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 | ₩32,076 | ₩32,096 | ₩32,063 | ₩32,096 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,049 | ₩32,049 | ₩31,991 | ₩31,991 | -0.18% | 200 |
| 2026.10.07 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 100 |
| 2026.10.06 | ₩32,396 | ₩32,396 | ₩32,396 | ₩32,396 | 0.00% | 100 |
| 2026.10.05 | ₩32,263 | ₩32,336 | ₩32,263 | ₩32,336 | +0.23% | 300 |
| 2026.10.02 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 100 |
| 2026.10.01 | ₩32,163 | ₩32,200 | ₩32,163 | ₩32,200 | +0.12% | 1천 |
| 2026.09.30 | ₩32,076 | ₩32,089 | ₩32,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,088 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,063 | ₩32,076 | ₩32,063 | ₩32,076 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,049 | ₩32,063 | ₩32,009 | ₩32,063 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,039 | ₩32,039 | ₩32,039 | ₩32,039 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,156 | ₩32,181 | ₩32,156 | ₩32,181 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,689 | ₩31,727 | ₩31,662 | ₩31,727 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,075 | ₩31,147 | ₩31,075 | ₩31,147 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,289 | ₩31,424 | ₩31,289 | ₩31,424 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,195 | ₩31,203 | ₩31,169 | ₩31,203 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,102 | ₩31,198 | ₩31,102 | ₩31,198 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,356 | ₩31,356 | ₩31,262 | ₩31,262 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,342 | ₩31,414 | ₩31,342 | ₩31,414 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,217 | ₩31,217 | ₩31,217 | ₩31,217 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,329 | ₩31,389 | ₩31,329 | ₩31,352 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,089 | ₩31,214 | ₩31,089 | ₩31,214 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,129 | ₩31,207 | ₩31,129 | ₩31,207 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,302 | ₩31,316 | ₩31,223 | ₩31,223 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩30,982 | ₩31,075 | ₩30,982 | ₩31,022 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,555 | ₩30,655 | ₩30,555 | ₩30,603 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,088 | ₩30,181 | ₩30,088 | ₩30,165 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,554 | ₩29,701 | ₩29,548 | ₩29,661 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,581 | ₩29,608 | ₩29,568 | ₩29,608 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,421 | ₩29,421 | ₩29,368 | ₩29,394 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,601 | ₩29,601 | ₩29,534 | ₩29,534 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,648 | ₩29,648 | ₩29,554 | ₩29,554 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,754 | ₩29,768 | ₩29,745 | ₩29,745 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,568 | ₩29,608 | ₩29,568 | ₩29,608 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,621 | ₩29,621 | ₩29,614 | ₩29,614 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,474 | ₩29,581 | ₩29,474 | ₩29,557 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,448 | ₩29,525 | ₩29,448 | ₩29,525 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,408 | ₩29,461 | ₩29,341 | ₩29,393 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,661 | ₩29,676 | ₩29,634 | ₩29,676 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,581 | ₩29,581 | ₩29,461 | ₩29,461 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,508 | ₩29,508 | ₩29,508 | ₩29,508 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,634 | ₩29,634 | ₩29,608 | ₩29,628 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,501 | ₩29,556 | ₩29,408 | ₩29,556 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,581 | ₩29,581 | ₩29,581 | ₩29,581 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,688 | ₩29,701 | ₩29,654 | ₩29,701 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,674 | ₩29,788 | ₩29,674 | ₩29,760 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,514 | ₩29,634 | ₩29,514 | ₩29,610 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,287 | ₩29,480 | ₩29,274 | ₩29,480 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,514 | ₩29,514 | ₩29,468 | ₩29,501 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,474 | ₩29,554 | ₩29,474 | ₩29,498 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,234 | ₩29,234 | ₩29,114 | ₩29,134 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,462 | ₩29,462 | ₩29,394 | ₩29,421 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,154 | ₩29,314 | ₩29,127 | ₩29,287 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩28,981 | ₩29,034 | ₩28,967 | ₩29,034 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,394 | ₩29,401 | ₩29,381 | ₩29,401 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,355 | ₩29,374 | ₩29,354 | ₩29,374 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,381 | ₩29,388 | ₩29,354 | ₩29,388 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,354 | ₩29,381 | ₩29,341 | ₩29,341 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,342 | ₩29,381 | ₩29,341 | ₩29,381 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,329 | ₩29,368 | ₩29,314 | ₩29,368 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,329 | ₩29,374 | ₩29,329 | ₩29,374 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,314 | ₩29,334 | ₩29,301 | ₩29,334 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,327 | ₩29,327 | ₩29,327 | ₩29,327 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,327 | ₩29,368 | ₩29,327 | ₩29,368 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,287 | ₩29,347 | ₩29,287 | ₩29,347 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,354 | ₩29,354 | ₩29,354 | ₩29,354 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,314 | ₩29,354 | ₩29,314 | ₩29,354 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,314 | ₩29,347 | ₩29,314 | ₩29,347 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,301 | ₩29,347 | ₩29,301 | ₩29,347 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,301 | ₩29,315 | ₩29,301 | ₩29,302 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,314 | ₩29,347 | ₩29,314 | ₩29,314 