시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October 과거 주가
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October · CBXO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 90 Series Structured Alt Protection ETF - October · CBXO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,978 | ₩29,004 | ₩28,927 | ₩28,944 | -0.12% | 800 |
| 2026.10.08 | ₩28,912 | ₩28,978 | ₩28,777 | ₩28,858 | -0.19% | 4.1천 |
| 2026.10.07 | ₩28,978 | ₩29,011 | ₩28,938 | ₩29,011 | +0.12% | 1.8만 |
| 2026.10.06 | ₩29,699 | ₩29,699 | ₩29,632 | ₩29,645 | -0.18% | 9.1천 |
| 2026.10.05 | ₩29,647 | ₩29,672 | ₩29,645 | ₩29,672 | +0.09% | 1.7천 |
| 2026.10.02 | ₩29,647 | ₩29,672 | ₩29,645 | ₩29,672 | +0.09% | 4.3천 |
| 2026.10.01 | ₩29,645 | ₩29,647 | ₩29,645 | ₩29,645 | 0.00% | 6.5천 |
| 2026.09.30 | ₩29,679 | ₩29,679 | ₩29,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,679 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩29,632 | ₩29,685 | ₩29,632 | ₩29,685 | +0.18% | 600 |
|---|
| 2026.09.28 | ₩29,647 | ₩29,679 | ₩29,645 | ₩29,679 | +0.11% | 1.2천 |
|---|
| 2026.09.25 | ₩29,645 | ₩29,672 | ₩29,645 | ₩29,672 | +0.09% | 4.3천 |
|---|
| 2026.09.24 | ₩29,672 | ₩29,672 | ₩29,645 | ₩29,645 | -0.09% | 5.1천 |
|---|
| 2026.09.23 | ₩29,633 | ₩29,665 | ₩29,632 | ₩29,665 | +0.11% | 800 |
|---|
| 2026.09.22 | ₩29,647 | ₩29,665 | ₩29,647 | ₩29,665 | +0.06% | 100 |
|---|
| 2026.09.21 | ₩29,659 | ₩29,665 | ₩29,645 | ₩29,665 | +0.02% | 3.1천 |
|---|
| 2026.09.18 | ₩29,665 | ₩29,665 | ₩29,665 | ₩29,665 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,605 | ₩29,652 | ₩29,605 | ₩29,645 | +0.14% | 1.5천 |
|---|
| 2026.09.15 | ₩29,652 | ₩29,672 | ₩29,645 | ₩29,653 | +0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩29,665 | ₩29,665 | ₩29,665 | ₩29,665 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,619 | ₩29,652 | ₩29,619 | ₩29,619 | 0.00% | 1.7천 |
|---|
| 2026.09.09 | ₩29,652 | ₩29,652 | ₩29,620 | ₩29,645 | -0.02% | 600 |
|---|
| 2026.09.08 | ₩29,659 | ₩29,659 | ₩29,659 | ₩29,659 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩29,632 | ₩29,679 | ₩29,632 | ₩29,679 | +0.16% | 2.1천 |
|---|
| 2026.09.02 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩29,605 | ₩29,632 | ₩29,605 | ₩29,632 | +0.09% | 100 |
|---|
| 2026.08.31 | ₩29,592 | ₩29,639 | ₩29,592 | ₩29,639 | +0.16% | 100 |
