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 | ₩32,103 | ₩32,123 | ₩32,089 | ₩32,123 | +0.06% | 1.4천 |
| 2026.10.08 | ₩32,076 | ₩32,076 | ₩32,017 | ₩32,017 | -0.18% | 200 |
| 2026.10.07 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
| 2026.10.06 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 100 |
| 2026.10.05 | ₩32,289 | ₩32,363 | ₩32,289 | ₩32,363 | +0.23% | 300 |
| 2026.10.02 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
| 2026.10.01 | ₩32,189 | ₩32,227 | ₩32,189 | ₩32,227 | +0.12% | 1천 |
| 2026.09.30 | ₩32,103 | ₩32,116 | ₩32,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,115 |
| +0.04% |
| 2.4천 |
| 2026.09.29 | ₩32,089 | ₩32,103 | ₩32,089 | ₩32,103 | +0.04% | 100 |
|---|
| 2026.09.28 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,076 | ₩32,089 | ₩32,036 | ₩32,089 | +0.04% | 600 |
|---|
| 2026.09.24 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,065 | ₩32,065 | ₩32,065 | ₩32,065 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,183 | ₩32,208 | ₩32,183 | ₩32,208 | +0.08% | 300 |
|---|
| 2026.09.21 | ₩32,195 | ₩32,195 | ₩32,195 | ₩32,195 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,715 | ₩31,753 | ₩31,689 | ₩31,753 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩31,268 | ₩31,268 | ₩31,268 | ₩31,268 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩31,101 | ₩31,173 | ₩31,101 | ₩31,173 | +0.23% | 400 |
|---|
| 2026.09.15 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,315 | ₩31,450 | ₩31,315 | ₩31,450 | +0.43% | 1.9만 |
|---|
| 2026.09.11 | ₩31,221 | ₩31,229 | ₩31,194 | ₩31,229 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩31,128 | ₩31,224 | ₩31,128 | ₩31,224 | +0.31% | 100 |
|---|
| 2026.09.09 | ₩31,381 | ₩31,381 | ₩31,288 | ₩31,288 | -0.30% | 300 |
|---|
| 2026.09.08 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩31,368 | ₩31,440 | ₩31,368 | ₩31,440 | +0.23% | 1.7천 |
|---|
| 2026.09.03 | ₩31,608 | ₩31,608 | ₩31,608 | ₩31,608 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,355 | ₩31,415 | ₩31,355 | ₩31,377 | +0.07% | 600 |
|---|
| 2026.08.26 | ₩31,114 | ₩31,240 | ₩31,114 | ₩31,240 | +0.40% | 200 |
|---|
| 2026.08.25 | ₩31,154 | ₩31,233 | ₩31,154 | ₩31,233 | +0.25% | 200 |
|---|
| 2026.08.24 | ₩31,328 | ₩31,341 | ₩31,249 | ₩31,249 | -0.25% | 1.6만 |
|---|
| 2026.08.21 | ₩31,008 | ₩31,101 | ₩31,008 | ₩31,048 | +0.13% | 3.4천 |
|---|
| 2026.08.20 | ₩30,580 | ₩30,680 | ₩30,580 | ₩30,628 | +0.16% | 700 |
|---|
| 2026.08.19 | ₩30,113 | ₩30,206 | ₩30,113 | ₩30,190 | +0.26% | 6.3천 |
|---|
