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 | ₩29,474 | ₩29,500 | ₩29,394 | ₩29,394 | -0.27% | 1.6천 |
| 2026.10.08 | ₩29,366 | ₩29,514 | ₩29,085 | ₩29,309 | -0.20% | 9.9만 |
| 2026.10.07 | ₩29,521 | ₩29,553 | ₩29,474 | ₩29,553 | +0.11% | 3.7천 |
| 2026.10.06 | ₩29,997 | ₩29,997 | ₩29,997 | ₩29,997 | 0.00% | 100 |
| 2026.10.05 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 100 |
| 2026.10.02 | ₩29,957 | ₩29,958 | ₩29,734 | ₩29,734 | -0.74% | 700 |
| 2026.10.01 | ₩29,843 | ₩29,849 | ₩29,809 | ₩29,809 | -0.11% | 300 |
| 2026.09.30 | ₩29,863 | ₩29,863 | ₩29,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,596 |
| -0.89% |
| 500 |
| 2026.09.29 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,527 | ₩29,729 | ₩29,527 | ₩29,581 | +0.18% | 1.4천 |
|---|
| 2026.09.25 | ₩29,635 | ₩29,648 | ₩29,601 | ₩29,648 | +0.05% | 1천 |
|---|
| 2026.09.24 | ₩29,741 | ₩29,741 | ₩29,737 | ₩29,737 | -0.01% | 800 |
|---|
| 2026.09.23 | ₩29,702 | ₩29,725 | ₩29,675 | ₩29,725 | +0.08% | 1.8천 |
|---|
| 2026.09.22 | ₩29,997 | ₩30,028 | ₩29,863 | ₩30,028 | +0.10% | 2.8만 |
|---|
| 2026.09.21 | ₩29,963 | ₩30,064 | ₩29,876 | ₩30,048 | +0.28% | 5.8천 |
|---|
| 2026.09.18 | ₩29,090 | ₩29,185 | ₩29,090 | ₩29,125 | +0.12% | 2.9천 |
|---|
| 2026.09.17 | ₩28,374 | ₩28,374 | ₩28,332 | ₩28,332 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩28,226 | ₩28,306 | ₩28,226 | ₩28,288 | +0.22% | 2천 |
|---|
| 2026.09.15 | ₩28,360 | ₩28,467 | ₩28,306 | ₩28,306 | -0.19% | 1.7천 |
|---|
| 2026.09.14 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 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 | ₩28,736 | ₩28,789 | ₩28,689 | ₩28,689 | -0.16% | 2.5천 |
|---|
| 2026.09.08 | ₩28,736 | ₩28,736 | ₩28,716 | ₩28,716 | -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 | ₩29,125 | ₩29,232 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩28,508 | ₩28,531 | ₩28,494 | ₩28,531 | +0.08% | 3.4천 |
|---|
| 2026.09.01 | ₩28,508 | ₩28,561 | ₩28,508 | ₩28,561 | +0.19% | 1.2천 |
|---|
| 2026.08.31 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,655 | ₩28,655 | ₩28,580 | ₩28,580 | -0.26% | 1.1천 |
|---|
| 2026.08.27 | ₩28,950 | ₩29,085 | ₩28,950 | ₩28,950 | 0.00% | 5.6천 |
|---|
| 2026.08.26 | ₩28,642 | ₩28,816 | ₩28,642 | ₩28,763 | +0.42% | 2.7천 |
|---|
| 2026.08.25 | ₩28,831 | ₩28,831 | ₩28,811 | ₩28,811 | -0.07% | 300 |
|---|
| 2026.08.24 | ₩28,789 | ₩28,924 | ₩28,709 | ₩28,709 | -0.28% | 5.2만 |
|---|
| 2026.08.21 | ₩28,521 | ₩28,588 | ₩28,481 | ₩28,548 | +0.09% | 1.8천 |
|---|