|---|
| 2026.08.28 | ₩29,627 | ₩29,627 | ₩29,627 | ₩29,627 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,619 | ₩29,652 | ₩29,619 | ₩29,639 | +0.07% | 1천 |
|---|
| 2026.08.25 | ₩29,633 | ₩29,665 | ₩29,633 | ₩29,659 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩29,620 | ₩29,672 | ₩29,619 | ₩29,665 | +0.15% | 2.7천 |
|---|
| 2026.08.21 | ₩29,552 | ₩29,605 | ₩29,552 | ₩29,605 | +0.18% | 2천 |
|---|
| 2026.08.20 | ₩29,579 | ₩29,612 | ₩29,579 | ₩29,612 | +0.11% | 5.6천 |
|---|
| 2026.08.19 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,579 | ₩29,579 | ₩29,579 | ₩29,579 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,553 | ₩29,585 | ₩29,553 | ₩29,585 | +0.11% | 200 |
|---|
| 2026.08.14 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,579 | ₩29,579 | ₩29,579 | ₩29,579 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩29,499 | ₩29,552 | ₩29,499 | ₩29,525 | +0.09% | 2.6천 |
|---|
| 2026.08.07 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩29,539 | ₩29,545 | ₩29,539 | ₩29,545 | +0.02% | 300 |
|---|
| 2026.08.05 | ₩29,472 | ₩29,552 | ₩29,472 | ₩29,539 | +0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 300 |
|---|
| 2026.07.28 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,525 | ₩29,525 | ₩29,499 | ₩29,499 | -0.09% | 2만 |
|---|
| 2026.07.24 | ₩29,512 | ₩29,539 | ₩29,499 | ₩29,539 | +0.09% | 1.5천 |
|---|
| 2026.07.23 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,499 | ₩29,525 | ₩29,499 | ₩29,525 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,487 | ₩29,499 | ₩29,485 | ₩29,499 | +0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩29,499 | ₩29,505 | ₩29,472 | ₩29,505 | +0.02% | 1.9천 |
|---|
| 2026.07.16 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩29,499 | ₩29,499 | ₩29,499 | ₩29,499 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,473 | ₩29,512 | ₩29,472 | ₩29,492 | +0.06% | 2.6천 |
|---|
| 2026.07.13 | ₩29,473 | ₩29,495 | ₩29,473 | ₩29,479 | +0.02% | 800 |
|---|
| 2026.07.10 | ₩29,472 | ₩29,485 | ₩29,458 | ₩29,485 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩29,485 | ₩29,485 | ₩29,472 | ₩29,472 | -0.05% | 500 |
|---|
| 2026.07.08 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,460 | ₩29,492 | ₩29,460 | ₩29,492 | +0.11% | 300 |
|---|