| 2026.08.18 | ₩29,579 | ₩29,726 | ₩29,572 | ₩29,685 | +0.36% | 6.5천 |
|---|
| 2026.08.17 | ₩29,605 | ₩29,632 | ₩29,592 | ₩29,632 | +0.09% | 1.7천 |
|---|
| 2026.08.14 | ₩29,445 | ₩29,445 | ₩29,392 | ₩29,418 | -0.09% | 2.5천 |
|---|
| 2026.08.13 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,625 | ₩29,625 | ₩29,559 | ₩29,559 | -0.23% | 600 |
|---|
| 2026.08.10 | ₩29,672 | ₩29,672 | ₩29,579 | ₩29,579 | -0.32% | 300 |
|---|
| 2026.08.07 | ₩29,779 | ₩29,792 | ₩29,770 | ₩29,770 | -0.03% | 2.6천 |
|---|
| 2026.08.06 | ₩29,592 | ₩29,632 | ₩29,592 | ₩29,632 | +0.14% | 1.2천 |
|---|
| 2026.08.05 | ₩29,645 | ₩29,645 | ₩29,639 | ₩29,639 | -0.02% | 100 |
|---|
| 2026.08.04 | ₩29,499 | ₩29,605 | ₩29,499 | ₩29,581 | +0.28% | 400 |
|---|
| 2026.08.03 | ₩29,472 | ₩29,549 | ₩29,472 | ₩29,549 | +0.26% | 2.9천 |
|---|
| 2026.07.31 | ₩29,432 | ₩29,485 | ₩29,365 | ₩29,417 | -0.05% | 1.1천 |
|---|
| 2026.07.30 | ₩29,685 | ₩29,700 | ₩29,659 | ₩29,700 | +0.05% | 700 |
|---|
| 2026.07.29 | ₩29,605 | ₩29,605 | ₩29,485 | ₩29,485 | -0.41% | 500 |
|---|
| 2026.07.28 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,659 | ₩29,659 | ₩29,632 | ₩29,652 | -0.02% | 1.1천 |
|---|
| 2026.07.24 | ₩29,525 | ₩29,580 | ₩29,432 | ₩29,580 | +0.19% | 1.6천 |
|---|
| 2026.07.23 | ₩29,605 | ₩29,605 | ₩29,605 | ₩29,605 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩29,712 | ₩29,726 | ₩29,679 | ₩29,726 | +0.04% | 1.4천 |
|---|
| 2026.07.21 | ₩29,699 | ₩29,812 | ₩29,699 | ₩29,784 | +0.29% | 5.5천 |
|---|
| 2026.07.20 | ₩29,539 | ₩29,659 | ₩29,539 | ₩29,635 | +0.33% | 8천 |
|---|
| 2026.07.17 | ₩29,312 | ₩29,504 | ₩29,298 | ₩29,504 | +0.66% | 8.6천 |
|---|
| 2026.07.16 | ₩29,539 | ₩29,539 | ₩29,492 | ₩29,525 | -0.05% | 400 |
|---|
| 2026.07.15 | ₩29,559 | ₩29,559 | ₩29,559 | ₩29,559 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,499 | ₩29,579 | ₩29,499 | ₩29,523 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩29,258 | ₩29,258 | ₩29,138 | ₩29,158 | -0.34% | 6.8천 |
|---|
| 2026.07.10 | ₩29,487 | ₩29,487 | ₩29,418 | ₩29,445 | -0.14% | 1.5천 |
|---|
| 2026.07.09 | ₩29,178 | ₩29,338 | ₩29,151 | ₩29,312 | +0.46% | 1.6만 |
|---|
| 2026.07.08 | ₩29,004 | ₩29,058 | ₩28,991 | ₩29,058 | +0.18% | 4.7천 |
|---|
| 2026.07.07 | ₩29,418 | ₩29,425 | ₩29,405 | ₩29,425 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩29,380 | ₩29,398 | ₩29,378 | ₩29,398 | +0.06% | 1.2천 |
|---|
| 2026.07.02 | ₩29,405 | ₩29,412 | ₩29,378 | ₩29,412 | +0.02% | 2천 |
|---|
| 2026.07.01 | ₩29,378 | ₩29,405 | ₩29,365 | ₩29,365 | -0.05% | 2.6천 |
|---|
| 2026.06.30 | ₩29,366 | ₩29,405 | ₩29,365 | ₩29,405 | +0.13% | 4.2천 |
