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 | ₩32,117 | ₩32,137 | ₩32,104 | ₩32,137 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,090 | ₩32,090 | ₩32,031 | ₩32,031 | -0.18% | 200 |
| 2026.10.07 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
| 2026.10.06 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 100 |
| 2026.10.05 | ₩32,304 | ₩32,377 | ₩32,304 | ₩32,377 | +0.23% | 300 |
| 2026.10.02 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
| 2026.10.01 | ₩32,204 | ₩32,241 | ₩32,204 | ₩32,241 | +0.12% | 1천 |
| 2026.09.30 | ₩32,117 | ₩32,130 | ₩32,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,129 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,104 | ₩32,117 | ₩32,104 | ₩32,117 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,090 | ₩32,104 | ₩32,050 | ₩32,104 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,088 | ₩32,088 | ₩32,088 | ₩32,088 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,197 | ₩32,223 | ₩32,197 | ₩32,223 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,730 | ₩31,767 | ₩31,703 | ₩31,767 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,282 | ₩31,282 | ₩31,282 | ₩31,282 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,115 | ₩31,187 | ₩31,115 | ₩31,187 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,152 | ₩31,152 | ₩31,152 | ₩31,152 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,329 | ₩31,464 | ₩31,329 | ₩31,464 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,235 | ₩31,243 | ₩31,208 | ₩31,243 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,142 | ₩31,238 | ₩31,142 | ₩31,238 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,396 | ₩31,396 | ₩31,302 | ₩31,302 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,382 | ₩31,454 | ₩31,382 | ₩31,454 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,623 | ₩31,623 | ₩31,623 | ₩31,623 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,398 | ₩31,398 | ₩31,398 | ₩31,398 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,369 | ₩31,429 | ₩31,369 | ₩31,392 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,128 | ₩31,254 | ₩31,128 | ₩31,254 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,168 | ₩31,247 | ₩31,168 | ₩31,247 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,342 | ₩31,355 | ₩31,263 | ₩31,263 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,021 | ₩31,115 | ₩31,021 | ₩31,062 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,594 | ₩30,694 | ₩30,594 | ₩30,642 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,126 | ₩30,220 | ₩30,126 | ₩30,204 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,592 | ₩29,739 | ₩29,585 | ₩29,699 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,619 | ₩29,645 | ₩29,605 | ₩29,645 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,458 | ₩29,458 | ₩29,405 | ₩29,432 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,639 | ₩29,639 | ₩29,572 | ₩29,572 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,685 | ₩29,685 | ₩29,592 | ₩29,592 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,792 | ₩29,806 | ₩29,783 | ₩29,783 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,605 | ₩29,645 | ₩29,605 | ₩29,645 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,659 | ₩29,659 | ₩29,652 | ₩29,652 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,512 | ₩29,619 | ₩29,512 | ₩29,595 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,485 | ₩29,563 | ₩29,485 | ₩29,563 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,445 | ₩29,498 | ₩29,378 | ₩29,430 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,699 | ₩29,714 | ₩29,672 | ₩29,714 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,619 | ₩29,619 | ₩29,498 | ₩29,498 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,672 | ₩29,672 | ₩29,645 | ₩29,665 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,539 | ₩29,593 | ₩29,445 | ₩29,593 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,726 | ₩29,739 | ₩29,692 | ₩29,739 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,712 | ₩29,826 | ₩29,712 | ₩29,798 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,552 | ₩29,672 | ₩29,552 | ₩29,648 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,325 | ₩29,517 | ₩29,311 | ₩29,517 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,552 | ₩29,552 | ₩29,505 | ₩29,539 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,512 | ₩29,592 | ₩29,512 | ₩29,536 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,271 | ₩29,271 | ₩29,151 | ₩29,171 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,500 | ₩29,500 | ₩29,432 | ₩29,458 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,191 | ₩29,351 | ₩29,164 | ₩29,325 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,017 | ₩29,071 | ₩29,004 | ₩29,071 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,432 | ₩29,438 | ₩29,418 | ₩29,438 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,393 | ₩29,412 | ₩29,392 | ₩29,412 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,418 | ₩29,425 | ₩29,392 | ₩29,425 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,392 | ₩29,418 | ₩29,378 | ₩29,378 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,380 | ₩29,418 | ₩29,378 | ₩29,418 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,366 | ₩29,405 | ₩29,351 | ₩29,405 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,366 | ₩29,412 | ₩29,366 | ₩29,412 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,351 | ₩29,372 | ₩29,338 | ₩29,372 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,365 | ₩29,405 | ₩29,365 | ₩29,405 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,325 | ₩29,385 | ₩29,325 | ₩29,385 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,351 | ₩29,392 | ₩29,351 | ₩29,392 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,351 | ₩29,385 | ₩29,351 | ₩29,385 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,338 | ₩29,385 | ₩29,338 | ₩29,385 