| 2026.07.06 | ₩29,445 | ₩29,499 | ₩29,418 | ₩29,499 | +0.18% | 3.4천 |
|---|
| 2026.07.02 | ₩29,432 | ₩29,432 | ₩29,418 | ₩29,425 | -0.02% | 3.3천 |
|---|
| 2026.07.01 | ₩29,425 | ₩29,425 | ₩29,418 | ₩29,425 | 0.00% | 2.9천 |
|---|
| 2026.06.30 | ₩29,432 | ₩29,432 | ₩29,425 | ₩29,425 | -0.02% | 300 |
|---|
| 2026.06.29 | ₩29,432 | ₩29,432 | ₩29,425 | ₩29,425 | -0.02% | 600 |
|---|
| 2026.06.26 | ₩29,432 | ₩29,432 | ₩29,418 | ₩29,418 | -0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩29,432 | ₩29,432 | ₩29,425 | ₩29,425 | -0.02% | 200 |
|---|
| 2026.06.22 | ₩29,432 | ₩29,432 | ₩29,425 | ₩29,425 | -0.02% | 500 |
|---|
| 2026.06.18 | ₩29,499 | ₩29,499 | ₩29,418 | ₩29,418 | -0.27% | 1.1만 |
|---|
| 2026.06.17 | ₩29,432 | ₩29,445 | ₩29,418 | ₩29,432 | 0.00% | 1.2천 |
|---|
| 2026.06.16 | ₩29,465 | ₩29,465 | ₩29,452 | ₩29,452 | -0.05% | 100 |
|---|
| 2026.06.15 | ₩29,445 | ₩29,458 | ₩29,445 | ₩29,458 | +0.05% | 2.2천 |
|---|
| 2026.06.12 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩29,432 | ₩29,485 | ₩29,405 | ₩29,452 | +0.07% | 1.5만 |
|---|
| 2026.06.10 | ₩29,432 | ₩29,445 | ₩29,418 | ₩29,445 | +0.05% | 500 |
|---|
| 2026.06.09 | ₩29,438 | ₩29,445 | ₩29,438 | ₩29,438 | 0.00% | 4.3천 |
|---|
| 2026.06.08 | ₩29,418 | ₩29,445 | ₩29,405 | ₩29,445 | +0.09% | 1.4만 |
|---|
| 2026.06.05 | ₩29,432 | ₩29,432 | ₩29,405 | ₩29,418 | -0.05% | 2.9천 |
|---|
| 2026.06.04 | ₩29,418 | ₩29,445 | ₩29,418 | ₩29,432 | +0.05% | 4.5천 |
|---|
| 2026.06.03 | ₩29,432 | ₩29,444 | ₩29,425 | ₩29,444 | +0.04% | 600 |
|---|
| 2026.06.02 | ₩29,465 | ₩29,465 | ₩29,418 | ₩29,452 | -0.05% | 5.4천 |
|---|
| 2026.06.01 | ₩29,445 | ₩29,479 | ₩29,445 | ₩29,479 | +0.11% | 900 |
|---|
| 2026.05.29 | ₩29,552 | ₩29,552 | ₩29,472 | ₩29,504 | -0.16% | 2.9천 |
|---|
| 2026.05.28 | ₩29,458 | ₩29,492 | ₩29,458 | ₩29,492 | +0.11% | 3.3천 |
|---|
| 2026.05.27 | ₩29,485 | ₩29,512 | ₩29,473 | ₩29,512 | +0.09% | 1천 |
|---|
| 2026.05.26 | ₩29,545 | ₩29,545 | ₩29,512 | ₩29,539 | -0.02% | 1.4천 |
|---|
| 2026.05.22 | ₩29,525 | ₩29,539 | ₩29,525 | ₩29,539 | +0.05% | 400 |
|---|
| 2026.05.21 | ₩29,572 | ₩29,572 | ₩29,565 | ₩29,572 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩29,605 | ₩29,632 | ₩29,565 | ₩29,585 | -0.07% | 2.6천 |
|---|
| 2026.05.19 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩29,645 | ₩29,652 | ₩29,645 | ₩29,652 | +0.02% | 200 |