|---|
| 2026.06.29 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩29,412 | ₩29,412 | ₩29,412 | ₩29,412 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩29,353 | ₩29,392 | ₩29,338 | ₩29,392 | +0.13% | 8.5천 |
|---|
| 2026.06.23 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩29,353 | ₩29,398 | ₩29,353 | ₩29,398 | +0.15% | 100 |
|---|
| 2026.06.18 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩29,338 | ₩29,358 | ₩29,325 | ₩29,358 | +0.07% | 800 |
|---|
| 2026.06.16 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩29,352 | ₩29,392 | ₩29,352 | ₩29,392 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩29,312 | ₩29,372 | ₩29,312 | ₩29,372 | +0.21% | 1.4천 |
|---|
| 2026.06.11 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩29,338 | ₩29,378 | ₩29,338 | ₩29,378 | +0.14% | 100 |
|---|
| 2026.06.09 | ₩29,338 | ₩29,372 | ₩29,338 | ₩29,372 | +0.11% | 100 |
|---|
| 2026.06.08 | ₩29,325 | ₩29,372 | ₩29,325 | ₩29,372 | +0.16% | 100 |
|---|
| 2026.06.05 | ₩29,325 | ₩29,340 | ₩29,325 | ₩29,326 | +0.00% | 1.3천 |
|---|
| 2026.06.04 | ₩29,338 | ₩29,372 | ₩29,338 | ₩29,338 | 0.00% | 1천 |
|---|
| 2026.06.03 | ₩29,372 | ₩29,372 | ₩29,325 | ₩29,358 | -0.05% | 5천 |
|---|
| 2026.06.02 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩29,365 | ₩29,405 | ₩29,325 | ₩29,378 | +0.05% | 7.6천 |
|---|
| 2026.05.29 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,326 | ₩29,358 | ₩29,326 | ₩29,358 | +0.11% | 100 |
|---|
| 2026.05.27 | ₩29,326 | ₩29,338 | ₩29,325 | ₩29,338 | +0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩29,378 | ₩29,378 | ₩29,325 | ₩29,338 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩29,325 | ₩29,378 | ₩29,325 | ₩29,352 | +0.09% | 2.1천 |
|---|
| 2026.05.21 | ₩29,325 | ₩29,365 | ₩29,325 | ₩29,365 | +0.14% | 600 |
|---|
| 2026.05.20 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩29,418 | ₩29,418 | ₩29,418 | ₩29,418 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,519 | ₩29,519 | ₩29,519 | ₩29,519 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩29,432 | ₩29,445 | ₩29,432 | ₩29,445 | +0.05% | 400 |
|---|
| 2026.05.12 | ₩29,445 | ₩29,477 | ₩29,445 | ₩29,477 | +0.11% | 600 |
|---|
| 2026.05.11 | ₩29,512 | ₩29,539 | ₩29,485 | ₩29,539 | +0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 3천 |
|---|
| 2026.05.07 | ₩29,499 | ₩29,499 | ₩29,485 | ₩29,485 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩29,579 | ₩29,579 | ₩29,559 | ₩29,559 | -0.07% | 400 |
|---|
| 2026.05.05 | ₩29,540 | ₩29,565 | ₩29,540 | ₩29,565 | +0.09% | 400 |
|---|
