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 | ₩32,151 | ₩32,171 | ₩32,137 | ₩32,171 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,124 | ₩32,124 | ₩32,065 | ₩32,065 | -0.18% | 200 |
| 2026.10.07 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
| 2026.10.06 | ₩32,472 | ₩32,472 | ₩32,472 | ₩32,472 | 0.00% | 100 |
| 2026.10.05 | ₩32,338 | ₩32,411 | ₩32,338 | ₩32,411 | +0.23% | 300 |
| 2026.10.02 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 100 |
| 2026.10.01 | ₩32,238 | ₩32,275 | ₩32,238 | ₩32,275 | +0.12% | 1천 |
| 2026.09.30 | ₩32,151 | ₩32,164 | ₩32,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,163 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,137 | ₩32,151 | ₩32,137 | ₩32,151 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,124 | ₩32,137 | ₩32,084 | ₩32,137 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,121 | ₩32,121 | ₩32,121 | ₩32,121 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,231 | ₩32,256 | ₩32,231 | ₩32,256 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,763 | ₩31,800 | ₩31,736 | ₩31,800 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,148 | ₩31,220 | ₩31,148 | ₩31,220 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,362 | ₩31,497 | ₩31,362 | ₩31,497 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,268 | ₩31,276 | ₩31,241 | ₩31,276 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,174 | ₩31,271 | ₩31,174 | ₩31,271 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,428 | ₩31,428 | ₩31,335 | ₩31,335 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,415 | ₩31,487 | ₩31,415 | ₩31,487 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,268 | ₩31,268 | ₩31,268 | ₩31,268 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,402 | ₩31,462 | ₩31,402 | ₩31,424 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,161 | ₩31,287 | ₩31,161 | ₩31,287 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,201 | ₩31,280 | ₩31,201 | ₩31,280 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,375 | ₩31,388 | ₩31,296 | ₩31,296 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,054 | ₩31,148 | ₩31,054 | ₩31,094 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,626 | ₩30,726 | ₩30,626 | ₩30,674 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,158 | ₩30,252 | ₩30,158 | ₩30,235 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,623 | ₩29,770 | ₩29,616 | ₩29,730 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,650 | ₩29,676 | ₩29,636 | ₩29,676 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,489 | ₩29,489 | ₩29,436 | ₩29,462 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,670 | ₩29,670 | ₩29,603 | ₩29,603 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,717 | ₩29,717 | ₩29,623 | ₩29,623 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,824 | ₩29,837 | ₩29,814 | ₩29,814 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,636 | ₩29,676 | ₩29,636 | ₩29,676 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,690 | ₩29,690 | ₩29,683 | ₩29,683 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,543 | ₩29,650 | ₩29,543 | ₩29,626 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,516 | ₩29,594 | ₩29,516 | ₩29,594 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,476 | ₩29,529 | ₩29,409 | ₩29,461 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,730 | ₩29,745 | ₩29,703 | ₩29,745 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,650 | ₩29,650 | ₩29,529 | ₩29,529 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,703 | ₩29,703 | ₩29,676 | ₩29,697 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,569 | ₩29,624 | ₩29,476 | ₩29,624 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,757 | ₩29,770 | ₩29,723 | ₩29,770 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,743 | ₩29,857 | ₩29,743 | ₩29,829 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,583 | ₩29,703 | ₩29,583 | ₩29,679 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,355 | ₩29,548 | ₩29,342 | ₩29,548 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,583 | ₩29,583 | ₩29,536 | ₩29,569 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,543 | ₩29,623 | ₩29,543 | ₩29,567 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,302 | ₩29,302 | ₩29,182 | ₩29,202 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,531 | ₩29,531 | ₩29,462 | ₩29,489 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,222 | ₩29,382 | ₩29,195 | ₩29,355 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,048 | ₩29,101 | ₩29,035 | ₩29,101 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,462 | ₩29,469 | ₩29,449 | ₩29,469 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,424 | ₩29,442 | ₩29,422 | ₩29,442 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,449 | ₩29,456 | ₩29,422 | ₩29,456 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,422 | ₩29,449 | ₩29,409 | ₩29,409 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,410 | ₩29,449 | ₩29,409 | ₩29,449 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,397 | ₩29,436 | ₩29,382 | ₩29,436 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,449 | ₩29,449 | ₩29,449 | ₩29,449 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,397 | ₩29,442 | ₩29,397 | ₩29,442 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,382 | ₩29,382 | ₩29,382 | ₩29,382 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,382 | ₩29,402 | ₩29,369 | ₩29,402 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,396 | ₩29,436 | ₩29,396 | ₩29,436 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,355 | ₩29,416 | ₩29,355 | ₩29,416 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,422 | ₩29,422 | ₩29,422 | ₩29,422 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,382 | ₩29,422 | ₩29,382 | ₩29,422 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,382 | ₩29,416 | ₩29,382 | ₩29,416 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,369 | ₩29,416 | ₩29,369 | ₩29,416 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,369 | ₩29,384 | ₩29,369 | ₩29,370 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,382 | ₩29,416 | ₩29,382 | ₩29,382 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,416 | ₩29,416 | ₩29,369 | ₩29,402 