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 | ₩32,119 | ₩32,139 | ₩32,106 | ₩32,139 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,093 | ₩32,093 | ₩32,034 | ₩32,034 | -0.18% | 200 |
| 2026.10.07 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
| 2026.10.06 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 100 |
| 2026.10.05 | ₩32,306 | ₩32,380 | ₩32,306 | ₩32,380 | +0.23% | 300 |
| 2026.10.02 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
| 2026.10.01 | ₩32,206 | ₩32,244 | ₩32,206 | ₩32,244 | +0.12% | 1천 |
| 2026.09.30 | ₩32,119 | ₩32,133 | ₩32,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,131 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,106 | ₩32,119 | ₩32,106 | ₩32,119 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,079 | ₩32,079 | ₩32,079 | ₩32,079 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,106 | ₩32,053 | ₩32,106 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,082 | ₩32,082 | ₩32,082 | ₩32,082 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,200 | ₩32,225 | ₩32,200 | ₩32,225 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,732 | ₩31,769 | ₩31,705 | ₩31,769 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,284 | ₩31,284 | ₩31,284 | ₩31,284 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,117 | ₩31,189 | ₩31,117 | ₩31,189 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,155 | ₩31,155 | ₩31,155 | ₩31,155 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,331 | ₩31,466 | ₩31,331 | ₩31,466 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,238 | ₩31,246 | ₩31,211 | ₩31,246 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,144 | ₩31,240 | ₩31,144 | ₩31,240 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,398 | ₩31,398 | ₩31,304 | ₩31,304 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,331 | ₩31,331 | ₩31,331 | ₩31,331 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,385 | ₩31,457 | ₩31,385 | ₩31,457 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,625 | ₩31,625 | ₩31,625 | ₩31,625 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,371 | ₩31,431 | ₩31,371 | ₩31,394 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,131 | ₩31,256 | ₩31,131 | ₩31,256 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,171 | ₩31,250 | ₩31,171 | ₩31,250 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,344 | ₩31,358 | ₩31,266 | ₩31,266 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,024 | ₩31,117 | ₩31,024 | ₩31,064 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,596 | ₩30,696 | ₩30,596 | ₩30,644 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,129 | ₩30,222 | ₩30,129 | ₩30,206 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,594 | ₩29,741 | ₩29,587 | ₩29,701 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,621 | ₩29,648 | ₩29,608 | ₩29,648 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,461 | ₩29,461 | ₩29,407 | ₩29,434 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,641 | ₩29,641 | ₩29,574 | ₩29,574 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,688 | ₩29,688 | ₩29,594 | ₩29,594 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,795 | ₩29,808 | ₩29,785 | ₩29,785 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,608 | ₩29,648 | ₩29,608 | ₩29,648 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,661 | ₩29,661 | ₩29,654 | ₩29,654 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,514 | ₩29,621 | ₩29,514 | ₩29,597 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,487 | ₩29,565 | ₩29,487 | ₩29,565 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,447 | ₩29,501 | ₩29,380 | ₩29,433 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,701 | ₩29,716 | ₩29,674 | ₩29,716 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,621 | ₩29,621 | ₩29,501 | ₩29,501 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,674 | ₩29,674 | ₩29,648 | ₩29,668 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,541 | ₩29,596 | ₩29,447 | ₩29,596 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,728 | ₩29,741 | ₩29,694 | ₩29,741 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,714 | ₩29,828 | ₩29,714 | ₩29,800 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,554 | ₩29,674 | ₩29,554 | ₩29,650 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,327 | ₩29,519 | ₩29,314 | ₩29,519 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,554 | ₩29,554 | ₩29,507 | ₩29,541 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,514 | ₩29,594 | ₩29,514 | ₩29,538 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,274 | ₩29,274 | ₩29,153 | ₩29,173 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,502 | ₩29,502 | ₩29,434 | ₩29,461 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,193 | ₩29,354 | ₩29,167 | ₩29,327 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,020 | ₩29,073 | ₩29,006 | ₩29,073 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,434 | ₩29,441 | ₩29,420 | ₩29,441 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,395 | ₩29,414 | ₩29,394 | ₩29,414 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,420 | ₩29,427 | ₩29,394 | ₩29,427 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,394 | ₩29,420 | ₩29,380 | ₩29,380 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,382 | ₩29,420 | ₩29,380 | ₩29,420 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,368 | ₩29,407 | ₩29,354 | ₩29,407 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,368 | ₩29,414 | ₩29,368 | ₩29,414 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,354 | ₩29,354 | ₩29,354 | ₩29,354 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,354 | ₩29,374 | ₩29,340 | ₩29,374 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,367 | ₩29,407 | ₩29,367 | ₩29,407 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,327 | ₩29,387 | ₩29,327 | ₩29,387 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,354 | ₩29,394 | ₩29,354 | ₩29,394 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,354 | ₩29,387 | ₩29,354 | ₩29,387 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,340 | ₩29,387 | ₩29,340 | ₩29,387 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,340 | ₩29,355 | ₩29,340 | ₩29,342 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,354 | ₩29,387 | ₩29,354 | ₩29,354 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,387 | ₩29,387 | ₩29,340 | ₩29,374 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,340 | ₩29,340 | ₩29,340 | ₩29,340 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,380 | ₩29,420 | ₩29,340 | ₩29,394 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,380 | ₩29,380 | ₩29,380 | ₩29,380 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,342 | ₩29,374 | ₩29,342 | ₩29,374 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,342 | ₩29,354 | ₩29,340 | ₩29,354 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,394 | ₩29,394 | ₩29,340 | ₩29,354 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,340 | ₩29,394 | ₩29,340 | ₩29,367 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,340 | ₩29,380 | ₩29,340 | ₩29,380 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,447 | ₩29,461 | ₩29,447 | ₩29,461 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,461 | ₩29,493 | ₩29,461 | ₩29,493 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,527 | ₩29,554 | ₩29,501 | ₩29,554 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,514 | ₩29,514 | ₩29,501 | ₩29,501 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,594 | ₩29,594 | ₩29,574 | ₩29,574 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,555 | ₩29,581 | ₩29,555 | ₩29,581 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,501 | ₩29,541 | ₩29,474 | ₩29,527 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,420 | ₩29,420 | ₩29,380 | ₩29,420 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,454 | ₩29,487 | ₩29,454 | ₩29,487 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,514 | ₩29,514 | ₩29,514 | ₩29,514 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,554 | ₩29,561 | ₩29,554 | ₩29,561 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,447 | ₩29,447 | ₩29,434 | ₩29,434 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,501 | ₩29,543 | ₩29,501 | ₩29,543 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,441 | ₩29,454 | ₩29,420 | ₩29,454 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,420 | ₩29,461 | ₩29,420 | ₩29,461 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,394 | ₩29,394 | ₩29,374 | ₩29,374 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,407 | ₩29,407 | ₩29,354 | ₩29,374 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,314 | ₩29,347 | ₩29,302 | ₩29,347 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,354 | ₩29,367 | ₩29,354 | ₩29,360 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,247 | ₩29,314 | ₩29,247 | ₩29,300 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,342 | ₩29,354 | ₩29,340 | ₩29,347 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,367 | ₩29,367 | ₩29,327 | ₩29,334 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,354 | ₩29,367 | ₩29,340 | ₩29,367 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,367 | ₩29,434 | ₩29,367 | ₩29,407 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,501 | ₩29,501 | ₩29,481 | ₩29,481 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,481 | ₩29,481 | ₩29,408 | ₩29,427 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,534 | ₩29,534 | ₩29,487 | ₩29,487 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,501 | ₩29,501 | ₩29,501 | ₩29,501 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,501 | ₩29,501 | ₩29,501 | ₩29,501 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,541 | ₩29,541 | ₩29,527 | ₩29,527 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,634 | ₩29,681 | ₩29,634 | ₩29,681 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,701 | ₩29,714 | ₩29,668 | ₩29,668 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,728 | ₩29,728 | ₩29,567 | ₩29,567 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,581 | ₩29,581 | ₩29,541 | ₩29,547 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,567 | ₩29,608 | ₩29,547 | ₩29,547 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,487 | ₩29,648 | ₩29,487 | ₩29,561 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,487 | ₩29,489 | ₩29,487 | ₩29,489 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,461 | ₩29,465 | ₩29,461 | ₩29,465 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,608 | ₩29,661 | ₩29,567 | ₩29,589 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,661 | ₩29,674 | ₩29,636 | ₩29,674 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,426 | ₩29,454 | ₩29,426 | ₩29,454 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,435 | ₩29,474 | ₩29,435 | ₩29,474 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,340 | ₩29,340 | ₩29,327 | ₩29,340 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,387 | ₩29,414 | ₩29,380 | ₩29,414 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,481 | ₩29,481 | ₩29,481 | ₩29,481 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,288 | ₩29,367 | ₩29,288 | ₩29,334 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,414 | ₩29,420 | ₩29,382 | ₩29,420 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,414 | ₩29,416 | ₩29,394 | ₩29,416 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,434 | ₩29,454 | ₩29,420 | ₩29,454 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,462 | ₩29,527 | ₩29,461 | ₩29,515 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,422 | ₩29,474 | ₩29,420 | ₩29,474 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,594 | ₩29,594 | ₩29,554 | ₩29,554 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,581 | ₩29,634 | ₩29,554 | ₩29,621 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,648 | ₩29,648 | ₩29,569 | ₩29,594 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,494 | ₩29,501 | ₩29,461 | ₩29,463 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,808 | ₩29,808 | ₩29,755 | ₩29,775 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩29,995 | ₩29,995 | ₩29,795 | ₩29,881 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,062 | ₩30,089 | ₩30,035 | ₩30,035 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,342 | ₩30,480 | ₩30,329 | ₩30,480 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,783 | ₩30,783 | ₩30,463 | ₩30,469 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,984 | ₩31,030 | ₩30,970 | ₩30,977 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,857 | ₩30,992 | ₩30,850 | ₩30,992 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,850 | ₩30,877 | ₩30,810 | ₩30,817 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,950 | ₩31,184 | ₩30,950 | ₩31,005 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,964 | ₩31,025 | ₩30,964 | ₩31,025 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,024 | ₩31,096 | ₩30,797 | ₩31,096 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,144 | ₩31,251 | ₩31,064 | ₩31,077 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,678 | ₩31,745 | ₩31,678 | ₩31,732 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,852 | ₩31,852 | ₩31,772 | ₩31,772 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,966 | ₩32,107 | ₩31,966 | ₩32,107 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,358 | ₩31,657 | ₩31,358 | ₩31,657 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,284 | ₩31,291 | ₩31,278 | ₩31,278 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,218 | ₩31,331 | ₩31,189 | ₩31,189 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,157 | ₩31,318 | ₩31,157 | ₩31,264 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,344 | ₩31,344 | ₩31,324 | ₩31,324 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,612 | ₩31,612 | ₩31,451 | ₩31,485 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,625 | ₩31,678 | ₩31,625 | ₩31,678 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,104 | ₩31,251 | ₩31,104 | ₩31,187 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,984 | ₩30,984 | ₩30,936 | ₩30,936 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,050 | ₩31,077 | ₩31,004 | ₩31,004 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩30,997 | ₩30,997 | ₩30,964 | ₩30,964 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,962 | ₩31,010 | ₩30,958 | ₩30,990 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,024 | ₩31,024 | ₩31,024 | ₩31,024 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,997 | ₩31,131 | ₩30,997 | ₩31,063 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,278 | ₩31,278 | ₩31,117 | ₩31,117 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,084 | ₩31,085 | ₩31,075 | ₩31,085 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,952 | ₩30,952 | ₩30,845 | ₩30,845 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,077 | ₩31,144 | ₩30,957 | ₩30,957 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,057 | ₩31,092 | ₩31,057 | ₩31,092 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,104 | ₩31,104 | ₩30,917 | ₩30,924 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,332 | ₩31,364 | ₩31,318 | ₩31,338 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,879 | ₩31,879 | ₩31,874 | ₩31,874 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,078 | ₩32,078 | ₩32,078 | ₩32,078 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,159 | ₩32,159 | ₩32,099 | ₩32,099 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,771 | ₩31,807 | ₩31,745 | ₩31,807 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,825 | ₩31,859 | ₩31,678 | ₩31,678 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,113 | ₩32,113 | ₩31,927 | ₩32,033 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,106 | ₩32,146 | ₩32,106 | ₩32,123 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,839 | ₩31,986 | ₩31,825 | ₩31,879 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,438 | ₩31,438 | ₩31,264 | ₩31,399 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,106 | ₩32,106 | ₩31,852 | ₩31,852 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,692 | ₩31,859 | ₩31,665 | ₩31,825 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,625 | ₩31,732 | ₩31,506 | ₩31,632 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,705 | ₩31,807 | ₩31,585 | ₩31,807 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,358 | ₩31,411 | ₩31,279 | ₩31,410 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,565 | ₩31,570 | ₩31,558 | ₩31,558 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,779 | ₩31,832 | ₩31,767 | ₩31,832 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,159 | ₩32,159 | ₩32,012 | ₩32,012 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,280 | ₩32,614 | ₩32,240 | ₩32,240 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,121 | ₩33,121 | ₩32,681 | ₩32,707 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,894 | ₩32,948 | ₩32,856 | ₩32,928 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,068 | ₩33,255 | ₩33,068 | ₩33,105 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,395 | ₩33,429 | ₩33,349 | ₩33,429 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,868 | ₩33,208 | ₩32,868 | ₩33,208 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,854 | ₩32,934 | ₩32,841 | ₩32,888 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,001 | ₩33,208 | ₩33,001 | ₩33,184 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,298 | ₩33,298 | ₩32,841 | ₩32,841 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,850 | ₩33,850 | ₩33,803 | ₩33,822 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,496 | ₩33,496 | ₩33,453 | ₩33,453 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,030 | ₩34,030 | ₩33,856 | ₩33,863 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,324 | ₩34,324 | ₩34,224 | ₩34,224 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,257 | ₩34,331 | ₩34,257 | ₩34,331 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,923 | ₩33,923 | ₩33,836 | ₩33,836 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,696 | ₩33,963 | ₩33,696 | ₩33,923 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,736 | ₩33,736 | ₩33,697 | ₩33,697 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,043 | ₩34,057 | ₩33,896 | ₩33,983 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,791 | ₩34,204 | ₩33,791 | ₩34,129 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,324 | ₩34,591 | ₩34,284 | ₩34,499 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,032 | ₩35,039 | ₩34,464 | ₩34,532 | -1.43% | 1.5만 |
|---|