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 | ₩32,081 | ₩32,101 | ₩32,068 | ₩32,101 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,054 | ₩32,054 | ₩31,995 | ₩31,995 | -0.18% | 200 |
| 2026.10.07 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 100 |
| 2026.10.06 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
| 2026.10.05 | ₩32,268 | ₩32,341 | ₩32,268 | ₩32,341 | +0.23% | 300 |
| 2026.10.02 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
| 2026.10.01 | ₩32,168 | ₩32,205 | ₩32,168 | ₩32,205 | +0.12% | 1천 |
| 2026.09.30 | ₩32,081 | ₩32,094 | ₩32,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,093 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,068 | ₩32,081 | ₩32,068 | ₩32,081 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,054 | ₩32,068 | ₩32,014 | ₩32,068 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,161 | ₩32,186 | ₩32,161 | ₩32,186 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,173 | ₩32,173 | ₩32,173 | ₩32,173 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,694 | ₩31,731 | ₩31,667 | ₩31,731 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,080 | ₩31,152 | ₩31,080 | ₩31,152 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,117 | ₩31,117 | ₩31,117 | ₩31,117 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,294 | ₩31,428 | ₩31,294 | ₩31,428 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,200 | ₩31,208 | ₩31,173 | ₩31,208 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,107 | ₩31,203 | ₩31,107 | ₩31,203 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,360 | ₩31,360 | ₩31,267 | ₩31,267 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,347 | ₩31,419 | ₩31,347 | ₩31,419 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,334 | ₩31,394 | ₩31,334 | ₩31,356 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,093 | ₩31,219 | ₩31,093 | ₩31,219 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,133 | ₩31,212 | ₩31,133 | ₩31,212 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,307 | ₩31,320 | ₩31,228 | ₩31,228 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩30,987 | ₩31,080 | ₩30,987 | ₩31,027 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,560 | ₩30,660 | ₩30,560 | ₩30,608 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,093 | ₩30,186 | ₩30,093 | ₩30,170 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,559 | ₩29,706 | ₩29,552 | ₩29,665 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,585 | ₩29,612 | ₩29,572 | ₩29,612 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,425 | ₩29,425 | ₩29,372 | ₩29,399 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,605 | ₩29,605 | ₩29,539 | ₩29,539 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,652 | ₩29,652 | ₩29,559 | ₩29,559 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,759 | ₩29,772 | ₩29,750 | ₩29,750 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,572 | ₩29,612 | ₩29,572 | ₩29,612 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,625 | ₩29,625 | ₩29,619 | ₩29,619 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,479 | ₩29,585 | ₩29,479 | ₩29,561 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,452 | ₩29,529 | ₩29,452 | ₩29,529 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,412 | ₩29,465 | ₩29,345 | ₩29,397 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,665 | ₩29,680 | ₩29,639 | ₩29,680 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,585 | ₩29,585 | ₩29,465 | ₩29,465 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,639 | ₩29,639 | ₩29,612 | ₩29,632 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,505 | ₩29,560 | ₩29,412 | ₩29,560 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,692 | ₩29,706 | ₩29,659 | ₩29,706 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,679 | ₩29,792 | ₩29,679 | ₩29,764 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,519 | ₩29,639 | ₩29,519 | ₩29,615 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,292 | ₩29,484 | ₩29,278 | ₩29,484 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,519 | ₩29,519 | ₩29,472 | ₩29,505 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,479 | ₩29,559 | ₩29,479 | ₩29,503 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,238 | ₩29,238 | ₩29,118 | ₩29,138 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,467 | ₩29,467 | ₩29,399 | ₩29,425 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,158 | ₩29,319 | ₩29,132 | ₩29,292 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩28,985 | ₩29,038 | ₩28,972 | ₩29,038 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,399 | ₩29,405 | ₩29,385 | ₩29,405 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,360 | ₩29,379 | ₩29,359 | ₩29,379 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,385 | ₩29,392 | ₩29,359 | ₩29,392 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,359 | ₩29,385 | ₩29,345 | ₩29,345 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,347 | ₩29,385 | ₩29,345 | ₩29,385 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,333 | ₩29,372 | ₩29,319 | ₩29,372 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,333 | ₩29,379 | ₩29,333 | ₩29,379 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,319 | ₩29,319 | ₩29,319 | ₩29,319 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,319 | ₩29,339 | ₩29,305 | ₩29,339 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,332 | ₩29,372 | ₩29,332 | ₩29,372 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,292 | ₩29,352 | ₩29,292 | ₩29,352 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,319 | ₩29,359 | ₩29,319 | ₩29,359 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,319 | ₩29,352 | ₩29,319 | ₩29,352 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,305 | ₩29,352 | ₩29,305 | ₩29,352 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,305 | ₩29,320 | ₩29,305 | ₩29,307 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,319 | ₩29,352 | ₩29,319 | ₩29,319 