| 2026.08.20 | ₩27,797 | ₩27,917 | ₩27,756 | ₩27,908 | +0.40% | 3.8천 |
|---|
| 2026.08.19 | ₩26,910 | ₩27,408 | ₩26,910 | ₩27,361 | +1.68% | 6.2천 |
|---|
| 2026.08.18 | ₩26,831 | ₩26,898 | ₩26,831 | ₩26,898 | +0.25% | 1천 |
|---|
| 2026.08.17 | ₩26,791 | ₩26,858 | ₩26,791 | ₩26,858 | +0.25% | 4.3천 |
|---|
| 2026.08.14 | ₩26,630 | ₩26,710 | ₩26,603 | ₩26,683 | +0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩26,750 | ₩26,750 | ₩26,717 | ₩26,717 | -0.13% | 500 |
|---|
| 2026.08.12 | ₩26,804 | ₩26,804 | ₩26,697 | ₩26,697 | -0.40% | 500 |
|---|
| 2026.08.11 | ₩26,817 | ₩26,817 | ₩26,757 | ₩26,757 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩26,858 | ₩26,925 | ₩26,791 | ₩26,838 | -0.07% | 3.8천 |
|---|
| 2026.08.07 | ₩26,898 | ₩26,938 | ₩26,791 | ₩26,905 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,864 | ₩26,898 | ₩26,831 | ₩26,898 | +0.12% | 6.4천 |
|---|
| 2026.08.04 | ₩26,804 | ₩26,844 | ₩26,791 | ₩26,844 | +0.15% | 2.7천 |
|---|
| 2026.08.03 | ₩26,777 | ₩26,817 | ₩26,764 | ₩26,811 | +0.13% | 1.4만 |
|---|
| 2026.07.31 | ₩26,764 | ₩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 | ₩26,831 | ₩26,831 | -0.37% | 5.1천 |
|---|
| 2026.07.28 | ₩26,831 | ₩26,898 | ₩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 | ₩26,952 | ₩26,952 | ₩26,884 | ₩26,952 | 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 | ₩27,164 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩27,206 | ₩27,314 | ₩27,206 | ₩27,233 | +0.10% | 1.1천 |
|---|
| 2026.07.20 | ₩26,978 | ₩27,126 | ₩26,965 | ₩27,059 | +0.30% | 5.3천 |
|---|
| 2026.07.17 | ₩26,811 | ₩26,952 | ₩26,811 | ₩26,945 | +0.50% | 4.5천 |
|---|
| 2026.07.16 | ₩26,965 | ₩26,992 | ₩26,958 | ₩26,958 | -0.02% | 1.6천 |
|---|
| 2026.07.15 | ₩27,086 | ₩27,126 | ₩27,039 | ₩27,039 | -0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩26,952 | ₩27,113 | ₩26,952 | ₩27,052 | +0.37% | 7.6천 |
|---|
| 2026.07.13 | ₩26,831 | ₩26,858 | ₩26,764 | ₩26,789 | -0.16% | 1.1천 |
|---|
| 2026.07.10 | ₩27,045 | ₩27,072 | ₩26,952 | ₩26,984 | -0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩26,817 | ₩26,925 | ₩26,817 | ₩26,910 | +0.35% | 8천 |
|---|
| 2026.07.08 | ₩26,817 | ₩26,858 | ₩26,804 | ₩26,838 | +0.08% | 2.8천 |
|---|
| 2026.07.07 | ₩26,938 | ₩27,019 | ₩26,898 | ₩26,978 | +0.15% | 1.8만 |
|---|
| 2026.07.06 | ₩26,804 | ₩27,005 | ₩26,777 | ₩26,990 | +0.70% | 5천 |
|---|
| 2026.07.02 | ₩26,831 | ₩26,831 | ₩26,791 | ₩26,791 | -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 | ₩26,630 | ₩26,656 | ₩26,630 | ₩26,642 | +0.05% | 1.1천 |
|---|
