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 | ₩32,129 | ₩32,149 | ₩32,115 | ₩32,149 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,102 | ₩32,102 | ₩32,043 | ₩32,043 | -0.18% | 200 |
| 2026.10.07 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
| 2026.10.06 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
| 2026.10.05 | ₩32,316 | ₩32,389 | ₩32,316 | ₩32,389 | +0.23% | 300 |
| 2026.10.02 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 100 |
| 2026.10.01 | ₩32,216 | ₩32,253 | ₩32,216 | ₩32,253 | +0.12% | 1천 |
| 2026.09.30 | ₩32,129 | ₩32,142 | ₩32,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,141 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,115 | ₩32,129 | ₩32,115 | ₩32,129 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,102 | ₩32,115 | ₩32,062 | ₩32,115 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,091 | ₩32,091 | ₩32,091 | ₩32,091 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,209 | ₩32,234 | ₩32,209 | ₩32,234 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,221 | ₩32,221 | ₩32,221 | ₩32,221 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,741 | ₩31,779 | ₩31,714 | ₩31,779 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,293 | ₩31,293 | ₩31,293 | ₩31,293 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,126 | ₩31,199 | ₩31,126 | ₩31,199 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,164 | ₩31,164 | ₩31,164 | ₩31,164 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,340 | ₩31,475 | ₩31,340 | ₩31,475 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,247 | ₩31,255 | ₩31,220 | ₩31,255 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,153 | ₩31,249 | ₩31,153 | ₩31,249 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,407 | ₩31,407 | ₩31,313 | ₩31,313 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,394 | ₩31,466 | ₩31,394 | ₩31,466 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,255 | ₩31,255 | ₩31,255 | ₩31,255 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,268 | ₩31,268 | ₩31,268 | ₩31,268 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,380 | ₩31,440 | ₩31,380 | ₩31,403 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,140 | ₩31,265 | ₩31,140 | ₩31,265 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,180 | ₩31,259 | ₩31,180 | ₩31,259 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,354 | ₩31,367 | ₩31,275 | ₩31,275 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,033 | ₩31,126 | ₩31,033 | ₩31,073 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,605 | ₩30,705 | ₩30,605 | ₩30,653 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,137 | ₩30,231 | ₩30,137 | ₩30,215 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,603 | ₩29,750 | ₩29,596 | ₩29,710 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,630 | ₩29,656 | ₩29,616 | ₩29,656 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,469 | ₩29,469 | ₩29,416 | ₩29,442 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,650 | ₩29,650 | ₩29,583 | ₩29,583 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,696 | ₩29,696 | ₩29,603 | ₩29,603 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,803 | ₩29,817 | ₩29,794 | ₩29,794 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,616 | ₩29,656 | ₩29,616 | ₩29,656 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,670 | ₩29,670 | ₩29,663 | ₩29,663 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,523 | ₩29,630 | ₩29,523 | ₩29,605 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,496 | ₩29,573 | ₩29,496 | ₩29,573 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,456 | ₩29,509 | ₩29,389 | ₩29,441 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,710 | ₩29,724 | ₩29,683 | ₩29,724 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,630 | ₩29,630 | ₩29,509 | ₩29,509 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,683 | ₩29,683 | ₩29,656 | ₩29,676 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,549 | ₩29,604 | ₩29,456 | ₩29,604 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,736 | ₩29,750 | ₩29,703 | ₩29,750 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,723 | ₩29,837 | ₩29,723 | ₩29,809 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,563 | ₩29,683 | ₩29,563 | ₩29,659 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,336 | ₩29,528 | ₩29,322 | ₩29,528 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,563 | ₩29,563 | ₩29,516 | ₩29,549 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,583 | ₩29,583 | ₩29,583 | ₩29,583 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,523 | ₩29,603 | ₩29,523 | ₩29,547 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,282 | ₩29,282 | ₩29,162 | ₩29,182 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,511 | ₩29,511 | ₩29,442 | ₩29,469 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,202 | ₩29,362 | ₩29,175 | ₩29,336 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,028 | ₩29,082 | ₩29,015 | ₩29,082 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,442 | ₩29,449 | ₩29,429 | ₩29,449 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,404 | ₩29,422 | ₩29,402 | ₩29,422 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,429 | ₩29,436 | ₩29,402 | ₩29,436 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,402 | ₩29,429 | ₩29,389 | ₩29,389 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,390 | ₩29,429 | ₩29,389 | ₩29,429 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,377 | ₩29,416 | ₩29,362 | ₩29,416 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,429 | ₩29,429 | ₩29,429 | ₩29,429 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,377 | ₩29,422 | ₩29,377 | ₩29,422 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,362 | ₩29,362 | ₩29,362 | ₩29,362 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,362 | ₩29,382 | ₩29,349 | ₩29,382 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,376 | ₩29,376 | ₩29,376 | ₩29,376 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,376 | ₩29,416 | ₩29,376 | ₩29,416 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,336 | ₩29,396 | ₩29,336 | ₩29,396 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,362 | ₩29,402 | ₩29,362 | ₩29,402 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,362 | ₩29,396 | ₩29,362 | ₩29,396 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,349 | ₩29,396 | ₩29,349 | ₩29,396 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,349 | ₩29,364 | ₩29,349 | ₩29,350 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,362 | ₩29,396 | ₩29,362 | ₩29,362 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,396 | ₩29,396 | ₩29,349 | ₩29,382 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,389 | ₩29,429 | ₩29,349 | ₩29,402 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,389 | ₩29,389 | ₩29,389 | ₩29,389 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,350 | ₩29,382 | ₩29,350 | ₩29,382 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,350 | ₩29,362 | ₩29,349 | ₩29,362 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,402 | ₩29,402 | ₩29,349 | ₩29,362 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,349 | ₩29,402 | ₩29,349 | ₩29,376 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,349 | ₩29,389 | ₩29,349 | ₩29,389 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,442 | ₩29,442 | ₩29,442 | ₩29,442 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,456 | ₩29,469 | ₩29,456 | ₩29,469 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,469 | ₩29,501 | ₩29,469 | ₩29,501 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,536 | ₩29,563 | ₩29,509 | ₩29,563 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,523 | ₩29,523 | ₩29,509 | ₩29,509 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,603 | ₩29,603 | ₩29,583 | ₩29,583 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,564 | ₩29,589 | ₩29,564 | ₩29,589 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,509 | ₩29,549 | ₩29,483 | ₩29,536 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,462 | ₩29,462 | ₩29,462 | ₩29,462 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,402 | ₩29,402 | ₩29,402 | ₩29,402 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,429 | ₩29,429 | ₩29,389 | ₩29,429 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,462 | ₩29,496 | ₩29,462 | ₩29,496 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,536 | ₩29,536 | ₩29,536 | ₩29,536 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,563 | ₩29,569 | ₩29,563 | ₩29,569 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,456 | ₩29,456 | ₩29,442 | ₩29,442 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,509 | ₩29,552 | ₩29,509 | ₩29,552 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,449 | ₩29,462 | ₩29,429 | ₩29,462 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,462 | ₩29,462 | ₩29,462 | ₩29,462 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,429 | ₩29,469 | ₩29,429 | ₩29,469 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,402 | ₩29,402 | ₩29,382 | ₩29,382 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,416 | ₩29,416 | ₩29,362 | ₩29,382 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,322 | ₩29,356 | ₩29,310 | ₩29,356 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,362 | ₩29,376 | ₩29,362 | ₩29,369 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,255 | ₩29,322 | ₩29,255 | ₩29,309 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,350 | ₩29,362 | ₩29,349 | ₩29,356 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,376 | ₩29,376 | ₩29,336 | ₩29,342 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,376 | ₩29,376 | ₩29,376 | ₩29,376 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,362 | ₩29,376 | ₩29,349 | ₩29,376 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,376 | ₩29,442 | ₩29,376 | ₩29,416 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,509 | ₩29,509 | ₩29,489 | ₩29,489 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,489 | ₩29,489 | ₩29,417 | ₩29,436 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,543 | ₩29,543 | ₩29,496 | ₩29,496 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,549 | ₩29,549 | ₩29,536 | ₩29,536 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,643 | ₩29,690 | ₩29,643 | ₩29,690 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,710 | ₩29,723 | ₩29,676 | ₩29,676 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,736 | ₩29,736 | ₩29,576 | ₩29,576 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,589 | ₩29,589 | ₩29,549 | ₩29,556 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,576 | ₩29,616 | ₩29,556 | ₩29,556 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,496 | ₩29,656 | ₩29,496 | ₩29,569 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,496 | ₩29,497 | ₩29,496 | ₩29,497 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,469 | ₩29,473 | ₩29,469 | ₩29,473 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,616 | ₩29,670 | ₩29,576 | ₩29,597 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,670 | ₩29,683 | ₩29,644 | ₩29,683 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,434 | ₩29,462 | ₩29,434 | ₩29,462 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,444 | ₩29,483 | ₩29,444 | ₩29,483 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,349 | ₩29,349 | ₩29,336 | ₩29,349 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,396 | ₩29,422 | ₩29,389 | ₩29,422 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,489 | ₩29,489 | ₩29,489 | ₩29,489 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,297 | ₩29,376 | ₩29,297 | ₩29,342 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,356 | ₩29,356 | ₩29,356 | ₩29,356 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,462 | ₩29,462 | ₩29,462 | ₩29,462 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,422 | ₩29,429 | ₩29,390 | ₩29,429 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,422 | ₩29,425 | ₩29,402 | ₩29,425 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,442 | ₩29,462 | ₩29,429 | ₩29,462 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,471 | ₩29,536 | ₩29,469 | ₩29,524 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,425 | ₩29,425 | ₩29,425 | ₩29,425 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,430 | ₩29,483 | ₩29,429 | ₩29,483 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,603 | ₩29,603 | ₩29,563 | ₩29,563 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,589 | ₩29,643 | ₩29,563 | ₩29,630 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,656 | ₩29,656 | ₩29,577 | ₩29,603 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,503 | ₩29,509 | ₩29,469 | ₩29,472 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,817 | ₩29,817 | ₩29,763 | ₩29,783 