시장 데이터를 불러오는 중
전체 종목
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July 과거 주가
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July · CBXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Bitcoin 90 Series Structured Alt Protection ETF - July · CBXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,146 | ₩32,166 | ₩32,132 | ₩32,166 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,119 | ₩32,119 | ₩32,060 | ₩32,060 | -0.18% | 200 |
| 2026.10.07 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
| 2026.10.06 | ₩32,467 | ₩32,467 | ₩32,467 | ₩32,467 | 0.00% | 100 |
| 2026.10.05 | ₩32,333 | ₩32,407 | ₩32,333 | ₩32,407 | +0.23% | 300 |
| 2026.10.02 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 100 |
| 2026.10.01 | ₩32,233 | ₩32,270 | ₩32,233 | ₩32,270 | +0.12% | 1천 |
| 2026.09.30 | ₩32,146 | ₩32,159 | ₩32,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,158 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,132 | ₩32,146 | ₩32,132 | ₩32,146 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,119 | ₩32,132 | ₩32,079 | ₩32,132 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,226 | ₩32,251 | ₩32,226 | ₩32,251 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,758 | ₩31,795 | ₩31,731 | ₩31,795 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,143 | ₩31,215 | ₩31,143 | ₩31,215 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,357 | ₩31,492 | ₩31,357 | ₩31,492 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,263 | ₩31,271 | ₩31,237 | ₩31,271 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,170 | ₩31,266 | ₩31,170 | ₩31,266 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,424 | ₩31,424 | ₩31,330 | ₩31,330 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,410 | ₩31,483 | ₩31,410 | ₩31,483 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,397 | ₩31,457 | ₩31,397 | ₩31,420 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,156 | ₩31,282 | ₩31,156 | ₩31,282 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,196 | ₩31,275 | ₩31,196 | ₩31,275 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,370 | ₩31,384 | ₩31,291 | ₩31,291 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,049 | ₩31,143 | ₩31,049 | ₩31,089 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,621 | ₩30,722 | ₩30,621 | ₩30,670 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,153 | ₩30,247 | ₩30,153 | ₩30,231 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,619 | ₩29,766 | ₩29,612 | ₩29,726 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,645 | ₩29,672 | ₩29,632 | ₩29,672 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,485 | ₩29,485 | ₩29,431 | ₩29,458 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,665 | ₩29,665 | ₩29,598 | ₩29,598 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,712 | ₩29,712 | ₩29,619 | ₩29,619 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,819 | ₩29,832 | ₩29,810 | ₩29,810 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,632 | ₩29,672 | ₩29,632 | ₩29,672 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,685 | ₩29,685 | ₩29,679 | ₩29,679 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,538 | ₩29,645 | ₩29,538 | ₩29,621 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,512 | ₩29,589 | ₩29,512 | ₩29,589 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,471 | ₩29,525 | ₩29,405 | ₩29,457 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,726 | ₩29,740 | ₩29,699 | ₩29,740 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,645 | ₩29,645 | ₩29,525 | ₩29,525 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,699 | ₩29,699 | ₩29,672 | ₩29,692 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,565 | ₩29,620 | ₩29,471 | ₩29,620 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,645 | ₩29,645 | ₩29,645 | ₩29,645 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,752 | ₩29,766 | ₩29,719 | ₩29,766 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,739 | ₩29,853 | ₩29,739 | ₩29,824 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,578 | ₩29,699 | ₩29,578 | ₩29,675 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,351 | ₩29,544 | ₩29,338 | ₩29,544 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,578 | ₩29,578 | ₩29,532 | ₩29,565 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,598 | ₩29,598 | ₩29,598 | ₩29,598 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,538 | ₩29,619 | ₩29,538 | ₩29,562 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,298 | ₩29,298 | ₩29,177 | ₩29,197 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,526 | ₩29,526 | ₩29,458 | ₩29,485 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,217 | ₩29,378 | ₩29,191 | ₩29,351 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,044 | ₩29,097 | ₩29,030 | ₩29,097 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,458 | ₩29,465 | ₩29,445 | ₩29,465 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,419 | ₩29,438 | ₩29,418 | ₩29,438 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,445 | ₩29,451 | ₩29,418 | ₩29,451 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,418 | ₩29,445 | ₩29,405 | ₩29,405 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,406 | ₩29,445 | ₩29,405 | ₩29,445 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,393 | ₩29,431 | ₩29,378 | ₩29,431 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,393 | ₩29,438 | ₩29,393 | ₩29,438 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,378 | ₩29,398 | ₩29,364 | ₩29,398 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,391 | ₩29,431 | ₩29,391 | ₩29,431 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,351 | ₩29,411 | ₩29,351 | ₩29,411 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,378 | ₩29,418 | ₩29,378 | ₩29,418 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,378 | ₩29,411 | ₩29,378 | ₩29,411 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,364 | ₩29,411 | ₩29,364 | ₩29,411 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,364 | ₩29,379 | ₩29,364 | ₩29,366 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,378 | ₩29,411 | ₩29,378 | ₩29,378 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,411 | ₩29,411 | ₩29,364 | ₩29,398 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,364 | ₩29,364 | ₩29,364 | ₩29,364 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,405 | ₩29,445 | ₩29,364 | ₩29,418 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,366 | ₩29,398 | ₩29,366 | ₩29,398 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,366 | ₩29,378 | ₩29,364 | ₩29,378 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,418 | ₩29,418 | ₩29,364 | ₩29,378 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,364 | ₩29,418 | ₩29,364 | ₩29,391 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,364 | ₩29,405 | ₩29,364 | ₩29,405 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,458 | ₩29,458 | ₩29,458 | ₩29,458 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,471 | ₩29,485 | ₩29,471 | ₩29,485 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,485 | ₩29,517 | ₩29,485 | ₩29,517 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,552 | ₩29,578 | ₩29,525 | ₩29,578 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,538 | ₩29,538 | ₩29,525 | ₩29,525 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,619 | ₩29,619 | ₩29,598 | ₩29,598 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,580 | ₩29,605 | ₩29,580 | ₩29,605 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,525 | ₩29,565 | ₩29,498 | ₩29,552 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,445 | ₩29,445 | ₩29,405 | ₩29,445 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,478 | ₩29,512 | ₩29,478 | ₩29,512 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,538 | ₩29,538 | ₩29,538 | ₩29,538 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,578 | ₩29,585 | ₩29,578 | ₩29,585 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,471 | ₩29,471 | ₩29,458 | ₩29,458 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,525 | ₩29,568 | ₩29,525 | ₩29,568 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,465 | ₩29,478 | ₩29,445 | ₩29,478 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,445 | ₩29,485 | ₩29,445 | ₩29,485 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,431 | ₩29,431 | ₩29,431 | ₩29,431 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,431 | ₩29,431 | ₩29,431 | ₩29,431 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,418 | ₩29,418 | ₩29,398 | ₩29,398 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,431 | ₩29,431 | ₩29,378 | ₩29,398 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,338 | ₩29,371 | ₩29,326 | ₩29,371 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,378 | ₩29,391 | ₩29,378 | ₩29,385 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,271 | ₩29,338 | ₩29,271 | ₩29,324 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,366 | ₩29,378 | ₩29,364 | ₩29,371 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,391 | ₩29,391 | ₩29,351 | ₩29,358 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,378 | ₩29,391 | ₩29,364 | ₩29,391 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,391 | ₩29,458 | ₩29,391 | ₩29,431 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,525 | ₩29,525 | ₩29,505 | ₩29,505 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,505 | ₩29,505 | ₩29,433 | ₩29,451 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,558 | ₩29,558 | ₩29,512 | ₩29,512 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,565 | ₩29,565 | ₩29,552 | ₩29,552 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,659 | ₩29,705 | ₩29,659 | ₩29,705 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,726 | ₩29,739 | ₩29,692 | ₩29,692 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,752 | ₩29,752 | ₩29,592 | ₩29,592 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,605 | ₩29,605 | ₩29,565 | ₩29,572 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,592 | ₩29,632 | ₩29,572 | ₩29,572 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,512 | ₩29,672 | ₩29,512 | ₩29,585 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,512 | ₩29,513 | ₩29,512 | ₩29,513 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,485 | ₩29,489 | ₩29,485 | ₩29,489 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,632 | ₩29,685 | ₩29,592 | ₩29,613 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,685 | ₩29,699 | ₩29,660 | ₩29,699 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,450 | ₩29,478 | ₩29,450 | ₩29,478 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,459 | ₩29,498 | ₩29,459 | ₩29,498 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,364 | ₩29,364 | ₩29,351 | ₩29,364 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,411 | ₩29,438 | ₩29,405 | ₩29,438 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,505 | ₩29,505 | ₩29,505 | ₩29,505 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,312 | ₩29,391 | ₩29,312 | ₩29,358 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,438 | ₩29,445 | ₩29,406 | ₩29,445 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,438 | ₩29,441 | ₩29,418 | ₩29,441 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,458 | ₩29,478 | ₩29,445 | ₩29,478 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,486 | ₩29,552 | ₩29,485 | ₩29,540 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,446 | ₩29,498 | ₩29,445 | ₩29,498 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,619 | ₩29,619 | ₩29,578 | ₩29,578 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,605 | ₩29,659 | ₩29,578 | ₩29,645 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,672 | ₩29,672 | ₩29,593 | ₩29,619 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,518 | ₩29,525 | ₩29,485 | ₩29,487 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,832 | ₩29,832 | ₩29,779 | ₩29,799 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,020 | ₩30,020 | ₩29,819 | ₩29,906 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,087 | ₩30,113 | ₩30,060 | ₩30,060 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,367 | ₩30,505 | ₩30,354 | ₩30,505 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,809 | ₩30,809 | ₩30,488 | ₩30,494 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩31,009 | ₩31,056 | ₩30,996 | ₩31,003 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,882 | ₩31,017 | ₩30,875 | ₩31,017 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,875 | ₩30,902 | ₩30,835 | ₩30,842 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,976 | ₩31,210 | ₩30,976 | ₩31,031 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,989 | ₩31,051 | ₩30,989 | ₩31,051 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,049 | ₩31,122 | ₩30,822 | ₩31,122 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,170 | ₩31,277 | ₩31,089 | ₩31,103 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,705 | ₩31,771 | ₩31,705 | ₩31,758 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,878 | ₩31,878 | ₩31,798 | ₩31,798 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,992 | ₩32,134 | ₩31,992 | ₩32,134 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,384 | ₩31,683 | ₩31,384 | ₩31,683 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,310 | ₩31,317 | ₩31,303 | ₩31,303 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,243 | ₩31,357 | ₩31,215 | ₩31,215 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,183 | ₩31,343 | ₩31,183 | ₩31,290 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,370 | ₩31,370 | ₩31,350 | ₩31,350 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,638 | ₩31,638 | ₩31,477 | ₩31,511 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,651 | ₩31,705 | ₩31,651 | ₩31,705 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,130 | ₩31,277 | ₩31,130 | ₩31,212 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩31,009 | ₩31,009 | ₩30,961 | ₩30,961 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,076 | ₩31,103 | ₩31,029 | ₩31,029 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,023 | ₩31,023 | ₩30,989 | ₩30,989 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,988 | ₩31,036 | ₩30,984 | ₩31,016 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,023 | ₩31,156 | ₩31,023 | ₩31,088 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,303 | ₩31,303 | ₩31,143 | ₩31,143 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,109 | ₩31,111 | ₩31,100 | ₩31,111 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,977 | ₩30,977 | ₩30,870 | ₩30,870 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,103 | ₩31,170 | ₩30,982 | ₩30,982 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,083 | ₩31,118 | ₩31,083 | ₩31,118 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,130 | ₩31,130 | ₩30,942 | ₩30,949 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,358 | ₩31,390 | ₩31,343 | ₩31,364 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,905 | ₩31,905 | ₩31,900 | ₩31,900 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,186 | ₩32,186 | ₩32,126 | ₩32,126 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,797 | ₩31,833 | ₩31,771 | ₩31,833 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,852 | ₩31,885 | ₩31,705 | ₩31,705 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,139 | ₩32,139 | ₩31,953 | ₩32,059 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,132 | ₩32,173 | ₩32,132 | ₩32,150 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,865 | ₩32,012 | ₩31,852 | ₩31,905 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,464 | ₩31,464 | ₩31,290 | ₩31,425 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,132 | ₩32,132 | ₩31,878 | ₩31,878 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,718 | ₩31,885 | ₩31,691 | ₩31,852 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,651 | ₩31,758 | ₩31,532 | ₩31,658 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,731 | ₩31,833 | ₩31,611 | ₩31,833 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,384 | ₩31,437 | ₩31,305 | ₩31,436 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,591 | ₩31,596 | ₩31,584 | ₩31,584 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,805 | ₩31,858 | ₩31,793 | ₩31,858 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,146 | ₩32,146 | ₩32,146 | ₩32,146 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,186 | ₩32,186 | ₩32,039 | ₩32,039 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,306 | ₩32,641 | ₩32,266 | ₩32,266 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,149 | ₩33,149 | ₩32,707 | ₩32,734 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,921 | ₩32,975 | ₩32,883 | ₩32,955 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,095 | ₩33,282 | ₩33,095 | ₩33,133 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,423 | ₩33,456 | ₩33,376 | ₩33,456 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,895 | ₩33,236 | ₩32,895 | ₩33,236 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,881 | ₩32,961 | ₩32,868 | ₩32,915 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,028 | ₩33,236 | ₩33,028 | ₩33,212 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,325 | ₩33,325 | ₩32,868 | ₩32,868 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,877 | ₩33,877 | ₩33,831 | ₩33,849 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,523 | ₩33,523 | ₩33,480 | ₩33,480 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,058 | ₩34,058 | ₩33,884 | ₩33,891 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,352 | ₩34,352 | ₩34,252 | ₩34,252 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,285 | ₩34,359 | ₩34,285 | ₩34,359 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,951 | ₩33,951 | ₩33,864 | ₩33,864 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,724 | ₩33,991 | ₩33,724 | ₩33,951 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,764 | ₩33,764 | ₩33,725 | ₩33,725 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,071 | ₩34,085 | ₩33,924 | ₩34,011 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,819 | ₩34,232 | ₩33,819 | ₩34,157 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,352 | ₩34,620 | ₩34,312 | ₩34,527 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,061 | ₩35,068 | ₩34,493 | ₩34,561 | -1.43% | 1.5만 |
|---|