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 | ₩32,163 | ₩32,183 | ₩32,149 | ₩32,183 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,136 | ₩32,136 | ₩32,077 | ₩32,077 | -0.18% | 200 |
| 2026.10.07 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
| 2026.10.06 | ₩32,484 | ₩32,484 | ₩32,484 | ₩32,484 | 0.00% | 100 |
| 2026.10.05 | ₩32,350 | ₩32,424 | ₩32,350 | ₩32,424 | +0.23% | 300 |
| 2026.10.02 | ₩32,286 | ₩32,286 | ₩32,286 | ₩32,286 | 0.00% | 100 |
| 2026.10.01 | ₩32,250 | ₩32,287 | ₩32,250 | ₩32,287 | +0.12% | 1천 |
| 2026.09.30 | ₩32,163 | ₩32,176 | ₩32,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,175 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,149 | ₩32,163 | ₩32,149 | ₩32,163 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,122 | ₩32,122 | ₩32,122 | ₩32,122 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,136 | ₩32,149 | ₩32,096 | ₩32,149 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,125 | ₩32,125 | ₩32,125 | ₩32,125 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,243 | ₩32,268 | ₩32,243 | ₩32,268 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,775 | ₩31,812 | ₩31,748 | ₩31,812 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,326 | ₩31,326 | ₩31,326 | ₩31,326 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,159 | ₩31,231 | ₩31,159 | ₩31,231 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,373 | ₩31,508 | ₩31,373 | ₩31,508 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,280 | ₩31,288 | ₩31,253 | ₩31,288 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,186 | ₩31,282 | ₩31,186 | ₩31,282 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,440 | ₩31,440 | ₩31,347 | ₩31,347 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,373 | ₩31,373 | ₩31,373 | ₩31,373 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,427 | ₩31,499 | ₩31,427 | ₩31,499 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,288 | ₩31,288 | ₩31,288 | ₩31,288 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,413 | ₩31,474 | ₩31,413 | ₩31,436 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,173 | ₩31,298 | ₩31,173 | ₩31,298 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,213 | ₩31,292 | ₩31,213 | ₩31,292 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,387 | ₩31,400 | ₩31,308 | ₩31,308 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,066 | ₩31,159 | ₩31,066 | ₩31,106 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,637 | ₩30,738 | ₩30,637 | ₩30,686 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,169 | ₩30,263 | ₩30,169 | ₩30,247 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,634 | ₩29,781 | ₩29,627 | ₩29,741 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,661 | ₩29,688 | ₩29,647 | ₩29,688 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,500 | ₩29,500 | ₩29,447 | ₩29,473 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,681 | ₩29,681 | ₩29,614 | ₩29,614 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,728 | ₩29,728 | ₩29,634 | ₩29,634 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,835 | ₩29,848 | ₩29,825 | ₩29,825 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,647 | ₩29,688 | ₩29,647 | ₩29,688 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,701 | ₩29,701 | ₩29,694 | ₩29,694 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,554 | ₩29,661 | ₩29,554 | ₩29,637 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,527 | ₩29,605 | ₩29,527 | ₩29,605 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,487 | ₩29,540 | ₩29,420 | ₩29,472 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,741 | ₩29,756 | ₩29,714 | ₩29,756 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,661 | ₩29,661 | ₩29,540 | ₩29,540 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,714 | ₩29,714 | ₩29,688 | ₩29,708 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,581 | ₩29,635 | ₩29,487 | ₩29,635 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,768 | ₩29,781 | ₩29,734 | ₩29,781 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,754 | ₩29,868 | ₩29,754 | ₩29,840 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,594 | ₩29,714 | ₩29,594 | ₩29,690 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,366 | ₩29,559 | ₩29,353 | ₩29,559 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,594 | ₩29,594 | ₩29,547 | ₩29,581 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,554 | ₩29,634 | ₩29,554 | ₩29,578 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,313 | ₩29,313 | ₩29,193 | ₩29,213 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,542 | ₩29,542 | ₩29,473 | ₩29,500 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,233 | ₩29,393 | ₩29,206 | ₩29,366 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,059 | ₩29,112 | ₩29,045 | ₩29,112 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,473 | ₩29,480 | ₩29,460 | ₩29,480 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,435 | ₩29,453 | ₩29,433 | ₩29,453 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,460 | ₩29,467 | ₩29,433 | ₩29,467 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,433 | ₩29,460 | ₩29,420 | ₩29,420 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,421 | ₩29,460 | ₩29,420 | ₩29,460 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,408 | ₩29,447 | ₩29,393 | ₩29,447 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,408 | ₩29,453 | ₩29,408 | ₩29,453 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,393 | ₩29,413 | ₩29,380 | ₩29,413 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,407 | ₩29,447 | ₩29,407 | ₩29,447 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,366 | ₩29,427 | ₩29,366 | ₩29,427 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,393 | ₩29,433 | ₩29,393 | ₩29,433 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,393 | ₩29,427 | ₩29,393 | ₩29,427 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,380 | ₩29,427 | ₩29,380 | ₩29,427 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,380 | ₩29,395 | ₩29,380 | ₩29,381 