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,347 | ₩29,347 | ₩29,301 | ₩29,334 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,301 | ₩29,301 | ₩29,301 | ₩29,301 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,341 | ₩29,381 | ₩29,301 | ₩29,354 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,302 | ₩29,334 | ₩29,302 | ₩29,334 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,302 | ₩29,314 | ₩29,301 | ₩29,314 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,354 | ₩29,354 | ₩29,301 | ₩29,314 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,301 | ₩29,354 | ₩29,301 | ₩29,327 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,301 | ₩29,341 | ₩29,301 | ₩29,341 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,354 | ₩29,354 | ₩29,354 | ₩29,354 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,408 | ₩29,421 | ₩29,408 | ₩29,421 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,421 | ₩29,453 | ₩29,421 | ₩29,453 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,488 | ₩29,514 | ₩29,461 | ₩29,514 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,474 | ₩29,474 | ₩29,461 | ₩29,461 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,554 | ₩29,554 | ₩29,534 | ₩29,534 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,516 | ₩29,541 | ₩29,516 | ₩29,541 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,461 | ₩29,501 | ₩29,434 | ₩29,488 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,354 | ₩29,354 | ₩29,354 | ₩29,354 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,381 | ₩29,381 | ₩29,341 | ₩29,381 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,414 | ₩29,448 | ₩29,414 | ₩29,448 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,488 | ₩29,488 | ₩29,488 | ₩29,488 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,514 | ₩29,521 | ₩29,514 | ₩29,521 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,408 | ₩29,408 | ₩29,394 | ₩29,394 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,434 | ₩29,434 | ₩29,434 | ₩29,434 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,461 | ₩29,504 | ₩29,461 | ₩29,504 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,401 | ₩29,414 | ₩29,381 | ₩29,414 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,381 | ₩29,421 | ₩29,381 | ₩29,421 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,354 | ₩29,354 | ₩29,334 | ₩29,334 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,368 | ₩29,368 | ₩29,314 | ₩29,334 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,274 | ₩29,307 | ₩29,262 | ₩29,307 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,314 | ₩29,327 | ₩29,314 | ₩29,321 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,207 | ₩29,274 | ₩29,207 | ₩29,261 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,302 | ₩29,314 | ₩29,301 | ₩29,307 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,327 | ₩29,327 | ₩29,287 | ₩29,294 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,327 | ₩29,327 | ₩29,327 | ₩29,327 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,314 | ₩29,327 | ₩29,301 | ₩29,327 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,327 | ₩29,394 | ₩29,327 | ₩29,368 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,461 | ₩29,461 | ₩29,441 | ₩29,441 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,441 | ₩29,441 | ₩29,369 | ₩29,388 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,494 | ₩29,494 | ₩29,448 | ₩29,448 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,461 | ₩29,461 | ₩29,461 | ₩29,461 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,501 | ₩29,501 | ₩29,488 | ₩29,488 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,594 | ₩29,641 | ₩29,594 | ₩29,641 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,661 | ₩29,674 | ₩29,628 | ₩29,628 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,688 | ₩29,688 | ₩29,528 | ₩29,528 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,541 | ₩29,541 | ₩29,501 | ₩29,508 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,528 | ₩29,568 | ₩29,508 | ₩29,508 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,448 | ₩29,608 | ₩29,448 | ₩29,521 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,448 | ₩29,449 | ₩29,448 | ₩29,449 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,421 | ₩29,425 | ₩29,421 | ₩29,425 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,568 | ₩29,621 | ₩29,528 | ₩29,549 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,621 | ₩29,634 | ₩29,596 | ₩29,634 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,386 | ₩29,414 | ₩29,386 | ₩29,414 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,396 | ₩29,434 | ₩29,396 | ₩29,434 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,301 | ₩29,301 | ₩29,287 | ₩29,301 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,347 | ₩29,374 | ₩29,341 | ₩29,374 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,249 | ₩29,327 | ₩29,249 | ₩29,294 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,307 | ₩29,307 | ₩29,307 | ₩29,307 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,414 | ₩29,414 | ₩29,414 | ₩29,414 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,374 | ₩29,381 | ₩29,342 | ₩29,381 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,374 | ₩29,377 | ₩29,354 | ₩29,377 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,394 | ₩29,414 | ₩29,381 | ₩29,414 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,422 | ₩29,488 | ₩29,421 | ₩29,476 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,377 | ₩29,377 | ₩29,377 | ₩29,377 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,382 | ₩29,434 | ₩29,381 | ₩29,434 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,554 | ₩29,554 | ₩29,514 | ₩29,514 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,541 | ₩29,594 | ₩29,514 | ₩29,581 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,608 | ₩29,608 | ₩29,529 | ₩29,554 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,454 | ₩29,461 | ₩29,421 | ₩29,424 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,768 | ₩29,768 | ₩29,714 | ₩29,734 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩29,955 | ₩29,955 | ₩29,754 | ₩29,841 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,021 | ₩30,048 | ₩29,995 | ₩29,995 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,301 | ₩30,439 | ₩30,288 | ₩30,439 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,742 | ₩30,742 | ₩30,422 | ₩30,428 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,942 | ₩30,989 | ₩30,929 | ₩30,935 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,815 | ₩30,950 | ₩30,809 | ₩30,950 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,809 | ₩30,835 | ₩30,768 | ₩30,775 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,909 | ₩31,142 | ₩30,909 | ₩30,963 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,922 | ₩30,983 | ₩30,922 | ₩30,983 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩30,982 | ₩31,054 | ₩30,755 | ₩31,054 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,102 | ₩31,209 | ₩31,022 | ₩31,035 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,636 | ₩31,702 | ₩31,636 | ₩31,689 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,809 | ₩31,809 | ₩31,729 | ₩31,729 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,923 | ₩32,064 | ₩31,923 | ₩32,064 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,316 | ₩31,614 | ₩31,316 | ₩31,614 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,242 | ₩31,249 | ₩31,235 | ₩31,235 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,175 | ₩31,289 | ₩31,147 | ₩31,147 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,115 | ₩31,276 | ₩31,115 | ₩31,222 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,302 | ₩31,302 | ₩31,282 | ₩31,282 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,569 | ₩31,569 | ₩31,409 | ₩31,442 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,582 | ₩31,636 | ₩31,582 | ₩31,636 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,062 | ₩31,209 | ₩31,062 | ₩31,145 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,942 | ₩30,942 | ₩30,894 | ₩30,894 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,009 | ₩31,035 | ₩30,962 | ₩30,962 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩30,955 | ₩30,955 | ₩30,922 | ₩30,922 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,921 | ₩30,969 | ₩30,917 | ₩30,949 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩30,982 | ₩30,982 | ₩30,982 | ₩30,982 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,955 | ₩31,089 | ₩30,955 | ₩31,021 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,235 | ₩31,235 | ₩31,075 | ₩31,075 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,042 | ₩31,043 | ₩31,033 | ₩31,043 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,910 | ₩30,910 | ₩30,803 | ₩30,803 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,035 | ₩31,102 | ₩30,915 | ₩30,915 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,015 | ₩31,050 | ₩31,015 | ₩31,050 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,062 | ₩31,062 | ₩30,875 | ₩30,882 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,290 | ₩31,322 | ₩31,276 | ₩31,296 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,836 | ₩31,836 | ₩31,831 | ₩31,831 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,116 | ₩32,116 | ₩32,056 | ₩32,056 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,728 | ₩31,764 | ₩31,702 | ₩31,764 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,783 | ₩31,816 | ₩31,636 | ₩31,636 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,069 | ₩32,069 | ₩31,884 | ₩31,989 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,063 | ₩32,103 | ₩32,063 | ₩32,080 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,796 | ₩31,943 | ₩31,783 | ₩31,836 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,396 | ₩31,396 | ₩31,222 | ₩31,357 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,063 | ₩32,063 | ₩31,809 | ₩31,809 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,649 | ₩31,816 | ₩31,622 | ₩31,783 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,582 | ₩31,689 | ₩31,464 | ₩31,589 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,662 | ₩31,764 | ₩31,542 | ₩31,764 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,316 | ₩31,369 | ₩31,237 | ₩31,368 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,522 | ₩31,528 | ₩31,516 | ₩31,516 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,736 | ₩31,789 | ₩31,724 | ₩31,789 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,116 | ₩32,116 | ₩31,969 | ₩31,969 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,236 | ₩32,570 | ₩32,196 | ₩32,196 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,077 | ₩33,077 | ₩32,636 | ₩32,663 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,850 | ₩32,903 | ₩32,811 | ₩32,883 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,023 | ₩33,210 | ₩33,023 | ₩33,061 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,350 | ₩33,384 | ₩33,304 | ₩33,384 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,823 | ₩33,164 | ₩32,823 | ₩33,164 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,810 | ₩32,890 | ₩32,797 | ₩32,843 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩32,957 | ₩33,164 | ₩32,957 | ₩33,140 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,253 | ₩33,253 | ₩32,797 | ₩32,797 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,804 | ₩33,804 | ₩33,757 | ₩33,776 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,450 | ₩33,450 | ₩33,408 | ₩33,408 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩33,984 | ₩33,984 | ₩33,811 | ₩33,817 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,278 | ₩34,278 | ₩34,178 | ₩34,178 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,211 | ₩34,284 | ₩34,211 | ₩34,284 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,877 | ₩33,877 | ₩33,791 | ₩33,791 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,651 | ₩33,917 | ₩33,651 | ₩33,877 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,691 | ₩33,691 | ₩33,652 | ₩33,652 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩33,997 | ₩34,011 | ₩33,851 | ₩33,937 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,745 | ₩34,158 | ₩33,745 | ₩34,083 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,278 | ₩34,545 | ₩34,238 | ₩34,452 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩34,985 | ₩34,991 | ₩34,418 | ₩34,486 | -1.43% | 1.5만 |
|---|