0.54% | 3.1천 |
|---|
| 2025.12.12 | ₩31,449 | ₩31,449 | ₩31,328 | ₩31,370 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,050 | ₩32,296 | ₩31,958 | ₩32,296 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,426 | ₩32,721 | ₩32,413 | ₩32,573 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,078 | ₩32,962 | ₩32,078 | ₩32,654 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,267 | ₩32,267 | ₩32,065 | ₩32,207 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,326 | ₩32,386 | ₩31,877 | ₩32,031 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,627 | ₩32,694 | ₩32,440 | ₩32,635 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,749 | ₩32,841 | ₩32,627 | ₩32,776 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,252 | ₩32,573 | ₩32,252 | ₩32,449 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,482 | ₩31,663 | ₩31,462 | ₩31,559 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,639 | ₩32,640 | ₩32,346 | ₩32,346 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,904 | ₩32,359 | ₩31,904 | ₩32,306 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,891 | ₩32,038 | ₩31,810 | ₩32,002 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,810 | ₩32,327 | ₩31,810 | ₩32,327 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,690 | ₩31,810 | ₩31,610 | ₩31,797 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,594 | ₩32,594 | ₩31,904 | ₩31,928 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,662 | ₩32,667 | ₩32,333 | ₩32,492 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,801 | ₩33,203 | ₩32,788 | ₩33,070 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,471 | ₩33,537 | ₩32,828 | ₩32,902 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,537 | ₩33,930 | ₩33,323 | ₩33,337 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,904 | ₩35,124 | ₩34,110 | ₩34,220 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,479 | ₩35,519 | ₩34,769 | ₩34,851 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,117 | ₩35,121 | ₩35,117 | ₩35,121 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,662 | ₩35,333 | ₩34,635 | ₩35,333 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,050 | ₩35,077 | ₩34,726 | ₩34,726 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,077 | ₩35,398 | ₩35,077 | ₩35,318 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,398 | ₩35,479 | ₩34,501 | ₩34,683 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,733 | ₩35,982 | ₩35,666 | ₩35,827 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,510 | ₩36,532 | ₩36,362 | ₩36,532 | +0.06% | 2.4천 |
|---|
| 2025.10.30 | ₩36,108 | ₩36,108 | ₩35,746 | ₩35,775 | -0.92% | 3.2만 |
|---|
| 2025.10.29 | ₩36,978 | ₩36,978 | ₩36,593 | ₩36,593 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,460 | ₩37,487 | ₩37,184 | ₩37,184 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,313 | ₩37,436 | ₩37,259 | ₩37,313 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,577 | ₩36,577 | ₩36,416 | ₩36,536 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,228 | ₩36,476 | ₩36,228 | ₩36,460 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩35,961 | ₩36,028 | ₩35,961 | ₩36,028 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,068 | ₩36,978 | ₩36,068 | ₩36,690 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,456 | ₩36,617 | ₩36,456 | ₩36,546 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,465 | ₩35,860 | ₩35,439 | ₩35,721 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,644 | ₩36,644 | ₩36,016 | ₩36,121 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,668 | ₩36,724 | ₩36,483 | ₩36,609 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,644 | ₩36,951 | ₩36,617 | ₩36,814 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,125 | ₩37,373 | ₩37,060 | ₩37,373 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,230 | ₩38,230 | ₩37,439 | ₩37,439 | -2.07% | 2.4천 |
|---|