| 2026.06.26 | ₩26,630 | ₩26,710 | ₩26,630 | ₩26,656 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,683 | ₩26,697 | ₩26,604 | ₩26,648 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩26,817 | ₩26,831 | ₩26,656 | ₩26,678 | -0.52% | 3.1천 |
|---|
| 2026.06.23 | ₩26,884 | ₩26,925 | ₩26,844 | ₩26,867 | -0.06% | 3.8천 |
|---|
| 2026.06.22 | ₩27,180 | ₩27,220 | ₩27,099 | ₩27,099 | -0.30% | 1.3천 |
|---|
| 2026.06.18 | ₩27,086 | ₩27,086 | ₩26,938 | ₩26,992 | -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 | ₩27,227 | -0.12% | 8.1천 |
|---|
| 2026.06.15 | ₩27,421 | ₩27,448 | ₩27,366 | ₩27,366 | -0.20% | 6.5천 |
|---|
| 2026.06.12 | ₩27,086 | ₩27,166 | ₩27,045 | ₩27,091 | +0.02% | 2.3천 |
|---|
| 2026.06.11 | ₩27,072 | ₩27,153 | ₩27,032 | ₩27,123 | +0.19% | 4.6천 |
|---|
| 2026.06.10 | ₩26,952 | ₩27,005 | ₩26,952 | ₩26,998 | +0.17% | 2천 |
|---|
| 2026.06.09 | ₩27,019 | ₩27,045 | ₩26,965 | ₩27,007 | -0.04% | 6.1천 |
|---|
| 2026.06.08 | ₩27,193 | ₩27,193 | ₩27,139 | ₩27,146 | -0.17% | 1.7천 |
|---|
| 2026.06.05 | ₩27,032 | ₩27,059 | ₩26,777 | ₩26,871 | -0.60% | 3.4만 |
|---|
| 2026.06.04 | ₩27,113 | ₩27,247 | ₩27,113 | ₩27,166 | +0.20% | 5.2천 |
|---|
| 2026.06.03 | ₩27,475 | ₩27,515 | ₩27,333 | ₩27,333 | -0.52% | 6.8천 |
|---|
| 2026.06.02 | ₩27,663 | ₩27,703 | ₩27,461 | ₩27,523 | -0.50% | 1.5만 |
|---|
| 2026.06.01 | ₩28,025 | ₩28,038 | ₩27,944 | ₩27,999 | -0.09% | 7.8천 |
|---|
| 2026.05.29 | ₩28,199 | ₩28,360 | ₩28,186 | ₩28,253 | +0.19% | 6천 |
|---|
| 2026.05.28 | ₩28,199 | ₩28,320 | ₩28,199 | ₩28,280 | +0.29% | 8.9천 |
|---|
| 2026.05.27 | ₩28,494 | ₩28,548 | ₩28,441 | ₩28,494 | 0.00% | 7.5천 |
|---|
| 2026.05.26 | ₩28,736 | ₩28,883 | ₩28,602 | ₩28,602 | -0.47% | 7.2천 |
|---|
| 2026.05.22 | ₩28,776 | ₩28,830 | ₩28,608 | ₩28,608 | -0.58% | 7.7천 |
|---|
| 2026.05.21 | ₩28,776 | ₩28,897 | ₩28,769 | ₩28,857 | +0.28% | 7.1천 |
|---|
| 2026.05.20 | ₩28,789 | ₩28,883 | ₩28,789 | ₩28,859 | +0.24% | 1.1만 |
|---|
| 2026.05.19 | ₩28,696 | ₩28,803 | ₩28,696 | ₩28,769 | +0.26% | 5.5천 |
|---|
| 2026.05.18 | ₩28,789 | ₩28,830 | ₩28,682 | ₩28,769 | -0.07% | 7.7천 |
|---|
| 2026.05.15 | ₩29,152 | ₩29,152 | ₩29,004 | ₩29,078 | -0.25% | 7.5천 |
|---|
| 2026.05.14 | ₩29,085 | ₩29,366 | ₩29,085 | ₩29,326 | +0.83% | 6.7천 |
|---|
| 2026.05.13 | ₩29,165 | ₩29,192 | ₩29,004 | ₩29,122 | -0.15% | 3.8천 |
|---|
| 2026.05.12 | ₩29,246 | ₩29,272 | ₩29,219 | ₩29,246 | 0.00% | 5.8천 |
|---|
| 2026.05.11 | ₩29,353 | ₩29,447 | ₩29,272 | ₩29,433 | +0.27% | 2.3만 |
|---|
| 2026.05.08 | ₩29,125 | ₩29,239 | ₩29,125 | ₩29,225 | +0.35% | 8.6천 |