|---|
| 2026.05.14 | ₩29,792 | ₩29,792 | ₩29,739 | ₩29,752 | -0.13% | 400 |
|---|
| 2026.05.13 | ₩29,659 | ₩29,694 | ₩29,645 | ₩29,692 | +0.11% | 2천 |
|---|
| 2026.05.12 | ₩29,672 | ₩29,719 | ₩29,672 | ₩29,719 | +0.16% | 100 |
|---|
| 2026.05.11 | ₩29,726 | ₩29,806 | ₩29,699 | ₩29,766 | +0.13% | 3.6천 |
|---|
| 2026.05.08 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩29,792 | ₩29,792 | ₩29,779 | ₩29,779 | -0.04% | 200 |
|---|
| 2026.05.05 | ₩29,766 | ₩29,792 | ₩29,739 | ₩29,766 | 0.00% | 9.8천 |
|---|
| 2026.05.04 | ₩29,619 | ₩29,752 | ₩29,592 | ₩29,719 | +0.34% | 9.8천 |
|---|
| 2026.05.01 | ₩29,620 | ₩29,665 | ₩29,612 | ₩29,612 | -0.03% | 9.1천 |
|---|
| 2026.04.30 | ₩29,552 | ₩29,565 | ₩29,552 | ₩29,565 | +0.05% | 400 |
|---|
| 2026.04.29 | ₩29,619 | ₩29,645 | ₩29,539 | ₩29,539 | -0.27% | 1.9천 |
|---|
| 2026.04.28 | ₩29,612 | ₩29,619 | ₩29,585 | ₩29,585 | -0.09% | 4.1천 |
|---|
| 2026.04.27 | ₩29,632 | ₩29,632 | ₩29,625 | ₩29,625 | -0.02% | 100 |
|---|
| 2026.04.24 | ₩29,685 | ₩29,685 | ₩29,665 | ₩29,665 | -0.07% | 300 |
|---|
| 2026.04.23 | ₩29,692 | ₩29,692 | ₩29,679 | ₩29,679 | -0.04% | 300 |
|---|
| 2026.04.22 | ₩29,746 | ₩29,746 | ₩29,732 | ₩29,732 | -0.04% | 1.2천 |
|---|
| 2026.04.21 | ₩29,645 | ₩29,645 | ₩29,579 | ₩29,579 | -0.23% | 500 |
|---|
| 2026.04.20 | ₩29,625 | ₩29,652 | ₩29,579 | ₩29,652 | +0.09% | 2.5천 |
|---|
| 2026.04.17 | ₩29,726 | ₩29,726 | ₩29,659 | ₩29,665 | -0.20% | 4천 |
|---|
| 2026.04.16 | ₩29,592 | ₩29,639 | ₩29,579 | ₩29,632 | +0.14% | 3.8천 |
|---|
| 2026.04.15 | ₩29,640 | ₩29,640 | ₩29,640 | ₩29,640 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,612 | ₩29,672 | ₩29,579 | ₩29,605 | -0.02% | 1.1만 |
|---|
| 2026.04.13 | ₩29,565 | ₩29,565 | ₩29,539 | ₩29,552 | -0.05% | 2.3천 |
|---|
| 2026.04.10 | ₩29,499 | ₩29,579 | ₩29,499 | ₩29,545 | +0.16% | 1.2만 |
|---|
| 2026.04.09 | ₩29,532 | ₩29,579 | ₩29,485 | ₩29,545 | +0.05% | 9.8천 |
|---|
| 2026.04.08 | ₩29,585 | ₩29,585 | ₩29,485 | ₩29,539 | -0.16% | 1.8만 |
|---|
| 2026.04.07 | ₩29,472 | ₩29,539 | ₩29,458 | ₩29,525 | +0.18% | 2.2만 |
|---|
| 2026.04.06 | ₩29,552 | ₩29,565 | ₩29,485 | ₩29,532 | -0.07% | 1.2만 |
|---|
| 2026.04.02 | ₩29,512 | ₩29,512 | ₩29,458 | ₩29,485 | -0.09% | 5.7천 |
|---|
| 2026.04.01 | ₩29,458 | ₩29,565 | ₩29,458 | ₩29,539 | +0.27% | 6.7천 |