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,352 | ₩29,352 | ₩29,305 | ₩29,339 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,305 | ₩29,305 | ₩29,305 | ₩29,305 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,345 | ₩29,385 | ₩29,305 | ₩29,359 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,307 | ₩29,339 | ₩29,307 | ₩29,339 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,307 | ₩29,319 | ₩29,305 | ₩29,319 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,359 | ₩29,359 | ₩29,305 | ₩29,319 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,305 | ₩29,359 | ₩29,305 | ₩29,332 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,305 | ₩29,345 | ₩29,305 | ₩29,345 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,399 | ₩29,399 | ₩29,399 | ₩29,399 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,499 | ₩29,499 | ₩29,499 | ₩29,499 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,412 | ₩29,425 | ₩29,412 | ₩29,425 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,425 | ₩29,457 | ₩29,425 | ₩29,457 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,492 | ₩29,519 | ₩29,465 | ₩29,519 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,479 | ₩29,479 | ₩29,465 | ₩29,465 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,559 | ₩29,559 | ₩29,539 | ₩29,539 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,520 | ₩29,545 | ₩29,520 | ₩29,545 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,465 | ₩29,505 | ₩29,439 | ₩29,492 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,385 | ₩29,385 | ₩29,345 | ₩29,385 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,419 | ₩29,452 | ₩29,419 | ₩29,452 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,492 | ₩29,492 | ₩29,492 | ₩29,492 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,519 | ₩29,525 | ₩29,519 | ₩29,525 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,412 | ₩29,412 | ₩29,399 | ₩29,399 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,465 | ₩29,508 | ₩29,465 | ₩29,508 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,405 | ₩29,419 | ₩29,385 | ₩29,419 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,385 | ₩29,425 | ₩29,385 | ₩29,425 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,359 | ₩29,359 | ₩29,339 | ₩29,339 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,372 | ₩29,372 | ₩29,319 | ₩29,339 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,278 | ₩29,312 | ₩29,266 | ₩29,312 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,319 | ₩29,332 | ₩29,319 | ₩29,325 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,212 | ₩29,278 | ₩29,212 | ₩29,265 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,307 | ₩29,319 | ₩29,305 | ₩29,312 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,332 | ₩29,332 | ₩29,292 | ₩29,299 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,319 | ₩29,332 | ₩29,305 | ₩29,332 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,332 | ₩29,399 | ₩29,332 | ₩29,372 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,465 | ₩29,465 | ₩29,445 | ₩29,445 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,445 | ₩29,445 | ₩29,373 | ₩29,392 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,499 | ₩29,499 | ₩29,452 | ₩29,452 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,505 | ₩29,505 | ₩29,492 | ₩29,492 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,599 | ₩29,645 | ₩29,599 | ₩29,645 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,665 | ₩29,679 | ₩29,632 | ₩29,632 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,692 | ₩29,692 | ₩29,532 | ₩29,532 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,545 | ₩29,545 | ₩29,505 | ₩29,512 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,532 | ₩29,572 | ₩29,512 | ₩29,512 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,452 | ₩29,612 | ₩29,452 | ₩29,525 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,452 | ₩29,453 | ₩29,452 | ₩29,453 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,425 | ₩29,429 | ₩29,425 | ₩29,429 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,572 | ₩29,625 | ₩29,532 | ₩29,553 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,625 | ₩29,639 | ₩29,600 | ₩29,639 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,391 | ₩29,419 | ₩29,391 | ₩29,419 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,400 | ₩29,439 | ₩29,400 | ₩29,439 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,305 | ₩29,305 | ₩29,292 | ₩29,305 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,352 | ₩29,379 | ₩29,345 | ₩29,379 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,253 | ₩29,332 | ₩29,253 | ₩29,299 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,379 | ₩29,385 | ₩29,347 | ₩29,385 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,379 | ₩29,381 | ₩29,359 | ₩29,381 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,399 | ₩29,419 | ₩29,385 | ₩29,419 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,427 | ₩29,492 | ₩29,425 | ₩29,480 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,387 | ₩29,439 | ₩29,385 | ₩29,439 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,559 | ₩29,559 | ₩29,519 | ₩29,519 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,545 | ₩29,599 | ₩29,519 | ₩29,585 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,612 | ₩29,612 | ₩29,533 | ₩29,559 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,459 | ₩29,465 | ₩29,425 | ₩29,428 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,772 | ₩29,772 | ₩29,719 | ₩29,739 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩29,959 | ₩29,959 | ₩29,759 | ₩29,846 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,026 | ₩30,052 | ₩29,999 | ₩29,999 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,306 | ₩30,443 | ₩30,293 | ₩30,443 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,746 | ₩30,746 | ₩30,426 | ₩30,433 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,947 | ₩30,993 | ₩30,933 | ₩30,940 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,820 | ₩30,955 | ₩30,813 | ₩30,955 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,813 | ₩30,840 | ₩30,773 | ₩30,780 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,913 | ₩31,147 | ₩30,913 | ₩30,968 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,927 | ₩30,988 | ₩30,927 | ₩30,988 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩30,987 | ₩31,059 | ₩30,760 | ₩31,059 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,107 | ₩31,213 | ₩31,027 | ₩31,040 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,641 | ₩31,707 | ₩31,641 | ₩31,694 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,814 | ₩31,814 | ₩31,734 | ₩31,734 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,927 | ₩32,069 | ₩31,927 | ₩32,069 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,320 | ₩31,619 | ₩31,320 | ₩31,619 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,247 | ₩31,254 | ₩31,240 | ₩31,240 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,180 | ₩31,294 | ₩31,152 | ₩31,152 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,120 | ₩31,280 | ₩31,120 | ₩31,227 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,307 | ₩31,307 | ₩31,287 | ₩31,287 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,574 | ₩31,574 | ₩31,414 | ₩31,447 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,587 | ₩31,641 | ₩31,587 | ₩31,641 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,067 | ₩31,213 | ₩31,067 | ₩31,149 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,947 | ₩30,947 | ₩30,899 | ₩30,899 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,013 | ₩31,040 | ₩30,967 | ₩30,967 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩30,960 | ₩30,960 | ₩30,927 | ₩30,927 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,925 | ₩30,973 | ₩30,921 | ₩30,953 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩30,987 | ₩30,987 | ₩30,987 | ₩30,987 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,960 | ₩31,093 | ₩30,960 | ₩31,025 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,240 | ₩31,240 | ₩31,080 | ₩31,080 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,047 | ₩31,048 | ₩31,037 | ₩31,048 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,915 | ₩30,915 | ₩30,808 | ₩30,808 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,040 | ₩31,107 | ₩30,920 | ₩30,920 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,020 | ₩31,055 | ₩31,020 | ₩31,055 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,067 | ₩31,067 | ₩30,880 | ₩30,887 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,295 | ₩31,327 | ₩31,280 | ₩31,300 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,841 | ₩31,841 | ₩31,835 | ₩31,835 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,121 | ₩32,121 | ₩32,061 | ₩32,061 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,733 | ₩31,769 | ₩31,707 | ₩31,769 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,787 | ₩31,821 | ₩31,641 | ₩31,641 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,074 | ₩32,074 | ₩31,889 | ₩31,994 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,068 | ₩32,108 | ₩32,068 | ₩32,085 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,801 | ₩31,947 | ₩31,787 | ₩31,841 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,400 | ₩31,400 | ₩31,227 | ₩31,362 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,068 | ₩32,068 | ₩31,814 | ₩31,814 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,654 | ₩31,821 | ₩31,627 | ₩31,787 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,587 | ₩31,694 | ₩31,468 | ₩31,594 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,667 | ₩31,769 | ₩31,547 | ₩31,769 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,320 | ₩31,374 | ₩31,242 | ₩31,372 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,527 | ₩31,532 | ₩31,520 | ₩31,520 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,741 | ₩31,794 | ₩31,729 | ₩31,794 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,121 | ₩32,121 | ₩31,974 | ₩31,974 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,241 | ₩32,575 | ₩32,201 | ₩32,201 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,082 | ₩33,082 | ₩32,641 | ₩32,668 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,855 | ₩32,908 | ₩32,816 | ₩32,888 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,028 | ₩33,215 | ₩33,028 | ₩33,066 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,355 | ₩33,389 | ₩33,309 | ₩33,389 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,828 | ₩33,168 | ₩32,828 | ₩33,168 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,815 | ₩32,895 | ₩32,802 | ₩32,848 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩32,962 | ₩33,168 | ₩32,962 | ₩33,144 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,258 | ₩33,258 | ₩32,802 | ₩32,802 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,809 | ₩33,809 | ₩33,762 | ₩33,781 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,455 | ₩33,455 | ₩33,413 | ₩33,413 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩33,989 | ₩33,989 | ₩33,816 | ₩33,822 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,283 | ₩34,283 | ₩34,183 | ₩34,183 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,216 | ₩34,289 | ₩34,216 | ₩34,289 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,882 | ₩33,882 | ₩33,796 | ₩33,796 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,656 | ₩33,922 | ₩33,656 | ₩33,882 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,696 | ₩33,696 | ₩33,657 | ₩33,657 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,003 | ₩34,016 | ₩33,856 | ₩33,942 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,750 | ₩34,163 | ₩33,750 | ₩34,088 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,283 | ₩34,550 | ₩34,243 | ₩34,458 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩34,990 | ₩34,997 | ₩34,423 | ₩34,491 | -1.43% | 1.5만 |
|---|