|---|
| 2026.05.07 | ₩29,313 | ₩29,313 | ₩29,098 | ₩29,192 | -0.41% | 1.9만 |
|---|
| 2026.05.06 | ₩29,433 | ₩29,447 | ₩29,386 | ₩29,386 | -0.16% | 5.3천 |
|---|
| 2026.05.05 | ₩29,366 | ₩29,407 | ₩29,353 | ₩29,399 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩29,071 | ₩29,272 | ₩29,058 | ₩29,208 | +0.47% | 2.8만 |
|---|
| 2026.05.01 | ₩29,031 | ₩29,098 | ₩29,018 | ₩29,022 | -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 | ₩28,642 | ₩28,667 | -0.61% | 5.8천 |
|---|
| 2026.04.28 | ₩28,722 | ₩28,843 | ₩28,682 | ₩28,749 | +0.09% | 3.9만 |
|---|
| 2026.04.27 | ₩28,924 | ₩29,004 | ₩28,803 | ₩28,843 | -0.28% | 9.4천 |
|---|
| 2026.04.24 | ₩29,018 | ₩29,018 | ₩28,910 | ₩28,910 | -0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩28,897 | ₩29,058 | ₩28,883 | ₩28,937 | +0.14% | 23.8만 |
|---|
| 2026.04.22 | ₩29,018 | ₩29,160 | ₩29,018 | ₩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 | ₩28,602 | ₩28,722 | +0.38% | 1.4만 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,991 | ₩28,789 | ₩28,891 | +0.26% | 7.4천 |
|---|
| 2026.04.16 | ₩28,602 | ₩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 | ₩28,669 | ₩28,508 | ₩28,528 | -0.21% | 6.8천 |
|---|
| 2026.04.13 | ₩28,159 | ₩28,446 | ₩28,159 | ₩28,446 | +1.02% | 5.7천 |
|---|
| 2026.04.10 | ₩28,347 | ₩28,454 | ₩28,320 | ₩28,407 | +0.21% | 8.5천 |
|---|
| 2026.04.09 | ₩28,172 | ₩28,387 | ₩28,172 | ₩28,320 | +0.52% | 3만 |
|---|
| 2026.04.08 | ₩28,374 | ₩28,374 | ₩28,186 | ₩28,186 | -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 | ₩28,025 | ₩28,025 | -0.29% | 500 |
|---|
| 2026.04.02 | ₩27,622 | ₩27,797 | ₩27,569 | ₩27,774 | +0.55% | 1.4만 |
|---|
| 2026.04.01 | ₩27,931 | ₩27,985 | ₩27,877 | ₩27,884 | -0.17% | 700 |
|---|
| 2026.03.31 | ₩27,756 | ₩27,864 | ₩27,756 | ₩27,848 | +0.33% | 5.3천 |
|---|
| 2026.03.30 | ₩27,884 | ₩27,884 | ₩27,715 | ₩27,716 | -0.60% | 1.9천 |
|---|
| 2026.03.27 | ₩27,676 | ₩27,676 | ₩27,632 | ₩27,663 | -0.05% | 2.8천 |
|---|
| 2026.03.26 | ₩27,911 | ₩27,911 | ₩27,911 | ₩27,911 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩28,253 | ₩28,253 | ₩28,152 | ₩28,152 | -0.36% | 200 |
|---|
| 2026.03.24 | ₩28,146 | ₩28,146 | ₩27,971 | ₩27,998 | -0.52% | 800 |
|---|
| 2026.03.23 | ₩28,119 | ₩28,213 | ₩28,119 | ₩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 | ₩28,091 | +0.28% | 1.1천 |
|---|
| 2026.03.18 | ₩28,333 | ₩28,333 | ₩28,166 | ₩28,166 | -0.59% | 1.1천 |
|---|
| 2026.03.17 | ₩28,467 | ₩28,528 | ₩28,414 | ₩28,521 | +0.19% | 6.2천 |
|---|