|---|
| 2026.03.31 | ₩29,505 | ₩29,552 | ₩29,505 | ₩29,539 | +0.11% | 2.8천 |
|---|
| 2026.03.30 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 1.2천 |
|---|
| 2026.03.27 | ₩29,499 | ₩29,512 | ₩29,472 | ₩29,512 | +0.05% | 1만 |
|---|
| 2026.03.26 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩29,659 | ₩29,659 | ₩29,627 | ₩29,627 | -0.11% | 1천 |
|---|
| 2026.03.24 | ₩29,580 | ₩29,612 | ₩29,552 | ₩29,552 | -0.09% | 1.4천 |
|---|
| 2026.03.23 | ₩29,659 | ₩29,659 | ₩29,592 | ₩29,632 | -0.09% | 6.1천 |
|---|
| 2026.03.20 | ₩29,619 | ₩29,619 | ₩29,605 | ₩29,605 | -0.05% | 500 |
|---|
| 2026.03.19 | ₩29,645 | ₩29,659 | ₩29,619 | ₩29,632 | -0.05% | 1.4천 |
|---|
| 2026.03.18 | ₩29,659 | ₩29,659 | ₩29,649 | ₩29,649 | -0.03% | 400 |
|---|
| 2026.03.17 | ₩29,726 | ₩29,772 | ₩29,726 | ₩29,772 | +0.16% | 1.2천 |
|---|
| 2026.03.16 | ₩29,746 | ₩29,806 | ₩29,739 | ₩29,739 | -0.02% | 2.6천 |
|---|
| 2026.03.13 | ₩29,752 | ₩29,779 | ₩29,692 | ₩29,692 | -0.20% | 300 |
|---|
| 2026.03.12 | ₩29,632 | ₩29,632 | ₩29,632 | ₩29,632 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩29,699 | ₩29,699 | ₩29,681 | ₩29,681 | -0.06% | 1.4천 |
|---|
| 2026.03.10 | ₩29,665 | ₩29,665 | ₩29,632 | ₩29,632 | -0.11% | 1.4천 |
|---|
| 2026.03.09 | ₩29,592 | ₩29,639 | ₩29,592 | ₩29,639 | +0.16% | 1.9천 |
|---|
| 2026.03.06 | ₩29,605 | ₩29,645 | ₩29,579 | ₩29,623 | +0.06% | 2.1천 |
|---|
| 2026.03.05 | ₩29,685 | ₩29,726 | ₩29,645 | ₩29,645 | -0.13% | 9.7천 |
|---|
| 2026.03.04 | ₩29,752 | ₩29,767 | ₩29,739 | ₩29,739 | -0.04% | 1천 |
|---|
| 2026.03.03 | ₩29,579 | ₩29,592 | ₩29,539 | ₩29,539 | -0.14% | 2.1천 |
|---|
| 2026.03.02 | ₩29,552 | ₩29,645 | ₩29,552 | ₩29,571 | +0.06% | 8.9천 |
|---|
| 2026.02.27 | ₩29,512 | ₩29,565 | ₩29,485 | ₩29,495 | -0.06% | 4.8천 |
|---|
| 2026.02.26 | ₩29,559 | ₩29,559 | ₩29,532 | ₩29,552 | -0.02% | 3천 |
|---|
| 2026.02.25 | ₩29,592 | ₩29,592 | ₩29,565 | ₩29,565 | -0.09% | 1.2천 |
|---|
| 2026.02.24 | ₩29,472 | ₩29,472 | ₩29,418 | ₩29,458 | -0.05% | 1.4만 |
|---|
| 2026.02.23 | ₩29,512 | ₩29,512 | ₩29,472 | ₩29,472 | -0.14% | 1.7천 |
|---|
| 2026.02.20 | ₩29,579 | ₩29,605 | ₩29,539 | ₩29,559 | -0.07% | 3.3천 |
|---|
| 2026.02.19 | ₩29,525 | ₩29,579 | ₩29,525 | ₩29,555 | +0.10% | 700 |
|---|
| 2026.02.18 | ₩29,539 | ₩29,579 | ₩29,512 | ₩29,545 | +0.02% | 1.7만 |
