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 | ₩32,235 | ₩32,255 | ₩32,222 | ₩32,255 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,208 | ₩32,208 | ₩32,149 | ₩32,149 | -0.18% | 200 |
| 2026.10.07 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 100 |
| 2026.10.06 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
| 2026.10.05 | ₩32,423 | ₩32,497 | ₩32,423 | ₩32,497 | +0.23% | 300 |
| 2026.10.02 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
| 2026.10.01 | ₩32,322 | ₩32,360 | ₩32,322 | ₩32,360 | +0.12% | 1천 |
| 2026.09.30 | ₩32,235 | ₩32,249 | ₩32,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,247 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,222 | ₩32,235 | ₩32,222 | ₩32,235 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,208 | ₩32,222 | ₩32,168 | ₩32,222 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,316 | ₩32,341 | ₩32,316 | ₩32,341 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,846 | ₩31,884 | ₩31,820 | ₩31,884 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,230 | ₩31,302 | ₩31,230 | ₩31,302 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,444 | ₩31,580 | ₩31,444 | ₩31,580 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,350 | ₩31,358 | ₩31,323 | ₩31,358 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,256 | ₩31,353 | ₩31,256 | ₩31,353 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,511 | ₩31,511 | ₩31,417 | ₩31,417 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,498 | ₩31,570 | ₩31,498 | ₩31,570 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,514 | ₩31,514 | ₩31,514 | ₩31,514 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,484 | ₩31,545 | ₩31,484 | ₩31,507 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,243 | ₩31,369 | ₩31,243 | ₩31,369 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,283 | ₩31,362 | ₩31,283 | ₩31,362 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,458 | ₩31,471 | ₩31,378 | ₩31,378 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,136 | ₩31,230 | ₩31,136 | ₩31,176 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,707 | ₩30,807 | ₩30,707 | ₩30,755 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,237 | ₩30,331 | ₩30,237 | ₩30,315 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,701 | ₩29,848 | ₩29,694 | ₩29,808 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,728 | ₩29,755 | ₩29,714 | ₩29,755 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,567 | ₩29,567 | ₩29,513 | ₩29,540 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,674 | ₩29,674 | ₩29,674 | ₩29,674 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,674 | ₩29,674 | ₩29,674 | ₩29,674 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,748 | ₩29,748 | ₩29,681 | ₩29,681 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,795 | ₩29,795 | ₩29,701 | ₩29,701 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,902 | ₩29,915 | ₩29,893 | ₩29,893 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,714 | ₩29,755 | ₩29,714 | ₩29,755 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,768 | ₩29,768 | ₩29,761 | ₩29,761 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,620 | ₩29,728 | ₩29,620 | ₩29,704 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,594 | ₩29,671 | ₩29,594 | ₩29,671 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,553 | ₩29,607 | ₩29,486 | ₩29,539 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,808 | ₩29,823 | ₩29,781 | ₩29,823 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,728 | ₩29,728 | ₩29,607 | ₩29,607 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,654 | ₩29,654 | ₩29,654 | ₩29,654 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,781 | ₩29,781 | ₩29,755 | ₩29,775 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,647 | ₩29,702 | ₩29,553 | ₩29,702 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,728 | ₩29,728 | ₩29,728 | ₩29,728 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,835 | ₩29,848 | ₩29,802 | ₩29,848 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,822 | ₩29,936 | ₩29,822 | ₩29,907 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,661 | ₩29,781 | ₩29,661 | ₩29,757 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,433 | ₩29,626 | ₩29,419 | ₩29,626 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,661 | ₩29,661 | ₩29,614 | ₩29,647 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,620 | ₩29,701 | ₩29,620 | ₩29,645 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,379 | ₩29,379 | ₩29,258 | ₩29,279 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,608 | ₩29,608 | ₩29,540 | ₩29,567 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,299 | ₩29,460 | ₩29,272 | ₩29,433 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,124 | ₩29,178 | ₩29,111 | ₩29,178 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,540 | ₩29,547 | ₩29,527 | ₩29,547 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,501 | ₩29,520 | ₩29,500 | ₩29,520 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,527 | ₩29,533 | ₩29,500 | ₩29,533 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,500 | ₩29,527 | ₩29,486 | ₩29,486 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,488 | ₩29,527 | ₩29,486 | ₩29,527 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,474 | ₩29,513 | ₩29,460 | ₩29,513 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,527 | ₩29,527 | ₩29,527 | ₩29,527 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,474 | ₩29,520 | ₩29,474 | ₩29,520 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,460 | ₩29,480 | ₩29,446 | ₩29,480 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,473 | ₩29,513 | ₩29,473 | ₩29,513 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,433 | ₩29,493 | ₩29,433 | ₩29,493 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,460 | ₩29,500 | ₩29,460 | ₩29,500 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,460 | ₩29,493 | ₩29,460 | ₩29,493 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,446 | ₩29,493 | ₩29,446 | ₩29,493 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,446 | ₩29,461 | ₩29,446 | ₩29,448 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,460 | ₩29,493 | ₩29,460 | ₩29,460 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,493 | ₩29,493 | ₩29,446 | ₩29,480 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,446 | ₩29,446 | ₩29,446 | ₩29,446 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,486 | ₩29,527 | ₩29,446 | ₩29,500 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,486 | ₩29,486 | ₩29,486 | ₩29,486 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,448 | ₩29,480 | ₩29,448 | ₩29,480 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,448 | ₩29,460 | ₩29,446 | ₩29,460 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,500 | ₩29,500 | ₩29,446 | ₩29,460 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,446 | ₩29,500 | ₩29,446 | ₩29,473 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,446 | ₩29,486 | ₩29,446 | ₩29,486 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,493 | ₩29,493 | ₩29,493 | ₩29,493 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,493 | ₩29,493 | ₩29,493 | ₩29,493 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,553 | ₩29,567 | ₩29,553 | ₩29,567 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,567 | ₩29,599 | ₩29,567 | ₩29,599 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,634 | ₩29,661 | ₩29,607 | ₩29,661 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,620 | ₩29,620 | ₩29,607 | ₩29,607 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,701 | ₩29,701 | ₩29,681 | ₩29,681 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,662 | ₩29,688 | ₩29,662 | ₩29,688 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,607 | ₩29,647 | ₩29,580 | ₩29,634 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,493 | ₩29,493 | ₩29,493 | ₩29,493 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,527 | ₩29,527 | ₩29,486 | ₩29,527 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,560 | ₩29,594 | ₩29,560 | ₩29,594 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,620 | ₩29,620 | ₩29,620 | ₩29,620 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,634 | ₩29,634 | ₩29,634 | ₩29,634 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,661 | ₩29,667 | ₩29,661 | ₩29,667 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,553 | ₩29,553 | ₩29,540 | ₩29,540 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,580 | ₩29,580 | ₩29,580 | ₩29,580 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,607 | ₩29,650 | ₩29,607 | ₩29,650 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,547 | ₩29,560 | ₩29,527 | ₩29,560 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,527 | ₩29,567 | ₩29,527 | ₩29,567 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,513 | ₩29,513 | ₩29,513 | ₩29,513 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,513 | ₩29,513 | ₩29,513 | ₩29,513 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,500 | ₩29,500 | ₩29,480 | ₩29,480 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,513 | ₩29,513 | ₩29,460 | ₩29,480 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,419 | ₩29,453 | ₩29,407 | ₩29,453 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,460 | ₩29,473 | ₩29,460 | ₩29,466 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,352 | ₩29,419 | ₩29,352 | ₩29,406 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,448 | ₩29,460 | ₩29,446 | ₩29,453 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,473 | ₩29,473 | ₩29,433 | ₩29,439 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,460 | ₩29,473 | ₩29,446 | ₩29,473 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,473 | ₩29,540 | ₩29,473 | ₩29,513 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,607 | ₩29,607 | ₩29,587 | ₩29,587 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,587 | ₩29,587 | ₩29,515 | ₩29,533 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,641 | ₩29,641 | ₩29,594 | ₩29,594 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,647 | ₩29,647 | ₩29,634 | ₩29,634 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,741 | ₩29,788 | ₩29,741 | ₩29,788 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,808 | ₩29,822 | ₩29,775 | ₩29,775 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,835 | ₩29,835 | ₩29,674 | ₩29,674 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,688 | ₩29,688 | ₩29,647 | ₩29,654 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,674 | ₩29,714 | ₩29,654 | ₩29,654 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,594 | ₩29,755 | ₩29,594 | ₩29,667 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,594 | ₩29,595 | ₩29,594 | ₩29,595 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,567 | ₩29,571 | ₩29,567 | ₩29,571 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,714 | ₩29,768 | ₩29,674 | ₩29,696 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,768 | ₩29,781 | ₩29,743 | ₩29,781 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,532 | ₩29,560 | ₩29,532 | ₩29,560 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,541 | ₩29,580 | ₩29,541 | ₩29,580 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,446 | ₩29,446 | ₩29,433 | ₩29,446 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,493 | ₩29,520 | ₩29,486 | ₩29,520 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,394 | ₩29,473 | ₩29,394 | ₩29,439 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,560 | ₩29,560 | ₩29,560 | ₩29,560 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,520 | ₩29,527 | ₩29,488 | ₩29,527 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,520 | ₩29,523 | ₩29,500 | ₩29,523 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,540 | ₩29,560 | ₩29,527 | ₩29,560 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,568 | ₩29,634 | ₩29,567 | ₩29,622 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,528 | ₩29,580 | ₩29,527 | ₩29,580 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,701 | ₩29,701 | ₩29,661 | ₩29,661 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,688 | ₩29,741 | ₩29,661 | ₩29,728 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,755 | ₩29,755 | ₩29,675 | ₩29,701 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,600 | ₩29,607 | ₩29,567 | ₩29,570 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,915 | ₩29,915 | ₩29,862 | ₩29,882 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,103 | ₩30,103 | ₩29,902 | ₩29,989 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,170 | ₩30,197 | ₩30,143 | ₩30,143 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,452 | ₩30,590 | ₩30,438 | ₩30,590 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,894 | ₩30,894 | ₩30,573 | ₩30,579 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩31,095 | ₩31,142 | ₩31,082 | ₩31,089 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,968 | ₩31,104 | ₩30,961 | ₩31,104 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,961 | ₩30,988 | ₩30,921 | ₩30,928 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩31,062 | ₩31,297 | ₩31,062 | ₩31,117 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩31,075 | ₩31,137 | ₩31,075 | ₩31,137 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,136 | ₩31,208 | ₩30,908 | ₩31,208 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,256 | ₩31,364 | ₩31,176 | ₩31,189 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,793 | ₩31,860 | ₩31,793 | ₩31,846 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,967 | ₩31,967 | ₩31,887 | ₩31,887 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩32,081 | ₩32,223 | ₩32,081 | ₩32,223 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,471 | ₩31,771 | ₩31,471 | ₩31,771 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,397 | ₩31,404 | ₩31,390 | ₩31,390 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,330 | ₩31,444 | ₩31,302 | ₩31,302 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,270 | ₩31,431 | ₩31,270 | ₩31,377 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,458 | ₩31,458 | ₩31,437 | ₩31,437 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,726 | ₩31,726 | ₩31,565 | ₩31,598 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,739 | ₩31,793 | ₩31,739 | ₩31,793 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,216 | ₩31,364 | ₩31,216 | ₩31,299 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩31,095 | ₩31,095 | ₩31,047 | ₩31,047 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,163 | ₩31,189 | ₩31,116 | ₩31,116 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,109 | ₩31,109 | ₩31,075 | ₩31,075 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩31,074 | ₩31,122 | ₩31,070 | ₩31,102 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,136 | ₩31,136 | ₩31,136 | ₩31,136 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,109 | ₩31,243 | ₩31,109 | ₩31,175 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,390 | ₩31,390 | ₩31,230 | ₩31,230 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,196 | ₩31,197 | ₩31,187 | ₩31,197 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩31,063 | ₩31,063 | ₩30,956 | ₩30,956 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,189 | ₩31,256 | ₩31,069 | ₩31,069 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,169 | ₩31,204 | ₩31,169 | ₩31,204 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,216 | ₩31,216 | ₩31,028 | ₩31,035 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,445 | ₩31,478 | ₩31,431 | ₩31,451 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,994 | ₩31,994 | ₩31,989 | ₩31,989 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,275 | ₩32,275 | ₩32,215 | ₩32,215 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,885 | ₩31,921 | ₩31,860 | ₩31,921 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,940 | ₩31,974 | ₩31,793 | ₩31,793 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,229 | ₩32,229 | ₩32,042 | ₩32,148 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,222 | ₩32,262 | ₩32,222 | ₩32,239 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,954 | ₩32,101 | ₩31,940 | ₩31,994 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,551 | ₩31,551 | ₩31,377 | ₩31,512 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,222 | ₩32,222 | ₩31,967 | ₩31,967 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,806 | ₩31,974 | ₩31,779 | ₩31,940 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,739 | ₩31,846 | ₩31,620 | ₩31,746 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,820 | ₩31,921 | ₩31,699 | ₩31,921 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,471 | ₩31,525 | ₩31,392 | ₩31,523 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,679 | ₩31,684 | ₩31,672 | ₩31,672 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,893 | ₩31,947 | ₩31,881 | ₩31,947 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,275 | ₩32,275 | ₩32,128 | ₩32,128 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,396 | ₩32,731 | ₩32,356 | ₩32,356 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,241 | ₩33,241 | ₩32,798 | ₩32,825 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩33,013 | ₩33,067 | ₩32,974 | ₩33,046 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,187 | ₩33,375 | ₩33,187 | ₩33,225 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,516 | ₩33,549 | ₩33,469 | ₩33,549 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,986 | ₩33,328 | ₩32,986 | ₩33,328 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,973 | ₩33,053 | ₩32,959 | ₩33,006 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,120 | ₩33,328 | ₩33,120 | ₩33,304 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,418 | ₩33,418 | ₩32,959 | ₩32,959 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,972 | ₩33,972 | ₩33,925 | ₩33,944 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,616 | ₩33,616 | ₩33,573 | ₩33,573 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,153 | ₩34,153 | ₩33,978 | ₩33,985 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,448 | ₩34,448 | ₩34,347 | ₩34,347 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,381 | ₩34,454 | ₩34,381 | ₩34,454 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,045 | ₩34,045 | ₩33,958 | ₩33,958 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,817 | ₩34,086 | ₩33,817 | ₩34,045 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,858 | ₩33,858 | ₩33,819 | ₩33,819 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,166 | ₩34,180 | ₩34,019 | ₩34,106 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,913 | ₩34,327 | ₩33,913 | ₩34,252 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,448 | ₩34,716 | ₩34,407 | ₩34,623 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,158 | ₩35,165 | ₩34,589 | ₩34,657 | -1.43% | 1.5만 |
|---|