| 2026.03.16 | ₩28,400 | ₩28,508 | ₩28,400 | ₩28,467 | +0.24% | 3천 |
|---|
| 2026.03.13 | ₩28,320 | ₩28,441 | ₩28,172 | ₩28,172 | -0.52% | 4천 |
|---|
| 2026.03.12 | ₩28,038 | ₩28,092 | ₩28,025 | ₩28,052 | +0.05% | 8천 |
|---|
| 2026.03.11 | ₩28,052 | ₩28,146 | ₩27,985 | ₩28,065 | +0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩28,105 | ₩28,172 | ₩28,025 | ₩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 | ₩27,931 | ₩27,850 | ₩27,897 | +0.17% | 2.5천 |
|---|
| 2026.03.05 | ₩28,280 | ₩28,280 | ₩28,078 | ₩28,172 | -0.38% | 3.2천 |
|---|
| 2026.03.04 | ₩28,253 | ₩28,414 | ₩28,253 | ₩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 | ₩27,844 | ₩27,844 | ₩27,763 | ₩27,830 | -0.05% | 2천 |
|---|
| 2026.02.25 | ₩27,716 | ₩27,985 | ₩27,716 | ₩27,985 | +0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩27,475 | ₩27,569 | ₩27,475 | ₩27,528 | +0.20% | 6.2천 |
|---|
| 2026.02.23 | ₩27,703 | ₩27,703 | ₩27,515 | ₩27,542 | -0.58% | 1.3만 |
|---|
| 2026.02.20 | ₩27,770 | ₩27,891 | ₩27,770 | ₩27,891 | +0.43% | 2.1천 |
|---|
| 2026.02.19 | ₩27,703 | ₩27,810 | ₩27,689 | ₩27,770 | +0.24% | 1.1만 |
|---|
| 2026.02.18 | ₩27,810 | ₩27,850 | ₩27,689 | ₩27,689 | -0.43% | 7.9천 |
|---|
| 2026.02.17 | ₩27,803 | ₩27,864 | ₩27,777 | ₩27,837 | +0.12% | 4.5천 |
|---|
| 2026.02.13 | ₩27,770 | ₩27,985 | ₩27,770 | ₩27,962 | +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 | ₩27,891 | ₩28,025 | ₩27,891 | ₩27,917 | +0.10% | 7.9천 |
|---|
| 2026.02.09 | ₩27,982 | ₩28,119 | ₩27,982 | ₩28,078 | +0.35% | 9.1천 |
|---|
| 2026.02.06 | ₩27,958 | ₩28,172 | ₩27,917 | ₩28,052 | +0.34% | 8.5천 |
|---|
| 2026.02.05 | ₩27,917 | ₩27,958 | ₩27,488 | ₩27,488 | -1.54% | 3.6만 |
|---|
| 2026.02.04 | ₩28,374 | ₩28,387 | ₩28,132 | ₩28,280 | -0.33% | 8천 |
|---|
| 2026.02.03 | ₩28,669 | ₩28,696 | ₩28,199 | ₩28,454 | -0.75% | 1.3만 |
|---|
| 2026.02.02 | ₩28,736 | ₩28,857 | ₩28,642 | ₩28,642 | -0.33% | 3.2만 |
|---|
| 2026.01.30 | ₩29,330 | ₩29,353 | ₩29,313 | ₩29,313 | -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 | ₩29,702 | ₩29,702 | -0.05% | 1.9천 |
|---|
| 2026.01.27 | ₩29,661 | ₩29,796 | ₩29,568 | ₩29,796 | +0.45% | 1.4천 |
|---|
| 2026.01.26 | ₩29,695 | ₩29,769 | ₩29,648 | ₩29,648 | -0.16% | 9.2천 |
|---|
| 2026.01.23 | ₩30,071 | ₩30,346 | ₩29,843 | ₩29,997 | -0.25% | 4.2천 |
|---|
| 2026.01.22 | ₩30,050 | ₩30,091 | ₩29,970 | ₩30,091 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩30,346 | ₩30,346 | ₩29,943 | ₩30,265 | -0.27% | 6.8천 |
|---|
| 2026.01.20 | ₩30,547 | ₩30,601 | ₩30,211 | ₩30,211 | -1.10% | 1.4만 |
|---|