|---|
| 2026.02.17 | ₩29,575 | ₩29,575 | ₩29,575 | ₩29,575 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩29,552 | ₩29,659 | ₩29,552 | ₩29,628 | +0.26% | 5.5천 |
|---|
| 2026.02.12 | ₩29,579 | ₩29,579 | ₩29,499 | ₩29,532 | -0.16% | 4.2천 |
|---|
| 2026.02.11 | ₩29,585 | ₩29,605 | ₩29,585 | ₩29,605 | +0.07% | 600 |
|---|
| 2026.02.10 | ₩29,632 | ₩29,699 | ₩29,632 | ₩29,664 | +0.11% | 2천 |
|---|
| 2026.02.09 | ₩29,712 | ₩29,739 | ₩29,672 | ₩29,672 | -0.13% | 1.8만 |
|---|
| 2026.02.06 | ₩29,699 | ₩29,739 | ₩29,645 | ₩29,739 | +0.13% | 5.1만 |
|---|
| 2026.02.05 | ₩29,750 | ₩29,752 | ₩29,579 | ₩29,632 | -0.40% | 2.7만 |
|---|
| 2026.02.04 | ₩29,914 | ₩29,914 | ₩29,792 | ₩29,846 | -0.23% | 3.9천 |
|---|
| 2026.02.03 | ₩30,033 | ₩30,033 | ₩29,792 | ₩30,006 | -0.09% | 8.1천 |
|---|
| 2026.02.02 | ₩30,059 | ₩30,099 | ₩29,993 | ₩29,993 | -0.22% | 6.5천 |
|---|
| 2026.01.30 | ₩30,246 | ₩30,380 | ₩30,220 | ₩30,353 | +0.35% | 1.7만 |
|---|
| 2026.01.29 | ₩30,527 | ₩30,527 | ₩30,260 | ₩30,313 | -0.70% | 2.5만 |
|---|
| 2026.01.28 | ₩30,714 | ₩30,714 | ₩30,654 | ₩30,654 | -0.20% | 600 |
|---|
| 2026.01.27 | ₩30,607 | ₩30,674 | ₩30,513 | ₩30,674 | +0.22% | 2.6천 |
|---|
| 2026.01.26 | ₩30,612 | ₩30,618 | ₩30,520 | ₩30,520 | -0.30% | 2.7천 |
|---|
| 2026.01.23 | ₩30,781 | ₩30,781 | ₩30,634 | ₩30,634 | -0.48% | 2.8만 |
|---|
| 2026.01.22 | ₩30,684 | ₩30,700 | ₩30,620 | ₩30,660 | -0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩30,754 | ₩30,781 | ₩30,540 | ₩30,781 | +0.09% | 1.4만 |
|---|
| 2026.01.20 | ₩30,727 | ₩30,727 | ₩30,660 | ₩30,660 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩31,128 | ₩31,141 | ₩31,061 | ₩31,088 | -0.13% | 900 |
|---|
| 2026.01.15 | ₩31,215 | ₩31,288 | ₩31,121 | ₩31,121 | -0.30% | 1.6천 |
|---|
| 2026.01.14 | ₩31,221 | ₩31,381 | ₩31,221 | ₩31,328 | +0.34% | 7.8천 |
|---|
| 2026.01.13 | ₩30,961 | ₩31,048 | ₩30,961 | ₩31,048 | +0.28% | 600 |
|---|
| 2026.01.12 | ₩30,801 | ₩30,834 | ₩30,767 | ₩30,787 | -0.04% | 1.2천 |
|---|
| 2026.01.09 | ₩30,700 | ₩30,854 | ₩30,700 | ₩30,747 | +0.15% | 2.4천 |
|---|
| 2026.01.08 | ₩30,754 | ₩30,847 | ₩30,754 | ₩30,813 | +0.19% | 1.9천 |
|---|
| 2026.01.07 | ₩30,914 | ₩30,914 | ₩30,834 | ₩30,887 | -0.09% | 2.5천 |
|---|
| 2026.01.06 | ₩30,962 | ₩30,994 | ₩30,954 | ₩30,954 | -0.03% | 800 |
|---|