| 2026.05.04 | ₩29,485 | ₩29,525 | ₩29,458 | ₩29,512 | +0.09% | 2.8천 |
|---|
| 2026.05.01 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,405 | ₩29,405 | ₩29,365 | ₩29,405 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩29,438 | ₩29,472 | ₩29,438 | ₩29,472 | +0.11% | 700 |
|---|
| 2026.04.24 | ₩29,499 | ₩29,499 | ₩29,499 | ₩29,499 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,539 | ₩29,545 | ₩29,539 | ₩29,545 | +0.02% | 500 |
|---|
| 2026.04.21 | ₩29,432 | ₩29,432 | ₩29,418 | ₩29,418 | -0.05% | 12만 |
|---|
| 2026.04.20 | ₩29,458 | ₩29,458 | ₩29,458 | ₩29,458 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,485 | ₩29,528 | ₩29,485 | ₩29,528 | +0.14% | 1천 |
|---|
| 2026.04.16 | ₩29,425 | ₩29,438 | ₩29,405 | ₩29,438 | +0.05% | 1.5천 |
|---|
| 2026.04.15 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,405 | ₩29,445 | ₩29,405 | ₩29,445 | +0.14% | 400 |
|---|
| 2026.04.13 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩29,392 | ₩29,392 | ₩29,392 | ₩29,392 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,378 | ₩29,378 | ₩29,358 | ₩29,358 | -0.07% | 2천 |
|---|
| 2026.04.08 | ₩29,392 | ₩29,392 | ₩29,338 | ₩29,358 | -0.11% | 500 |
|---|
| 2026.04.07 | ₩29,298 | ₩29,332 | ₩29,286 | ₩29,332 | +0.11% | 1천 |
|---|
| 2026.04.06 | ₩29,338 | ₩29,352 | ₩29,338 | ₩29,345 | +0.02% | 1.1천 |
|---|
| 2026.04.02 | ₩29,231 | ₩29,298 | ₩29,231 | ₩29,285 | +0.18% | 3.2천 |
|---|
| 2026.04.01 | ₩29,326 | ₩29,338 | ₩29,325 | ₩29,332 | +0.02% | 2.4천 |
|---|
| 2026.03.31 | ₩29,352 | ₩29,352 | ₩29,312 | ₩29,318 | -0.11% | 5.5천 |
|---|
| 2026.03.30 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩29,338 | ₩29,352 | ₩29,325 | ₩29,352 | +0.05% | 1.6천 |
|---|
| 2026.03.26 | ₩29,352 | ₩29,418 | ₩29,352 | ₩29,392 | +0.14% | 1.3천 |
|---|
| 2026.03.25 | ₩29,485 | ₩29,485 | ₩29,465 | ₩29,465 | -0.07% | 500 |
|---|
| 2026.03.24 | ₩29,465 | ₩29,465 | ₩29,393 | ₩29,412 | -0.18% | 3.8천 |
|---|
| 2026.03.23 | ₩29,519 | ₩29,519 | ₩29,472 | ₩29,472 | -0.16% | 900 |
|---|
| 2026.03.20 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩29,525 | ₩29,525 | ₩29,512 | ₩29,512 | -0.05% | 200 |
|---|
| 2026.03.17 | ₩29,619 | ₩29,665 | ₩29,619 | ₩29,665 | +0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩29,685 | ₩29,699 | ₩29,652 | ₩29,652 | -0.11% | 1.7천 |
|---|
| 2026.03.13 | ₩29,712 | ₩29,712 | ₩29,552 | ₩29,552 | -0.54% | 2.4천 |
|---|
| 2026.03.12 | ₩29,565 | ₩29,565 | ₩29,525 | ₩29,532 | -0.11% | 1.9천 |
|---|
| 2026.03.11 | ₩29,552 | ₩29,592 | ₩29,532 | ₩29,532 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩29,472 | ₩29,632 | ₩29,472 | ₩29,545 | +0.25% | 4.5만 |