| 2026.01.16 | ₩31,768 | ₩31,768 | ₩31,593 | ₩31,768 | 0.00% | 1.1천 |
|---|
| 2026.01.15 | ₩31,969 | ₩31,969 | ₩31,794 | ₩31,794 | -0.55% | 900 |
|---|
| 2026.01.14 | ₩32,063 | ₩32,573 | ₩32,063 | ₩32,573 | +1.59% | 2.7만 |
|---|
| 2026.01.13 | ₩31,110 | ₩31,634 | ₩31,110 | ₩31,607 | +1.60% | 1.1천 |
|---|
| 2026.01.12 | ₩30,694 | ₩31,030 | ₩30,694 | ₩30,882 | +0.61% | 4.1천 |
|---|
| 2026.01.09 | ₩30,681 | ₩31,011 | ₩30,641 | ₩30,641 | -0.13% | 3.1만 |
|---|
| 2026.01.08 | ₩30,829 | ₩30,896 | ₩30,802 | ₩30,869 | +0.13% | 8.7천 |
|---|
| 2026.01.07 | ₩31,231 | ₩31,231 | ₩30,998 | ₩30,998 | -0.75% | 3.4천 |
|---|
| 2026.01.06 | ₩31,608 | ₩31,608 | ₩31,226 | ₩31,385 | -0.70% | 8.4천 |
|---|
| 2026.01.05 | ₩31,687 | ₩31,888 | ₩31,687 | ₩31,808 | +0.38% | 1.3천 |
|---|
| 2026.01.02 | ₩30,668 | ₩31,043 | ₩30,668 | ₩30,818 | +0.49% | 4.4천 |
|---|
| 2025.12.31 | ₩30,466 | ₩30,466 | ₩30,386 | ₩30,415 | -0.17% | 3.1천 |
|---|
| 2025.12.30 | ₩30,533 | ₩30,768 | ₩30,507 | ₩30,520 | -0.04% | 5.4천 |
|---|
| 2025.12.29 | ₩30,520 | ₩30,520 | ₩30,413 | ₩30,418 | -0.33% | 5.7천 |
|---|
| 2025.12.26 | ₩30,721 | ₩30,721 | ₩30,466 | ₩30,558 | -0.53% | 4.1천 |
|---|
| 2025.12.24 | ₩30,440 | ₩30,587 | ₩30,440 | ₩30,556 | +0.38% | 4.8천 |
|---|
| 2025.12.23 | ₩30,588 | ₩30,715 | ₩30,587 | ₩30,661 | +0.24% | 3.9천 |
|---|
| 2025.12.22 | ₩31,204 | ₩31,266 | ₩30,788 | ₩30,835 | -1.18% | 5.4천 |
|---|
| 2025.12.19 | ₩30,922 | ₩30,976 | ₩30,768 | ₩30,873 | -0.16% | 1.3만 |
|---|
| 2025.12.18 | ₩30,909 | ₩30,922 | ₩30,445 | ₩30,445 | -1.50% | 1.8천 |
|---|
| 2025.12.17 | ₩31,325 | ₩31,325 | ₩30,548 | ₩30,619 | -2.25% | 2.9천 |
|---|
| 2025.12.16 | ₩30,829 | ₩30,916 | ₩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 | ₩31,513 | ₩31,513 | ₩31,392 | ₩31,434 | -0.25% | 1.9천 |
|---|
| 2025.12.11 | ₩32,115 | ₩32,362 | ₩32,023 | ₩32,362 | +0.77% | 1.6천 |
|---|
| 2025.12.10 | ₩32,492 | ₩32,787 | ₩32,479 | ₩32,640 | +0.45% | 8천 |
|---|
| 2025.12.09 | ₩32,143 | ₩33,029 | ₩32,143 | ₩32,720 | +1.79% | 9.5천 |
|---|
| 2025.12.08 | ₩32,332 | ₩32,332 | ₩32,130 | ₩32,272 | -0.19% | 7.6천 |
|---|
| 2025.12.05 | ₩32,391 | ₩32,452 | ₩31,942 | ₩32,096 | -0.91% | 1.1만 |
|---|
| 2025.12.04 | ₩32,693 | ₩32,760 | ₩32,506 | ₩32,701 | +0.02% | 2.8천 |
|---|
| 2025.12.03 | ₩32,815 | ₩32,908 | ₩32,693 | ₩32,842 | +0.08% | 1.5만 |
|---|
| 2025.12.02 | ₩32,318 | ₩32,640 | ₩32,318 | ₩32,515 | +0.61% | 1.8천 |
|---|
| 2025.12.01 | ₩31,546 | ₩31,727 | ₩31,526 | ₩31,623 | +0.24% | 2.2만 |
|---|
| 2025.11.28 | ₩32,705 | ₩32,707 | ₩32,412 | ₩32,412 | -0.90% | 2.5만 |
|---|