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,004 | ₩30,004 | ₩29,803 | ₩29,890 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,071 | ₩30,097 | ₩30,044 | ₩30,044 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,351 | ₩30,489 | ₩30,338 | ₩30,489 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,792 | ₩30,792 | ₩30,472 | ₩30,478 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,993 | ₩31,040 | ₩30,979 | ₩30,986 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,866 | ₩31,001 | ₩30,859 | ₩31,001 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,859 | ₩30,886 | ₩30,819 | ₩30,826 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,959 | ₩31,193 | ₩30,959 | ₩31,014 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,973 | ₩31,034 | ₩30,973 | ₩31,034 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,033 | ₩31,105 | ₩30,806 | ₩31,105 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,153 | ₩31,260 | ₩31,073 | ₩31,086 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,688 | ₩31,755 | ₩31,688 | ₩31,741 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,861 | ₩31,861 | ₩31,781 | ₩31,781 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,975 | ₩32,117 | ₩31,975 | ₩32,117 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,367 | ₩31,666 | ₩31,367 | ₩31,666 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,293 | ₩31,300 | ₩31,287 | ₩31,287 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,227 | ₩31,340 | ₩31,199 | ₩31,199 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,166 | ₩31,327 | ₩31,166 | ₩31,273 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,354 | ₩31,354 | ₩31,334 | ₩31,334 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,621 | ₩31,621 | ₩31,461 | ₩31,494 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,634 | ₩31,688 | ₩31,634 | ₩31,688 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,113 | ₩31,260 | ₩31,113 | ₩31,196 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,993 | ₩30,993 | ₩30,945 | ₩30,945 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,060 | ₩31,086 | ₩31,013 | ₩31,013 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,006 | ₩31,006 | ₩30,973 | ₩30,973 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,971 | ₩31,019 | ₩30,967 | ₩30,999 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,006 | ₩31,140 | ₩31,006 | ₩31,072 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,287 | ₩31,287 | ₩31,126 | ₩31,126 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,093 | ₩31,094 | ₩31,084 | ₩31,094 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,961 | ₩30,961 | ₩30,854 | ₩30,854 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,086 | ₩31,153 | ₩30,966 | ₩30,966 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,066 | ₩31,101 | ₩31,066 | ₩31,101 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,113 | ₩31,113 | ₩30,926 | ₩30,933 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,342 | ₩31,374 | ₩31,327 | ₩31,347 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,888 | ₩31,888 | ₩31,883 | ₩31,883 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,169 | ₩32,169 | ₩32,109 | ₩32,109 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,780 | ₩31,816 | ₩31,755 | ₩31,816 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,835 | ₩31,868 | ₩31,688 | ₩31,688 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,122 | ₩32,122 | ₩31,936 | ₩32,042 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,115 | ₩32,155 | ₩32,115 | ₩32,133 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,848 | ₩31,995 | ₩31,835 | ₩31,888 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,447 | ₩31,447 | ₩31,273 | ₩31,408 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,115 | ₩32,115 | ₩31,861 | ₩31,861 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,701 | ₩31,868 | ₩31,674 | ₩31,835 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,634 | ₩31,741 | ₩31,515 | ₩31,641 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,714 | ₩31,816 | ₩31,594 | ₩31,816 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,367 | ₩31,420 | ₩31,288 | ₩31,419 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,574 | ₩31,579 | ₩31,567 | ₩31,567 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,788 | ₩31,841 | ₩31,776 | ₩31,841 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,129 | ₩32,129 | ₩32,129 | ₩32,129 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,169 | ₩32,169 | ₩32,022 | ₩32,022 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,289 | ₩32,623 | ₩32,249 | ₩32,249 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,131 | ₩33,131 | ₩32,690 | ₩32,717 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,904 | ₩32,957 | ₩32,865 | ₩32,937 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,078 | ₩33,265 | ₩33,078 | ₩33,115 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,405 | ₩33,438 | ₩33,358 | ₩33,438 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,877 | ₩33,218 | ₩32,877 | ₩33,218 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,864 | ₩32,944 | ₩32,850 | ₩32,897 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,011 | ₩33,218 | ₩33,011 | ₩33,194 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,308 | ₩33,308 | ₩32,850 | ₩32,850 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,859 | ₩33,859 | ₩33,813 | ₩33,831 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,505 | ₩33,505 | ₩33,463 | ₩33,463 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,040 | ₩34,040 | ₩33,866 | ₩33,873 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,334 | ₩34,334 | ₩34,234 | ₩34,234 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,267 | ₩34,341 | ₩34,267 | ₩34,341 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,933 | ₩33,933 | ₩33,846 | ₩33,846 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,706 | ₩33,973 | ₩33,706 | ₩33,933 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,746 | ₩33,746 | ₩33,707 | ₩33,707 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,053 | ₩34,067 | ₩33,906 | ₩33,993 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,801 | ₩34,214 | ₩33,801 | ₩34,139 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,334 | ₩34,601 | ₩34,294 | ₩34,509 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,042 | ₩35,049 | ₩34,474 | ₩34,542 | -1.43% | 1.5만 |
|---|