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 | ₩32,125 | ₩32,145 | ₩32,111 | ₩32,145 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,098 | ₩32,098 | ₩32,039 | ₩32,039 | -0.18% | 200 |
| 2026.10.07 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
| 2026.10.06 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
| 2026.10.05 | ₩32,312 | ₩32,385 | ₩32,312 | ₩32,385 | +0.23% | 300 |
| 2026.10.02 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
| 2026.10.01 | ₩32,212 | ₩32,249 | ₩32,212 | ₩32,249 | +0.12% | 1천 |
| 2026.09.30 | ₩32,125 | ₩32,138 | ₩32,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,137 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,111 | ₩32,125 | ₩32,111 | ₩32,125 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,098 | ₩32,111 | ₩32,058 | ₩32,111 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,095 | ₩32,095 | ₩32,095 | ₩32,095 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,205 | ₩32,230 | ₩32,205 | ₩32,230 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,737 | ₩31,775 | ₩31,710 | ₩31,775 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,122 | ₩31,195 | ₩31,122 | ₩31,195 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,160 | ₩31,160 | ₩31,160 | ₩31,160 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,336 | ₩31,471 | ₩31,336 | ₩31,471 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,243 | ₩31,251 | ₩31,216 | ₩31,251 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,149 | ₩31,245 | ₩31,149 | ₩31,245 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,403 | ₩31,403 | ₩31,310 | ₩31,310 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,390 | ₩31,462 | ₩31,390 | ₩31,462 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,630 | ₩31,630 | ₩31,630 | ₩31,630 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,406 | ₩31,406 | ₩31,406 | ₩31,406 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,376 | ₩31,436 | ₩31,376 | ₩31,399 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,136 | ₩31,261 | ₩31,136 | ₩31,261 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,176 | ₩31,255 | ₩31,176 | ₩31,255 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,350 | ₩31,363 | ₩31,271 | ₩31,271 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,029 | ₩31,122 | ₩31,029 | ₩31,069 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,601 | ₩30,701 | ₩30,601 | ₩30,649 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,134 | ₩30,227 | ₩30,134 | ₩30,211 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,599 | ₩29,746 | ₩29,592 | ₩29,706 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,626 | ₩29,652 | ₩29,612 | ₩29,652 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,465 | ₩29,465 | ₩29,412 | ₩29,439 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,646 | ₩29,646 | ₩29,579 | ₩29,579 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,693 | ₩29,693 | ₩29,599 | ₩29,599 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,799 | ₩29,813 | ₩29,790 | ₩29,790 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,612 | ₩29,652 | ₩29,612 | ₩29,652 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,666 | ₩29,666 | ₩29,659 | ₩29,659 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,519 | ₩29,626 | ₩29,519 | ₩29,602 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,492 | ₩29,570 | ₩29,492 | ₩29,570 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,452 | ₩29,506 | ₩29,385 | ₩29,437 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,706 | ₩29,721 | ₩29,679 | ₩29,721 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,626 | ₩29,626 | ₩29,506 | ₩29,506 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,679 | ₩29,679 | ₩29,652 | ₩29,673 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,546 | ₩29,600 | ₩29,452 | ₩29,600 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,626 | ₩29,626 | ₩29,626 | ₩29,626 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,733 | ₩29,746 | ₩29,699 | ₩29,746 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,719 | ₩29,833 | ₩29,719 | ₩29,805 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,559 | ₩29,679 | ₩29,559 | ₩29,655 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,332 | ₩29,524 | ₩29,318 | ₩29,524 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,559 | ₩29,559 | ₩29,512 | ₩29,546 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,579 | ₩29,579 | ₩29,579 | ₩29,579 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,519 | ₩29,599 | ₩29,519 | ₩29,543 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,278 | ₩29,278 | ₩29,158 | ₩29,178 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,507 | ₩29,507 | ₩29,439 | ₩29,465 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,198 | ₩29,359 | ₩29,171 | ₩29,332 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,024 | ₩29,078 | ₩29,011 | ₩29,078 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,439 | ₩29,445 | ₩29,425 | ₩29,445 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,400 | ₩29,419 | ₩29,399 | ₩29,419 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,425 | ₩29,432 | ₩29,399 | ₩29,432 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,399 | ₩29,425 | ₩29,385 | ₩29,385 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,387 | ₩29,425 | ₩29,385 | ₩29,425 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,373 | ₩29,412 | ₩29,359 | ₩29,412 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,373 | ₩29,419 | ₩29,373 | ₩29,419 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,359 | ₩29,379 | ₩29,345 | ₩29,379 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,372 | ₩29,412 | ₩29,372 | ₩29,412 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,332 | ₩29,392 | ₩29,332 | ₩29,392 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,359 | ₩29,399 | ₩29,359 | ₩29,399 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,359 | ₩29,392 | ₩29,359 | ₩29,392 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,345 | ₩29,392 | ₩29,345 | ₩29,392 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,345 | ₩29,360 | ₩29,345 | ₩29,346 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,359 | ₩29,392 | ₩29,359 | ₩29,359 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,392 | ₩29,392 | ₩29,345 | ₩29,379 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,385 | ₩29,425 | ₩29,345 | ₩29,399 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,346 | ₩29,379 | ₩29,346 | ₩29,379 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,346 | ₩29,359 | ₩29,345 | ₩29,359 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,399 | ₩29,399 | ₩29,345 | ₩29,359 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,345 | ₩29,399 | ₩29,345 | ₩29,372 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,345 | ₩29,385 | ₩29,345 | ₩29,385 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,452 | ₩29,465 | ₩29,452 | ₩29,465 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,465 | ₩29,497 | ₩29,465 | ₩29,497 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,532 | ₩29,559 | ₩29,506 | ₩29,559 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,499 | ₩29,499 | ₩29,499 | ₩29,499 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,519 | ₩29,519 | ₩29,506 | ₩29,506 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,599 | ₩29,599 | ₩29,579 | ₩29,579 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,560 | ₩29,586 | ₩29,560 | ₩29,586 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,506 | ₩29,546 | ₩29,479 | ₩29,532 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,425 | ₩29,425 | ₩29,385 | ₩29,425 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,459 | ₩29,492 | ₩29,459 | ₩29,492 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,519 | ₩29,519 | ₩29,519 | ₩29,519 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,559 | ₩29,566 | ₩29,559 | ₩29,566 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,452 | ₩29,452 | ₩29,439 | ₩29,439 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,506 | ₩29,548 | ₩29,506 | ₩29,548 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,445 | ₩29,459 | ₩29,425 | ₩29,459 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,425 | ₩29,465 | ₩29,425 | ₩29,465 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,399 | ₩29,399 | ₩29,379 | ₩29,379 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,412 | ₩29,412 | ₩29,359 | ₩29,379 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,318 | ₩29,352 | ₩29,306 | ₩29,352 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,359 | ₩29,372 | ₩29,359 | ₩29,365 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,252 | ₩29,318 | ₩29,252 | ₩29,305 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,346 | ₩29,359 | ₩29,345 | ₩29,352 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,372 | ₩29,372 | ₩29,332 | ₩29,338 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,359 | ₩29,372 | ₩29,345 | ₩29,372 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,372 | ₩29,439 | ₩29,372 | ₩29,412 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,506 | ₩29,506 | ₩29,485 | ₩29,485 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,485 | ₩29,485 | ₩29,413 | ₩29,432 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,539 | ₩29,539 | ₩29,492 | ₩29,492 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,546 | ₩29,546 | ₩29,532 | ₩29,532 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,639 | ₩29,686 | ₩29,639 | ₩29,686 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,706 | ₩29,719 | ₩29,673 | ₩29,673 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,733 | ₩29,733 | ₩29,572 | ₩29,572 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,586 | ₩29,586 | ₩29,546 | ₩29,552 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,572 | ₩29,612 | ₩29,552 | ₩29,552 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,492 | ₩29,652 | ₩29,492 | ₩29,566 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,492 | ₩29,493 | ₩29,492 | ₩29,493 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,465 | ₩29,469 | ₩29,465 | ₩29,469 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,612 | ₩29,666 | ₩29,572 | ₩29,594 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,666 | ₩29,679 | ₩29,640 | ₩29,679 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,431 | ₩29,459 | ₩29,431 | ₩29,459 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,440 | ₩29,479 | ₩29,440 | ₩29,479 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,345 | ₩29,345 | ₩29,332 | ₩29,345 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,392 | ₩29,419 | ₩29,385 | ₩29,419 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,293 | ₩29,372 | ₩29,293 | ₩29,338 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,419 | ₩29,425 | ₩29,387 | ₩29,425 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,419 | ₩29,421 | ₩29,399 | ₩29,421 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,439 | ₩29,459 | ₩29,425 | ₩29,459 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,467 | ₩29,532 | ₩29,465 | ₩29,520 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,421 | ₩29,421 | ₩29,421 | ₩29,421 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,427 | ₩29,479 | ₩29,425 | ₩29,479 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,599 | ₩29,599 | ₩29,559 | ₩29,559 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,586 | ₩29,639 | ₩29,559 | ₩29,626 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,652 | ₩29,652 | ₩29,574 | ₩29,599 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,499 | ₩29,506 | ₩29,465 | ₩29,468 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,813 | ₩29,813 | ₩29,759 | ₩29,779 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,000 | ₩30,000 | ₩29,799 | ₩29,886 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,067 | ₩30,093 | ₩30,040 | ₩30,040 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,347 | ₩30,485 | ₩30,334 | ₩30,485 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,788 | ₩30,788 | ₩30,468 | ₩30,474 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,989 | ₩31,036 | ₩30,975 | ₩30,982 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,862 | ₩30,997 | ₩30,855 | ₩30,997 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,855 | ₩30,882 | ₩30,815 | ₩30,822 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,955 | ₩31,189 | ₩30,955 | ₩31,010 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,969 | ₩31,030 | ₩30,969 | ₩31,030 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,029 | ₩31,101 | ₩30,802 | ₩31,101 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,149 | ₩31,256 | ₩31,069 | ₩31,082 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,684 | ₩31,750 | ₩31,684 | ₩31,737 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,857 | ₩31,857 | ₩31,777 | ₩31,777 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,971 | ₩32,113 | ₩31,971 | ₩32,113 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,363 | ₩31,662 | ₩31,363 | ₩31,662 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,289 | ₩31,296 | ₩31,283 | ₩31,283 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,223 | ₩31,336 | ₩31,195 | ₩31,195 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,163 | ₩31,323 | ₩31,163 | ₩31,269 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,350 | ₩31,350 | ₩31,330 | ₩31,330 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,617 | ₩31,617 | ₩31,457 | ₩31,490 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,630 | ₩31,684 | ₩31,630 | ₩31,684 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,109 | ₩31,256 | ₩31,109 | ₩31,192 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,989 | ₩30,989 | ₩30,941 | ₩30,941 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,056 | ₩31,082 | ₩31,009 | ₩31,009 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,002 | ₩31,002 | ₩30,969 | ₩30,969 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,967 | ₩31,016 | ₩30,963 | ₩30,995 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,002 | ₩31,136 | ₩31,002 | ₩31,068 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,283 | ₩31,283 | ₩31,122 | ₩31,122 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,089 | ₩31,090 | ₩31,080 | ₩31,090 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,957 | ₩30,957 | ₩30,850 | ₩30,850 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,082 | ₩31,149 | ₩30,962 | ₩30,962 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,062 | ₩31,097 | ₩31,062 | ₩31,097 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,109 | ₩31,109 | ₩30,922 | ₩30,929 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,338 | ₩31,370 | ₩31,323 | ₩31,343 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,884 | ₩31,884 | ₩31,879 | ₩31,879 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,165 | ₩32,165 | ₩32,105 | ₩32,105 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,776 | ₩31,812 | ₩31,750 | ₩31,812 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,831 | ₩31,864 | ₩31,684 | ₩31,684 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,118 | ₩32,118 | ₩31,932 | ₩32,038 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,111 | ₩32,151 | ₩32,111 | ₩32,129 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,844 | ₩31,991 | ₩31,831 | ₩31,884 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,443 | ₩31,443 | ₩31,269 | ₩31,404 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,111 | ₩32,111 | ₩31,857 | ₩31,857 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,697 | ₩31,864 | ₩31,670 | ₩31,831 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,630 | ₩31,737 | ₩31,511 | ₩31,637 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,710 | ₩31,812 | ₩31,590 | ₩31,812 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,363 | ₩31,416 | ₩31,284 | ₩31,415 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,570 | ₩31,575 | ₩31,563 | ₩31,563 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,784 | ₩31,837 | ₩31,772 | ₩31,837 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,165 | ₩32,165 | ₩32,018 | ₩32,018 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,285 | ₩32,619 | ₩32,245 | ₩32,245 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,127 | ₩33,127 | ₩32,686 | ₩32,713 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,900 | ₩32,953 | ₩32,861 | ₩32,933 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,073 | ₩33,261 | ₩33,073 | ₩33,111 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,401 | ₩33,434 | ₩33,354 | ₩33,434 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,873 | ₩33,214 | ₩32,873 | ₩33,214 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,860 | ₩32,940 | ₩32,846 | ₩32,893 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,007 | ₩33,214 | ₩33,007 | ₩33,190 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,303 | ₩33,303 | ₩32,846 | ₩32,846 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,855 | ₩33,855 | ₩33,808 | ₩33,827 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,501 | ₩33,501 | ₩33,458 | ₩33,458 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,036 | ₩34,036 | ₩33,862 | ₩33,869 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,330 | ₩34,330 | ₩34,229 | ₩34,229 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,263 | ₩34,336 | ₩34,263 | ₩34,336 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,929 | ₩33,929 | ₩33,842 | ₩33,842 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,701 | ₩33,969 | ₩33,701 | ₩33,929 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,742 | ₩33,703 | ₩33,703 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,049 | ₩34,062 | ₩33,902 | ₩33,989 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,796 | ₩34,209 | ₩33,796 | ₩34,134 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,330 | ₩34,597 | ₩34,289 | ₩34,505 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,038 | ₩35,044 | ₩34,470 | ₩34,538 | -1.43% | 1.5만 |
|---|