|---|
| 2026.03.09 | ₩29,472 | ₩29,473 | ₩29,472 | ₩29,473 | +0.00% | 400 |
|---|
| 2026.03.06 | ₩29,445 | ₩29,449 | ₩29,445 | ₩29,449 | +0.01% | 200 |
|---|
| 2026.03.05 | ₩29,592 | ₩29,645 | ₩29,552 | ₩29,573 | -0.06% | 7.5천 |
|---|
| 2026.03.04 | ₩29,645 | ₩29,659 | ₩29,620 | ₩29,659 | +0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩29,410 | ₩29,438 | ₩29,410 | ₩29,438 | +0.10% | 500 |
|---|
| 2026.03.02 | ₩29,420 | ₩29,458 | ₩29,420 | ₩29,458 | +0.13% | 100 |
|---|
| 2026.02.27 | ₩29,325 | ₩29,325 | ₩29,312 | ₩29,325 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩29,372 | ₩29,398 | ₩29,365 | ₩29,398 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩29,465 | ₩29,465 | ₩29,465 | ₩29,465 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,273 | ₩29,352 | ₩29,273 | ₩29,318 | +0.16% | 2.4천 |
|---|
| 2026.02.23 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩29,398 | ₩29,405 | ₩29,366 | ₩29,405 | +0.02% | 1.5천 |
|---|
| 2026.02.18 | ₩29,398 | ₩29,401 | ₩29,378 | ₩29,401 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩29,418 | ₩29,438 | ₩29,405 | ₩29,438 | +0.07% | 1.4천 |
|---|
| 2026.02.13 | ₩29,446 | ₩29,512 | ₩29,445 | ₩29,500 | +0.18% | 2.9천 |
|---|
| 2026.02.12 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩29,406 | ₩29,458 | ₩29,405 | ₩29,458 | +0.18% | 1.1천 |
|---|
| 2026.02.10 | ₩29,579 | ₩29,579 | ₩29,539 | ₩29,539 | -0.14% | 500 |
|---|
| 2026.02.09 | ₩29,565 | ₩29,619 | ₩29,539 | ₩29,605 | +0.14% | 1.3천 |
|---|
| 2026.02.06 | ₩29,632 | ₩29,632 | ₩29,553 | ₩29,579 | -0.18% | 2.9천 |
|---|
| 2026.02.05 | ₩29,479 | ₩29,485 | ₩29,445 | ₩29,448 | -0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩29,792 | ₩29,792 | ₩29,739 | ₩29,759 | -0.11% | 3.2천 |
|---|
| 2026.02.03 | ₩29,979 | ₩29,979 | ₩29,779 | ₩29,866 | -0.38% | 1.2천 |
|---|
| 2026.02.02 | ₩30,046 | ₩30,073 | ₩30,019 | ₩30,019 | -0.09% | 6.7천 |
|---|
| 2026.01.30 | ₩30,326 | ₩30,464 | ₩30,313 | ₩30,464 | +0.45% | 500 |
|---|
| 2026.01.29 | ₩30,767 | ₩30,767 | ₩30,447 | ₩30,453 | -1.02% | 1.9천 |
|---|
| 2026.01.28 | ₩30,967 | ₩31,014 | ₩30,954 | ₩30,961 | -0.02% | 2.1천 |
|---|
| 2026.01.27 | ₩30,841 | ₩30,975 | ₩30,834 | ₩30,975 | +0.44% | 3.7천 |
|---|
| 2026.01.26 | ₩30,834 | ₩30,861 | ₩30,794 | ₩30,801 | -0.11% | 1.5천 |
|---|
| 2026.01.23 | ₩30,934 | ₩31,168 | ₩30,934 | ₩30,989 | +0.18% | 3.3천 |
|---|
| 2026.01.22 | ₩30,947 | ₩31,009 | ₩30,947 | ₩31,009 | +0.20% | 100 |
|---|
| 2026.01.21 | ₩31,008 | ₩31,080 | ₩30,781 | ₩31,080 | +0.23% | 1.8만 |