| 2025.11.26 | ₩31,969 | ₩32,425 | ₩31,969 | ₩32,371 | +1.26% | 1.4천 |
|---|
| 2025.11.25 | ₩31,955 | ₩32,103 | ₩31,875 | ₩32,067 | +0.35% | 2.5천 |
|---|
| 2025.11.24 | ₩31,875 | ₩32,393 | ₩31,875 | ₩32,393 | +1.62% | 1.7천 |
|---|
| 2025.11.21 | ₩31,754 | ₩31,875 | ₩31,674 | ₩31,862 | +0.34% | 1.9만 |
|---|
| 2025.11.20 | ₩32,660 | ₩32,660 | ₩31,969 | ₩31,993 | -2.04% | 3.8천 |
|---|
| 2025.11.19 | ₩32,728 | ₩32,734 | ₩32,398 | ₩32,558 | -0.52% | 4천 |
|---|
| 2025.11.18 | ₩32,868 | ₩33,270 | ₩32,854 | ₩33,137 | +0.82% | 1.3만 |
|---|
| 2025.11.17 | ₩33,539 | ₩33,606 | ₩32,895 | ₩32,968 | -1.70% | 4.7천 |
|---|
| 2025.11.14 | ₩33,606 | ₩33,999 | ₩33,391 | ₩33,404 | -0.60% | 7.6천 |
|---|
| 2025.11.13 | ₩34,975 | ₩35,195 | ₩34,180 | ₩34,290 | -1.96% | 1.7만 |
|---|
| 2025.11.12 | ₩35,551 | ₩35,591 | ₩34,840 | ₩34,922 | -1.77% | 7.8만 |
|---|
| 2025.11.11 | ₩35,189 | ₩35,193 | ₩35,189 | ₩35,193 | +0.01% | 500 |
|---|
| 2025.11.10 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩34,732 | ₩35,405 | ₩34,706 | ₩35,405 | +1.94% | 3천 |
|---|
| 2025.11.06 | ₩35,122 | ₩35,148 | ₩34,797 | ₩34,797 | -0.92% | 6.7천 |
|---|
| 2025.11.05 | ₩35,148 | ₩35,470 | ₩35,148 | ₩35,390 | +0.69% | 2.8천 |
|---|
| 2025.11.04 | ₩35,470 | ₩35,551 | ₩34,571 | ₩34,754 | -2.02% | 4.3만 |
|---|
| 2025.11.03 | ₩35,806 | ₩36,055 | ₩35,739 | ₩35,900 | +0.26% | 1.7만 |
|---|
| 2025.10.31 | ₩36,584 | ₩36,607 | ₩36,436 | ₩36,607 | +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 | ₩36,667 | ₩36,667 | -1.04% | 2.4천 |
|---|
| 2025.10.28 | ₩37,536 | ₩37,563 | ₩37,260 | ₩37,260 | -0.74% | 4.4천 |
|---|
| 2025.10.27 | ₩37,389 | ₩37,512 | ₩37,335 | ₩37,389 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩36,651 | ₩36,651 | ₩36,490 | ₩36,611 | -0.11% | 1.3천 |
|---|
| 2025.10.23 | ₩36,302 | ₩36,550 | ₩36,302 | ₩36,534 | +0.64% | 1.2천 |
|---|
| 2025.10.22 | ₩36,034 | ₩36,101 | ₩36,034 | ₩36,101 | +0.19% | 300 |
|---|
| 2025.10.21 | ₩36,141 | ₩37,053 | ₩36,141 | ₩36,765 | +1.73% | 1.7천 |
|---|
| 2025.10.20 | ₩36,530 | ₩36,691 | ₩36,530 | ₩36,620 | +0.25% | 1천 |
|---|
| 2025.10.17 | ₩35,537 | ₩35,933 | ₩35,511 | ₩35,794 | +0.72% | 6.2천 |
|---|
| 2025.10.16 | ₩36,718 | ₩36,718 | ₩36,089 | ₩36,195 | -1.42% | 1.7천 |
|---|
| 2025.10.15 | ₩36,742 | ₩36,798 | ₩36,557 | ₩36,683 | -0.16% | 2.5천 |
|---|
| 2025.10.14 | ₩36,718 | ₩37,027 | ₩36,691 | ₩36,888 | +0.46% | 2.9천 |
|---|
| 2025.10.13 | ₩37,201 | ₩37,449 | ₩37,135 | ₩37,449 | +0.67% | 1.2만 |
|---|
| 2025.10.10 | ₩38,308 | ₩38,308 | ₩37,515 | ₩37,515 | -2.07% | 2.4천 |
|---|