| 2026.01.05 | ₩31,068 | ₩31,128 | ₩31,048 | ₩31,114 | +0.15% | 4.5천 |
|---|
| 2026.01.02 | ₩30,794 | ₩30,794 | ₩30,714 | ₩30,720 | -0.24% | 2.9천 |
|---|
| 2025.12.31 | ₩30,674 | ₩30,674 | ₩30,567 | ₩30,567 | -0.35% | 3천 |
|---|
| 2025.12.30 | ₩30,580 | ₩30,740 | ₩30,580 | ₩30,620 | +0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩30,595 | ₩30,640 | ₩30,587 | ₩30,587 | -0.03% | 8.7천 |
|---|
| 2025.12.26 | ₩30,567 | ₩30,634 | ₩30,567 | ₩30,634 | +0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩30,575 | ₩30,614 | ₩30,575 | ₩30,580 | +0.02% | 3.5천 |
|---|
| 2025.12.23 | ₩30,567 | ₩30,680 | ₩30,567 | ₩30,650 | +0.27% | 8천 |
|---|
| 2025.12.22 | ₩30,754 | ₩30,861 | ₩30,663 | ₩30,663 | -0.30% | 3.6천 |
|---|
| 2025.12.19 | ₩30,674 | ₩30,740 | ₩30,634 | ₩30,686 | +0.04% | 1천 |
|---|
| 2025.12.18 | ₩30,728 | ₩30,728 | ₩30,513 | ₩30,527 | -0.66% | 1.1만 |
|---|
| 2025.12.17 | ₩30,608 | ₩30,807 | ₩30,527 | ₩30,587 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩30,704 | ₩30,742 | ₩30,683 | ₩30,700 | -0.01% | 800 |
|---|
| 2025.12.15 | ₩30,674 | ₩30,674 | ₩30,553 | ₩30,580 | -0.30% | 1.8천 |
|---|
| 2025.12.12 | ₩30,942 | ₩30,994 | ₩30,841 | ₩30,841 | -0.33% | 1.1천 |
|---|
| 2025.12.11 | ₩30,997 | ₩31,128 | ₩30,954 | ₩31,114 | +0.38% | 6.4천 |
|---|
| 2025.12.10 | ₩31,118 | ₩31,275 | ₩31,118 | ₩31,192 | +0.24% | 1천 |
|---|
| 2025.12.09 | ₩31,088 | ₩31,312 | ₩30,994 | ₩31,248 | +0.52% | 5.2천 |
|---|
| 2025.12.08 | ₩31,004 | ₩31,034 | ₩31,001 | ₩31,034 | +0.10% | 1.5천 |
|---|
| 2025.12.05 | ₩31,101 | ₩31,101 | ₩30,961 | ₩30,961 | -0.45% | 1.6만 |
|---|
| 2025.12.04 | ₩31,128 | ₩31,241 | ₩31,114 | ₩31,114 | -0.04% | 8.8천 |
|---|
| 2025.12.03 | ₩31,221 | ₩31,260 | ₩31,128 | ₩31,208 | -0.04% | 4.6만 |
|---|
| 2025.12.02 | ₩31,034 | ₩31,174 | ₩31,028 | ₩31,098 | +0.21% | 1.2만 |
|---|
| 2025.12.01 | ₩30,727 | ₩30,767 | ₩30,674 | ₩30,724 | -0.01% | 9.2천 |
|---|
| 2025.11.28 | ₩31,193 | ₩31,193 | ₩31,008 | ₩31,008 | -0.60% | 2.3천 |
|---|
| 2025.11.26 | ₩31,021 | ₩31,088 | ₩30,770 | ₩31,008 | -0.04% | 6.2만 |
|---|
| 2025.11.25 | ₩30,815 | ₩30,927 | ₩30,781 | ₩30,901 | +0.28% | 3만 |
|---|
| 2025.11.24 | ₩30,834 | ₩31,048 | ₩30,794 | ₩31,048 | +0.69% | 3.3만 |
|---|
| 2025.11.21 | ₩30,687 | ₩30,807 | ₩30,654 | ₩30,740 | +0.17% | 2.6만 |
|---|