|---|
| 2026.01.20 | ₩31,128 | ₩31,235 | ₩31,048 | ₩31,061 | -0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩31,662 | ₩31,729 | ₩31,662 | ₩31,715 | +0.17% | 800 |
|---|
| 2026.01.15 | ₩31,835 | ₩31,835 | ₩31,755 | ₩31,755 | -0.25% | 200 |
|---|
| 2026.01.14 | ₩31,949 | ₩32,091 | ₩31,949 | ₩32,091 | +0.44% | 400 |
|---|
| 2026.01.13 | ₩31,341 | ₩31,640 | ₩31,341 | ₩31,640 | +0.95% | 600 |
|---|
| 2026.01.12 | ₩31,268 | ₩31,275 | ₩31,261 | ₩31,261 | -0.02% | 200 |
|---|
| 2026.01.09 | ₩31,201 | ₩31,315 | ₩31,173 | ₩31,173 | -0.09% | 400 |
|---|
| 2026.01.08 | ₩31,141 | ₩31,301 | ₩31,141 | ₩31,248 | +0.34% | 3.1천 |
|---|
| 2026.01.07 | ₩31,328 | ₩31,328 | ₩31,308 | ₩31,308 | -0.06% | 100 |
|---|
| 2026.01.06 | ₩31,595 | ₩31,595 | ₩31,435 | ₩31,468 | -0.40% | 1.2천 |
|---|
| 2026.01.05 | ₩31,608 | ₩31,662 | ₩31,608 | ₩31,662 | +0.17% | 500 |
|---|
| 2026.01.02 | ₩31,088 | ₩31,235 | ₩31,088 | ₩31,170 | +0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩30,967 | ₩30,967 | ₩30,919 | ₩30,919 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩31,034 | ₩31,061 | ₩30,987 | ₩30,987 | -0.15% | 800 |
|---|
| 2025.12.29 | ₩30,981 | ₩30,981 | ₩30,947 | ₩30,947 | -0.11% | 600 |
|---|
| 2025.12.26 | ₩30,946 | ₩30,994 | ₩30,942 | ₩30,974 | +0.09% | 2.3천 |
|---|
| 2025.12.24 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,981 | ₩31,114 | ₩30,981 | ₩31,046 | +0.21% | 7.6천 |
|---|
| 2025.12.22 | ₩31,261 | ₩31,261 | ₩31,101 | ₩31,101 | -0.51% | 400 |
|---|
| 2025.12.19 | ₩31,068 | ₩31,069 | ₩31,058 | ₩31,069 | +0.00% | 800 |
|---|
| 2025.12.18 | ₩30,935 | ₩30,935 | ₩30,829 | ₩30,829 | -0.35% | 3.3천 |
|---|
| 2025.12.17 | ₩31,061 | ₩31,128 | ₩30,941 | ₩30,941 | -0.39% | 1.4천 |
|---|
| 2025.12.16 | ₩31,041 | ₩31,076 | ₩31,041 | ₩31,076 | +0.11% | 300 |
|---|
| 2025.12.15 | ₩31,088 | ₩31,088 | ₩30,901 | ₩30,907 | -0.58% | 2.9천 |
|---|
| 2025.12.12 | ₩31,316 | ₩31,348 | ₩31,301 | ₩31,321 | +0.02% | 2.4천 |
|---|
| 2025.12.11 | ₩31,862 | ₩31,862 | ₩31,857 | ₩31,857 | -0.02% | 600 |
|---|
| 2025.12.10 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,143 | ₩32,143 | ₩32,083 | ₩32,083 | -0.19% | 200 |
|---|
| 2025.12.08 | ₩31,754 | ₩31,790 | ₩31,729 | ₩31,790 | +0.11% | 2.2천 |
|---|
| 2025.12.05 | ₩31,809 | ₩31,842 | ₩31,662 | ₩31,662 | -0.46% | 5.5천 |
|---|
| 2025.12.04 | ₩32,096 | ₩32,096 | ₩31,910 | ₩32,016 | -0.25% | 1.1천 |
|---|
| 2025.12.03 | ₩32,089 | ₩32,129 | ₩32,089 | ₩32,107 | +0.05% | 1.3천 |
|---|
| 2025.12.02 | ₩31,822 | ₩31,969 | ₩31,809 | ₩31,862 | +0.13% | 4.6천 |
|---|