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,338 | ₩29,353 | ₩29,338 | ₩29,339 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,351 | ₩29,385 | ₩29,351 | ₩29,351 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,385 | ₩29,385 | ₩29,338 | ₩29,372 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,378 | ₩29,418 | ₩29,338 | ₩29,392 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,339 | ₩29,372 | ₩29,339 | ₩29,372 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,339 | ₩29,351 | ₩29,338 | ₩29,351 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,392 | ₩29,392 | ₩29,338 | ₩29,351 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,338 | ₩29,392 | ₩29,338 | ₩29,365 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,338 | ₩29,378 | ₩29,338 | ₩29,378 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,445 | ₩29,458 | ₩29,445 | ₩29,458 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,458 | ₩29,490 | ₩29,458 | ₩29,490 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,525 | ₩29,552 | ₩29,498 | ₩29,552 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,512 | ₩29,512 | ₩29,498 | ₩29,498 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,592 | ₩29,592 | ₩29,572 | ₩29,572 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,553 | ₩29,579 | ₩29,553 | ₩29,579 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,498 | ₩29,539 | ₩29,472 | ₩29,525 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,452 | ₩29,452 | ₩29,452 | ₩29,452 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,418 | ₩29,418 | ₩29,378 | ₩29,418 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,452 | ₩29,485 | ₩29,452 | ₩29,485 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,552 | ₩29,559 | ₩29,552 | ₩29,559 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,445 | ₩29,445 | ₩29,432 | ₩29,432 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,498 | ₩29,541 | ₩29,498 | ₩29,541 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,438 | ₩29,452 | ₩29,418 | ₩29,452 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,452 | ₩29,452 | ₩29,452 | ₩29,452 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,418 | ₩29,458 | ₩29,418 | ₩29,458 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,392 | ₩29,392 | ₩29,372 | ₩29,372 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,405 | ₩29,405 | ₩29,351 | ₩29,372 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,311 | ₩29,345 | ₩29,299 | ₩29,345 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,351 | ₩29,365 | ₩29,351 | ₩29,358 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,245 | ₩29,311 | ₩29,245 | ₩29,298 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,339 | ₩29,351 | ₩29,338 | ₩29,345 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,365 | ₩29,365 | ₩29,325 | ₩29,331 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,351 | ₩29,365 | ₩29,338 | ₩29,365 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,365 | ₩29,432 | ₩29,365 | ₩29,405 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,498 | ₩29,498 | ₩29,478 | ₩29,478 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,478 | ₩29,478 | ₩29,406 | ₩29,425 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,532 | ₩29,532 | ₩29,485 | ₩29,485 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,539 | ₩29,539 | ₩29,525 | ₩29,525 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,632 | ₩29,679 | ₩29,632 | ₩29,679 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,699 | ₩29,712 | ₩29,665 | ₩29,665 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,726 | ₩29,726 | ₩29,565 | ₩29,565 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,579 | ₩29,579 | ₩29,539 | ₩29,545 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,565 | ₩29,605 | ₩29,545 | ₩29,545 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,485 | ₩29,645 | ₩29,485 | ₩29,559 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,485 | ₩29,486 | ₩29,485 | ₩29,486 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,458 | ₩29,462 | ₩29,458 | ₩29,462 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,605 | ₩29,659 | ₩29,565 | ₩29,587 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,659 | ₩29,672 | ₩29,633 | ₩29,672 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,424 | ₩29,452 | ₩29,424 | ₩29,452 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,433 | ₩29,472 | ₩29,433 | ₩29,472 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,338 | ₩29,338 | ₩29,325 | ₩29,338 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,385 | ₩29,412 | ₩29,378 | ₩29,412 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,286 | ₩29,365 | ₩29,286 | ₩29,331 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,452 | ₩29,452 | ₩29,452 | ₩29,452 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,412 | ₩29,418 | ₩29,380 | ₩29,418 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,412 | ₩29,414 | ₩29,392 | ₩29,414 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,432 | ₩29,452 | ₩29,418 | ₩29,452 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,460 | ₩29,525 | ₩29,458 | ₩29,513 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,420 | ₩29,472 | ₩29,418 | ₩29,472 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,592 | ₩29,592 | ₩29,552 | ₩29,552 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,579 | ₩29,632 | ₩29,552 | ₩29,619 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,645 | ₩29,645 | ₩29,567 | ₩29,592 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,492 | ₩29,498 | ₩29,458 | ₩29,461 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,806 | ₩29,806 | ₩29,752 | ₩29,772 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩29,993 | ₩29,993 | ₩29,792 | ₩29,879 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,060 | ₩30,086 | ₩30,033 | ₩30,033 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,340 | ₩30,478 | ₩30,327 | ₩30,478 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,781 | ₩30,781 | ₩30,460 | ₩30,467 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,981 | ₩31,028 | ₩30,968 | ₩30,975 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,854 | ₩30,989 | ₩30,848 | ₩30,989 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,848 | ₩30,874 | ₩30,808 | ₩30,814 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,948 | ₩31,182 | ₩30,948 | ₩31,003 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,961 | ₩31,023 | ₩30,961 | ₩31,023 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,021 | ₩31,094 | ₩30,794 | ₩31,094 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,142 | ₩31,249 | ₩31,062 | ₩31,075 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,676 | ₩31,743 | ₩31,676 | ₩31,730 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,850 | ₩31,850 | ₩31,770 | ₩31,770 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,963 | ₩32,105 | ₩31,963 | ₩32,105 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,355 | ₩31,655 | ₩31,355 | ₩31,655 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,282 | ₩31,289 | ₩31,275 | ₩31,275 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,215 | ₩31,329 | ₩31,187 | ₩31,187 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,155 | ₩31,315 | ₩31,155 | ₩31,262 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,342 | ₩31,342 | ₩31,322 | ₩31,322 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,609 | ₩31,609 | ₩31,449 | ₩31,482 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,623 | ₩31,676 | ₩31,623 | ₩31,676 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,102 | ₩31,249 | ₩31,102 | ₩31,184 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,981 | ₩30,981 | ₩30,933 | ₩30,933 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,048 | ₩31,075 | ₩31,001 | ₩31,001 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩30,995 | ₩30,995 | ₩30,961 | ₩30,961 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,960 | ₩31,008 | ₩30,956 | ₩30,988 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,995 | ₩31,128 | ₩30,995 | ₩31,060 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,275 | ₩31,275 | ₩31,115 | ₩31,115 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,082 | ₩31,083 | ₩31,072 | ₩31,083 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,949 | ₩30,949 | ₩30,842 | ₩30,842 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,075 | ₩31,142 | ₩30,955 | ₩30,955 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,055 | ₩31,090 | ₩31,055 | ₩31,090 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,102 | ₩31,102 | ₩30,915 | ₩30,921 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,330 | ₩31,362 | ₩31,315 | ₩31,335 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,876 | ₩31,876 | ₩31,871 | ₩31,871 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,157 | ₩32,157 | ₩32,097 | ₩32,097 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,768 | ₩31,804 | ₩31,743 | ₩31,804 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,823 | ₩31,856 | ₩31,676 | ₩31,676 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,110 | ₩32,110 | ₩31,925 | ₩32,030 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,104 | ₩32,144 | ₩32,104 | ₩32,121 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,836 | ₩31,983 | ₩31,823 | ₩31,876 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,436 | ₩31,436 | ₩31,262 | ₩31,397 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,104 | ₩32,104 | ₩31,850 | ₩31,850 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,689 | ₩31,856 | ₩31,663 | ₩31,823 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,623 | ₩31,730 | ₩31,504 | ₩31,629 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,703 | ₩31,804 | ₩31,583 | ₩31,804 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,355 | ₩31,409 | ₩31,277 | ₩31,408 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,563 | ₩31,568 | ₩31,556 | ₩31,556 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,776 | ₩31,830 | ₩31,764 | ₩31,830 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,157 | ₩32,157 | ₩32,010 | ₩32,010 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,277 | ₩32,611 | ₩32,237 | ₩32,237 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,119 | ₩33,119 | ₩32,678 | ₩32,705 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,892 | ₩32,945 | ₩32,853 | ₩32,925 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,066 | ₩33,253 | ₩33,066 | ₩33,103 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,393 | ₩33,426 | ₩33,346 | ₩33,426 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,865 | ₩33,206 | ₩32,865 | ₩33,206 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,852 | ₩32,932 | ₩32,838 | ₩32,885 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩32,999 | ₩33,206 | ₩32,999 | ₩33,182 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,295 | ₩33,295 | ₩32,838 | ₩32,838 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,847 | ₩33,847 | ₩33,800 | ₩33,819 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,493 | ₩33,493 | ₩33,450 | ₩33,450 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,027 | ₩34,027 | ₩33,854 | ₩33,860 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,321 | ₩34,321 | ₩34,221 | ₩34,221 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,255 | ₩34,328 | ₩34,255 | ₩34,328 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,921 | ₩33,921 | ₩33,834 | ₩33,834 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,693 | ₩33,961 | ₩33,693 | ₩33,921 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,733 | ₩33,733 | ₩33,695 | ₩33,695 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,041 | ₩34,054 | ₩33,894 | ₩33,981 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,788 | ₩34,201 | ₩33,788 | ₩34,126 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,321 | ₩34,589 | ₩34,281 | ₩34,496 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,029 | ₩35,036 | ₩34,462 | ₩34,530 | -1.43% | 1.5만 |
|---|