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,409 | ₩29,449 | ₩29,369 | ₩29,422 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,409 | ₩29,409 | ₩29,409 | ₩29,409 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,370 | ₩29,402 | ₩29,370 | ₩29,402 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,370 | ₩29,382 | ₩29,369 | ₩29,382 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,422 | ₩29,422 | ₩29,369 | ₩29,382 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,369 | ₩29,422 | ₩29,369 | ₩29,396 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,369 | ₩29,409 | ₩29,369 | ₩29,409 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,422 | ₩29,422 | ₩29,422 | ₩29,422 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,462 | ₩29,462 | ₩29,462 | ₩29,462 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,563 | ₩29,563 | ₩29,563 | ₩29,563 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,476 | ₩29,489 | ₩29,476 | ₩29,489 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,489 | ₩29,521 | ₩29,489 | ₩29,521 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,556 | ₩29,583 | ₩29,529 | ₩29,583 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,543 | ₩29,543 | ₩29,529 | ₩29,529 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,623 | ₩29,623 | ₩29,603 | ₩29,603 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,584 | ₩29,610 | ₩29,584 | ₩29,610 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,529 | ₩29,569 | ₩29,503 | ₩29,556 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,422 | ₩29,422 | ₩29,422 | ₩29,422 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,416 | ₩29,416 | ₩29,416 | ₩29,416 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,449 | ₩29,449 | ₩29,409 | ₩29,449 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,483 | ₩29,516 | ₩29,483 | ₩29,516 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,556 | ₩29,556 | ₩29,556 | ₩29,556 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,583 | ₩29,590 | ₩29,583 | ₩29,590 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,476 | ₩29,476 | ₩29,462 | ₩29,462 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,529 | ₩29,572 | ₩29,529 | ₩29,572 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,469 | ₩29,483 | ₩29,449 | ₩29,483 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,449 | ₩29,489 | ₩29,449 | ₩29,489 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,422 | ₩29,422 | ₩29,402 | ₩29,402 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,436 | ₩29,436 | ₩29,382 | ₩29,402 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,342 | ₩29,376 | ₩29,330 | ₩29,376 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,382 | ₩29,396 | ₩29,382 | ₩29,389 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,275 | ₩29,342 | ₩29,275 | ₩29,329 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,370 | ₩29,382 | ₩29,369 | ₩29,376 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,396 | ₩29,396 | ₩29,355 | ₩29,362 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,382 | ₩29,396 | ₩29,369 | ₩29,396 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,396 | ₩29,462 | ₩29,396 | ₩29,436 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,529 | ₩29,529 | ₩29,509 | ₩29,509 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,509 | ₩29,509 | ₩29,437 | ₩29,456 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,563 | ₩29,563 | ₩29,516 | ₩29,516 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,569 | ₩29,569 | ₩29,556 | ₩29,556 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,663 | ₩29,710 | ₩29,663 | ₩29,710 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,730 | ₩29,743 | ₩29,697 | ₩29,697 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,757 | ₩29,757 | ₩29,596 | ₩29,596 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,610 | ₩29,610 | ₩29,569 | ₩29,576 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,596 | ₩29,636 | ₩29,576 | ₩29,576 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,516 | ₩29,676 | ₩29,516 | ₩29,590 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,516 | ₩29,517 | ₩29,516 | ₩29,517 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,489 | ₩29,493 | ₩29,489 | ₩29,493 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,636 | ₩29,690 | ₩29,596 | ₩29,618 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,690 | ₩29,703 | ₩29,664 | ₩29,703 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,454 | ₩29,483 | ₩29,454 | ₩29,483 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,464 | ₩29,503 | ₩29,464 | ₩29,503 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,369 | ₩29,369 | ₩29,355 | ₩29,369 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,416 | ₩29,442 | ₩29,409 | ₩29,442 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,509 | ₩29,509 | ₩29,509 | ₩29,509 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,317 | ₩29,396 | ₩29,317 | ₩29,362 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,376 | ₩29,376 | ₩29,376 | ₩29,376 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,483 | ₩29,483 | ₩29,483 | ₩29,483 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,442 | ₩29,449 | ₩29,410 | ₩29,449 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,442 | ₩29,445 | ₩29,422 | ₩29,445 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,462 | ₩29,483 | ₩29,449 | ₩29,483 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,491 | ₩29,556 | ₩29,489 | ₩29,544 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,450 | ₩29,503 | ₩29,449 | ₩29,503 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,623 | ₩29,623 | ₩29,583 | ₩29,583 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,610 | ₩29,663 | ₩29,583 | ₩29,650 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,676 | ₩29,676 | ₩29,598 | ₩29,623 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,523 | ₩29,529 | ₩29,489 | ₩29,492 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,837 | ₩29,837 | ₩29,783 | ₩29,804 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩30,024 | ₩30,024 | ₩29,824 | ₩29,911 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,091 | ₩30,118 | ₩30,064 | ₩30,064 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,372 | ₩30,510 | ₩30,359 | ₩30,510 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,813 | ₩30,813 | ₩30,492 | ₩30,499 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩31,014 | ₩31,061 | ₩31,000 | ₩31,007 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,887 | ₩31,022 | ₩30,880 | ₩31,022 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,880 | ₩30,907 | ₩30,840 | ₩30,847 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,980 | ₩31,214 | ₩30,980 | ₩31,035 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,994 | ₩31,055 | ₩30,994 | ₩31,055 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,054 | ₩31,126 | ₩30,827 | ₩31,126 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,174 | ₩31,281 | ₩31,094 | ₩31,107 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,709 | ₩31,776 | ₩31,709 | ₩31,763 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,883 | ₩31,883 | ₩31,803 | ₩31,803 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,997 | ₩32,139 | ₩31,997 | ₩32,139 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,388 | ₩31,688 | ₩31,388 | ₩31,688 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,315 | ₩31,321 | ₩31,308 | ₩31,308 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,248 | ₩31,362 | ₩31,220 | ₩31,220 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,188 | ₩31,348 | ₩31,188 | ₩31,295 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,375 | ₩31,375 | ₩31,355 | ₩31,355 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,642 | ₩31,642 | ₩31,482 | ₩31,515 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,656 | ₩31,709 | ₩31,656 | ₩31,709 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,134 | ₩31,281 | ₩31,134 | ₩31,217 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩31,014 | ₩31,014 | ₩30,966 | ₩30,966 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,081 | ₩31,107 | ₩31,034 | ₩31,034 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩31,027 | ₩31,027 | ₩30,994 | ₩30,994 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,992 | ₩31,041 | ₩30,988 | ₩31,021 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,054 | ₩31,054 | ₩31,054 | ₩31,054 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,027 | ₩31,161 | ₩31,027 | ₩31,093 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,308 | ₩31,308 | ₩31,148 | ₩31,148 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,114 | ₩31,115 | ₩31,105 | ₩31,115 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,982 | ₩30,982 | ₩30,875 | ₩30,875 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,107 | ₩31,174 | ₩30,987 | ₩30,987 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,087 | ₩31,122 | ₩31,087 | ₩31,122 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,134 | ₩31,134 | ₩30,947 | ₩30,954 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,363 | ₩31,395 | ₩31,348 | ₩31,368 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,910 | ₩31,910 | ₩31,905 | ₩31,905 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,109 | ₩32,109 | ₩32,109 | ₩32,109 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,191 | ₩32,191 | ₩32,131 | ₩32,131 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,802 | ₩31,838 | ₩31,776 | ₩31,838 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,856 | ₩31,890 | ₩31,709 | ₩31,709 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,144 | ₩32,144 | ₩31,958 | ₩32,064 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,137 | ₩32,177 | ₩32,137 | ₩32,155 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,870 | ₩32,017 | ₩31,856 | ₩31,910 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,469 | ₩31,469 | ₩31,295 | ₩31,430 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,137 | ₩32,137 | ₩31,883 | ₩31,883 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,723 | ₩31,890 | ₩31,696 | ₩31,856 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,656 | ₩31,763 | ₩31,537 | ₩31,662 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,736 | ₩31,838 | ₩31,616 | ₩31,838 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,388 | ₩31,442 | ₩31,309 | ₩31,440 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,596 | ₩31,601 | ₩31,589 | ₩31,589 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,810 | ₩31,863 | ₩31,798 | ₩31,863 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,191 | ₩32,191 | ₩32,044 | ₩32,044 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,311 | ₩32,645 | ₩32,271 | ₩32,271 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,154 | ₩33,154 | ₩32,712 | ₩32,739 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,926 | ₩32,980 | ₩32,888 | ₩32,960 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,100 | ₩33,287 | ₩33,100 | ₩33,138 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,428 | ₩33,461 | ₩33,381 | ₩33,461 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,900 | ₩33,241 | ₩32,900 | ₩33,241 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,886 | ₩32,966 | ₩32,873 | ₩32,920 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩33,033 | ₩33,241 | ₩33,033 | ₩33,217 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,330 | ₩33,330 | ₩32,873 | ₩32,873 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,883 | ₩33,883 | ₩33,836 | ₩33,854 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,528 | ₩33,528 | ₩33,485 | ₩33,485 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,063 | ₩34,063 | ₩33,889 | ₩33,896 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,357 | ₩34,357 | ₩34,257 | ₩34,257 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,290 | ₩34,364 | ₩34,290 | ₩34,364 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,956 | ₩33,956 | ₩33,869 | ₩33,869 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,729 | ₩33,996 | ₩33,729 | ₩33,956 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,769 | ₩33,769 | ₩33,730 | ₩33,730 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,076 | ₩34,090 | ₩33,929 | ₩34,016 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,824 | ₩34,237 | ₩33,824 | ₩34,162 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,357 | ₩34,625 | ₩34,317 | ₩34,532 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,066 | ₩35,073 | ₩34,498 | ₩34,566 | -1.43% | 1.5만 |
|---|