| 2025.11.20 | ₩31,154 | ₩31,154 | ₩30,781 | ₩30,809 | -1.11% | 2만 |
|---|
| 2025.11.19 | ₩31,141 | ₩31,168 | ₩31,005 | ₩31,028 | -0.36% | 7.7천 |
|---|
| 2025.11.18 | ₩31,121 | ₩31,275 | ₩31,121 | ₩31,248 | +0.41% | 1.4만 |
|---|
| 2025.11.17 | ₩31,341 | ₩31,395 | ₩31,114 | ₩31,116 | -0.72% | 1만 |
|---|
| 2025.11.14 | ₩31,448 | ₩31,568 | ₩31,381 | ₩31,388 | -0.19% | 2.8만 |
|---|
| 2025.11.13 | ₩31,862 | ₩31,862 | ₩31,595 | ₩31,755 | -0.34% | 2.5만 |
|---|
| 2025.11.12 | ₩31,949 | ₩31,982 | ₩31,782 | ₩31,782 | -0.52% | 9.2천 |
|---|
| 2025.11.11 | ₩32,062 | ₩32,062 | ₩31,849 | ₩31,889 | -0.54% | 1.1만 |
|---|
| 2025.11.10 | ₩32,049 | ₩32,103 | ₩32,009 | ₩32,103 | +0.17% | 9.2천 |
|---|
| 2025.11.07 | ₩31,755 | ₩32,009 | ₩31,628 | ₩31,968 | +0.67% | 1.2만 |
|---|
| 2025.11.06 | ₩31,815 | ₩31,916 | ₩31,753 | ₩31,781 | -0.11% | 1.8만 |
|---|
| 2025.11.05 | ₩31,996 | ₩31,996 | ₩31,864 | ₩31,942 | -0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩32,062 | ₩32,076 | ₩31,782 | ₩31,795 | -0.83% | 2.5만 |
|---|
| 2025.11.03 | ₩32,249 | ₩32,263 | ₩32,183 | ₩32,216 | -0.10% | 1.2천 |
|---|
| 2025.10.31 | ₩32,410 | ₩32,498 | ₩32,408 | ₩32,450 | +0.12% | 1.3천 |
|---|
| 2025.10.30 | ₩32,236 | ₩32,330 | ₩32,112 | ₩32,112 | -0.39% | 6.2천 |
|---|
| 2025.10.29 | ₩32,757 | ₩32,757 | ₩32,404 | ₩32,443 | -0.96% | 3.9천 |
|---|
| 2025.10.28 | ₩32,770 | ₩32,877 | ₩32,770 | ₩32,797 | +0.08% | 1.6만 |
|---|
| 2025.10.27 | ₩32,890 | ₩32,917 | ₩32,784 | ₩32,784 | -0.32% | 2만 |
|---|
| 2025.10.24 | ₩32,675 | ₩32,675 | ₩32,463 | ₩32,517 | -0.49% | 5.3천 |
|---|
| 2025.10.23 | ₩32,517 | ₩32,650 | ₩32,436 | ₩32,523 | +0.02% | 1.5만 |
|---|
| 2025.10.22 | ₩32,330 | ₩32,410 | ₩32,323 | ₩32,367 | +0.12% | 9.4천 |
|---|
| 2025.10.21 | ₩32,570 | ₩32,714 | ₩32,570 | ₩32,619 | +0.15% | 3.6천 |
|---|
| 2025.10.20 | ₩32,276 | ₩32,663 | ₩32,276 | ₩32,543 | +0.83% | 9.2천 |
|---|
| 2025.10.17 | ₩32,209 | ₩32,303 | ₩32,209 | ₩32,229 | +0.06% | 5.8천 |
|---|
| 2025.10.16 | ₩32,650 | ₩32,677 | ₩32,390 | ₩32,412 | -0.73% | 3.2만 |
|---|
| 2025.10.15 | ₩32,864 | ₩32,864 | ₩32,583 | ₩32,617 | -0.75% | 5.7천 |
|---|
| 2025.10.14 | ₩32,650 | ₩32,836 | ₩32,617 | ₩32,754 | +0.32% | 1.3만 |
|---|
| 2025.10.13 | ₩32,853 | ₩32,957 | ₩32,853 | ₩32,952 | +0.30% | 1.4만 |
|---|
| 2025.10.10 | ₩33,371 | ₩33,371 | ₩32,997 | ₩33,064 | -0.92% | 7천 |
|---|