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,393 | ₩29,427 | ₩29,393 | ₩29,393 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,427 | ₩29,427 | ₩29,380 | ₩29,413 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,380 | ₩29,380 | ₩29,380 | ₩29,380 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,420 | ₩29,460 | ₩29,380 | ₩29,433 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,420 | ₩29,420 | ₩29,420 | ₩29,420 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,381 | ₩29,413 | ₩29,381 | ₩29,413 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,381 | ₩29,393 | ₩29,380 | ₩29,393 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,433 | ₩29,433 | ₩29,380 | ₩29,393 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,380 | ₩29,433 | ₩29,380 | ₩29,407 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,380 | ₩29,420 | ₩29,380 | ₩29,420 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,487 | ₩29,500 | ₩29,487 | ₩29,500 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,500 | ₩29,532 | ₩29,500 | ₩29,532 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,567 | ₩29,594 | ₩29,540 | ₩29,594 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,554 | ₩29,554 | ₩29,540 | ₩29,540 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,634 | ₩29,634 | ₩29,614 | ₩29,614 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,595 | ₩29,621 | ₩29,595 | ₩29,621 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,540 | ₩29,581 | ₩29,514 | ₩29,567 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,427 | ₩29,427 | ₩29,427 | ₩29,427 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,460 | ₩29,460 | ₩29,420 | ₩29,460 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,494 | ₩29,527 | ₩29,494 | ₩29,527 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,554 | ₩29,554 | ₩29,554 | ₩29,554 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,594 | ₩29,601 | ₩29,594 | ₩29,601 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,487 | ₩29,487 | ₩29,473 | ₩29,473 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,514 | ₩29,514 | ₩29,514 | ₩29,514 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,540 | ₩29,583 | ₩29,540 | ₩29,583 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,480 | ₩29,494 | ₩29,460 | ₩29,494 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,460 | ₩29,500 | ₩29,460 | ₩29,500 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,433 | ₩29,433 | ₩29,413 | ₩29,413 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,447 | ₩29,447 | ₩29,393 | ₩29,413 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,353 | ₩29,387 | ₩29,341 | ₩29,387 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,393 | ₩29,407 | ₩29,393 | ₩29,400 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,286 | ₩29,353 | ₩29,286 | ₩29,340 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,381 | ₩29,393 | ₩29,380 | ₩29,387 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,407 | ₩29,407 | ₩29,366 | ₩29,373 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,393 | ₩29,407 | ₩29,380 | ₩29,407 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,407 | ₩29,473 | ₩29,407 | ₩29,447 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,540 | ₩29,540 | ₩29,520 | ₩29,520 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,520 | ₩29,520 | ₩29,448 | ₩29,467 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,574 | ₩29,574 | ₩29,527 | ₩29,527 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,581 | ₩29,581 | ₩29,567 | ₩29,567 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,674 | ₩29,721 | ₩29,674 | ₩29,721 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,741 | ₩29,754 | ₩29,708 | ₩29,708 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,768 | ₩29,768 | ₩29,607 | ₩29,607 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,621 | ₩29,621 | ₩29,581 | ₩29,587 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,607 | ₩29,647 | ₩29,587 | ₩29,587 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,527 | ₩29,688 | ₩29,527 | ₩29,601 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,527 | ₩29,528 | ₩29,527 | ₩29,528 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,500 | ₩29,504 | ₩29,500 | ₩29,504 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,647 | ₩29,701 | ₩29,607 | ₩29,629 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,701 | ₩29,714 | ₩29,676 | ₩29,714 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,465 | ₩29,494 | ₩29,465 | ₩29,494 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,475 | ₩29,514 | ₩29,475 | ₩29,514 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,380 | ₩29,380 | ₩29,366 | ₩29,380 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,427 | ₩29,453 | ₩29,420 | ₩29,453 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,520 | ₩29,520 | ₩29,520 | ₩29,520 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,328 | ₩29,407 | ₩29,328 | ₩29,373 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,453 | ₩29,460 | ₩29,421 | ₩29,460 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,453 | ₩29,456 | ₩29,433 | ₩29,456 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,473 | ₩29,494 | ₩29,460 | ₩29,494 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,502 | ₩29,567 | ₩29,500 | ₩29,555 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,461 | ₩29,514 | ₩29,460 | ₩29,514 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,634 | ₩29,634 | ₩29,594 | ₩29,594 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,621 | ₩29,674 | ₩29,594 | ₩29,661 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,688 | ₩29,688 | ₩29,609 | ₩29,634 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,534 | ₩29,540 | ₩29,500 | ₩29,503 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,848 | ₩29,848 | ₩29,795 | ₩29,815 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,035 | ₩30,035 | ₩29,835 | ₩29,922 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,102 | ₩30,129 | ₩30,076 | ₩30,076 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,383 | ₩30,521 | ₩30,370 | ₩30,521 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,825 | ₩30,825 | ₩30,504 | ₩30,510 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩31,025 | ₩31,072 | ₩31,012 | ₩31,019 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,898 | ₩31,033 | ₩30,892 | ₩31,033 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,892 | ₩30,918 | ₩30,852 | ₩30,858 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,992 | ₩31,226 | ₩30,992 | ₩31,047 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩31,005 | ₩31,067 | ₩31,005 | ₩31,067 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,066 | ₩31,138 | ₩30,838 | ₩31,138 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,186 | ₩31,293 | ₩31,106 | ₩31,119 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,721 | ₩31,788 | ₩31,721 | ₩31,775 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,895 | ₩31,895 | ₩31,815 | ₩31,815 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩32,009 | ₩32,151 | ₩32,009 | ₩32,151 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,400 | ₩31,700 | ₩31,400 | ₩31,700 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,326 | ₩31,333 | ₩31,320 | ₩31,320 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,260 | ₩31,373 | ₩31,231 | ₩31,231 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,199 | ₩31,360 | ₩31,199 | ₩31,306 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,387 | ₩31,387 | ₩31,367 | ₩31,367 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,654 | ₩31,654 | ₩31,494 | ₩31,527 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,668 | ₩31,721 | ₩31,668 | ₩31,721 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,146 | ₩31,293 | ₩31,146 | ₩31,229 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩31,025 | ₩31,025 | ₩30,977 | ₩30,977 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,092 | ₩31,119 | ₩31,046 | ₩31,046 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,039 | ₩31,039 | ₩31,005 | ₩31,005 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩31,004 | ₩31,052 | ₩31,000 | ₩31,032 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,039 | ₩31,173 | ₩31,039 | ₩31,104 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,320 | ₩31,320 | ₩31,159 | ₩31,159 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,126 | ₩31,127 | ₩31,116 | ₩31,127 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,993 | ₩30,993 | ₩30,886 | ₩30,886 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,119 | ₩31,186 | ₩30,999 | ₩30,999 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,099 | ₩31,134 | ₩31,099 | ₩31,134 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,146 | ₩31,146 | ₩30,959 | ₩30,965 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,375 | ₩31,407 | ₩31,360 | ₩31,380 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,922 | ₩31,922 | ₩31,916 | ₩31,916 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,203 | ₩32,203 | ₩32,143 | ₩32,143 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,813 | ₩31,850 | ₩31,788 | ₩31,850 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,868 | ₩31,902 | ₩31,721 | ₩31,721 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,156 | ₩32,156 | ₩31,970 | ₩32,076 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,149 | ₩32,189 | ₩32,149 | ₩32,167 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,882 | ₩32,029 | ₩31,868 | ₩31,922 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,480 | ₩31,480 | ₩31,306 | ₩31,442 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,149 | ₩32,149 | ₩31,895 | ₩31,895 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,735 | ₩31,902 | ₩31,708 | ₩31,868 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,668 | ₩31,775 | ₩31,549 | ₩31,674 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,748 | ₩31,850 | ₩31,627 | ₩31,850 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,400 | ₩31,454 | ₩31,321 | ₩31,452 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,607 | ₩31,613 | ₩31,601 | ₩31,601 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,821 | ₩31,875 | ₩31,809 | ₩31,875 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,203 | ₩32,203 | ₩32,056 | ₩32,056 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,323 | ₩32,658 | ₩32,283 | ₩32,283 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,166 | ₩33,166 | ₩32,725 | ₩32,751 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,939 | ₩32,992 | ₩32,900 | ₩32,972 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,113 | ₩33,300 | ₩33,113 | ₩33,150 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,440 | ₩33,474 | ₩33,393 | ₩33,474 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,912 | ₩33,253 | ₩32,912 | ₩33,253 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,898 | ₩32,979 | ₩32,885 | ₩32,932 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,046 | ₩33,253 | ₩33,046 | ₩33,229 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,343 | ₩33,343 | ₩32,885 | ₩32,885 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,895 | ₩33,895 | ₩33,848 | ₩33,867 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,541 | ₩33,541 | ₩33,498 | ₩33,498 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,076 | ₩34,076 | ₩33,902 | ₩33,909 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,370 | ₩34,370 | ₩34,270 | ₩34,270 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,303 | ₩34,377 | ₩34,303 | ₩34,377 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,969 | ₩33,969 | ₩33,882 | ₩33,882 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,741 | ₩34,009 | ₩33,741 | ₩33,969 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,781 | ₩33,781 | ₩33,743 | ₩33,743 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,089 | ₩34,103 | ₩33,942 | ₩34,029 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,836 | ₩34,250 | ₩33,836 | ₩34,175 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,370 | ₩34,638 | ₩34,330 | ₩34,545 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,079 | ₩35,086 | ₩34,511 | ₩34,579 | -1.43% | 1.5만 |
|---|