| 2025.12.01 | ₩31,421 | ₩31,421 | ₩31,248 | ₩31,383 | -0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩32,089 | ₩32,089 | ₩31,835 | ₩31,835 | -0.79% | 100 |
|---|
| 2025.11.26 | ₩31,675 | ₩31,842 | ₩31,649 | ₩31,809 | +0.42% | 900 |
|---|
| 2025.11.25 | ₩31,608 | ₩31,715 | ₩31,490 | ₩31,615 | +0.02% | 1.6천 |
|---|
| 2025.11.24 | ₩31,689 | ₩31,790 | ₩31,568 | ₩31,790 | +0.32% | 2.7천 |
|---|
| 2025.11.21 | ₩31,341 | ₩31,395 | ₩31,263 | ₩31,393 | +0.17% | 1.9만 |
|---|
| 2025.11.20 | ₩31,548 | ₩31,554 | ₩31,542 | ₩31,542 | -0.02% | 500 |
|---|
| 2025.11.19 | ₩31,762 | ₩31,815 | ₩31,750 | ₩31,815 | +0.17% | 1천 |
|---|
| 2025.11.18 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,143 | ₩32,143 | ₩31,996 | ₩31,996 | -0.46% | 3.7천 |
|---|
| 2025.11.14 | ₩32,263 | ₩32,597 | ₩32,223 | ₩32,223 | -0.12% | 2천 |
|---|
| 2025.11.13 | ₩33,104 | ₩33,104 | ₩32,663 | ₩32,690 | -1.25% | 7.6천 |
|---|
| 2025.11.12 | ₩32,877 | ₩32,930 | ₩32,838 | ₩32,910 | +0.10% | 2.8천 |
|---|
| 2025.11.11 | ₩33,051 | ₩33,238 | ₩33,051 | ₩33,088 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩33,378 | ₩33,411 | ₩33,331 | ₩33,411 | +0.10% | 2천 |
|---|
| 2025.11.07 | ₩32,850 | ₩33,191 | ₩32,850 | ₩33,191 | +1.04% | 300 |
|---|
| 2025.11.06 | ₩32,837 | ₩32,917 | ₩32,824 | ₩32,870 | +0.10% | 1.1천 |
|---|
| 2025.11.05 | ₩32,984 | ₩33,191 | ₩32,984 | ₩33,167 | +0.55% | 1.4천 |
|---|
| 2025.11.04 | ₩33,280 | ₩33,280 | ₩32,824 | ₩32,824 | -1.37% | 4.2천 |
|---|
| 2025.11.03 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,832 | ₩33,832 | ₩33,785 | ₩33,804 | -0.08% | 1.1천 |
|---|
| 2025.10.30 | ₩33,478 | ₩33,478 | ₩33,435 | ₩33,435 | -0.13% | 100 |
|---|
| 2025.10.29 | ₩34,012 | ₩34,012 | ₩33,839 | ₩33,845 | -0.49% | 200 |
|---|
| 2025.10.28 | ₩34,306 | ₩34,306 | ₩34,206 | ₩34,206 | -0.29% | 100 |
|---|
| 2025.10.27 | ₩34,239 | ₩34,313 | ₩34,239 | ₩34,313 | +0.21% | 2.1천 |
|---|
| 2025.10.24 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,905 | ₩33,905 | ₩33,818 | ₩33,818 | -0.26% | 900 |
|---|
| 2025.10.22 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,678 | ₩33,945 | ₩33,678 | ₩33,905 | +0.67% | 8.5천 |
|---|
| 2025.10.17 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,718 | ₩33,718 | ₩33,680 | ₩33,680 | -0.11% | 600 |
|---|
| 2025.10.15 | ₩34,025 | ₩34,039 | ₩33,879 | ₩33,965 | -0.18% | 2.5만 |
|---|
| 2025.10.14 | ₩33,773 | ₩34,186 | ₩33,773 | ₩34,111 | +1.00% | 2.1만 |
|---|
| 2025.10.13 | ₩34,306 | ₩34,573 | ₩34,266 | ₩34,481 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩35,014 | ₩35,020 | ₩34,446 | ₩34,514 | -1.43% | 1.5만 |
|---|