시장 데이터를 불러오는 중
전체 종목
Chainlink ETF 과거 주가
Chainlink ETF · CHNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chainlink ETF · CHNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,570 | ₩39,570 | ₩39,436 | ₩39,436 | -0.34% | 300 |
| 2026.10.08 | ₩38,806 | ₩38,806 | ₩38,806 | ₩38,806 | 0.00% | 100 |
| 2026.10.07 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
| 2026.10.06 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
| 2026.10.05 | ₩43,485 | ₩43,485 | ₩42,976 | ₩42,976 | -1.17% | 300 |
| 2026.10.02 | ₩43,365 | ₩43,365 | ₩42,064 | ₩42,064 | -3.00% | 200 |
| 2026.10.01 | ₩43,834 | ₩44,612 | ₩43,821 | ₩44,612 | +1.77% | 1.2천 |
| 2026.09.30 | ₩44,880 | ₩44,920 | ₩43,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,914 |
| -2.15% |
| 2.8천 |
| 2026.09.29 | ₩47,347 | ₩47,347 | ₩45,269 | ₩45,269 | -4.39% | 500 |
|---|
| 2026.09.28 | ₩44,960 | ₩47,025 | ₩44,960 | ₩46,677 | +3.82% | 700 |
|---|
| 2026.09.25 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,202 | ₩41,179 | ₩38,202 | ₩41,179 | +7.79% | 1.1천 |
|---|
| 2026.09.23 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,005 | ₩41,005 | ₩40,669 | ₩40,669 | -0.82% | 200 |
|---|
| 2026.09.21 | ₩41,434 | ₩41,434 | ₩40,696 | ₩40,696 | -1.78% | 1.8천 |
|---|
| 2026.09.18 | ₩37,746 | ₩37,947 | ₩37,746 | ₩37,947 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,925 | ₩33,925 | ₩33,817 | ₩33,817 | -0.32% | 300 |
|---|
| 2026.09.15 | ₩35,212 | ₩35,212 | ₩34,394 | ₩34,394 | -2.32% | 300 |
|---|
| 2026.09.14 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,204 | ₩36,204 | ₩36,177 | ₩36,177 | -0.07% | 200 |
|---|
| 2026.09.10 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,921 | ₩37,934 | ₩37,036 | ₩37,036 | -2.33% | 1.1천 |
|---|
| 2026.09.08 | ₩39,852 | ₩39,852 | ₩39,342 | ₩39,342 | -1.28% | 400 |
|---|
| 2026.09.04 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,955 | ₩36,955 | ₩36,955 | ₩36,955 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,099 | ₩34,394 | ₩34,099 | ₩34,394 | +0.87% | 100 |
|---|
| 2026.09.01 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,513 | ₩36,513 | ₩35,400 | ₩35,400 | -3.05% | 500 |
|---|
| 2026.08.27 | ₩36,700 | ₩37,116 | ₩36,607 | ₩37,103 | +1.10% | 4.5천 |
|---|
| 2026.08.26 | ₩35,118 | ₩35,440 | ₩35,105 | ₩35,440 | +0.92% | 1.3천 |
|---|
| 2026.08.25 | ₩36,325 | ₩36,338 | ₩35,990 | ₩35,990 | -0.92% | 1천 |
|---|
| 2026.08.24 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩36,110 | ₩36,540 | ₩36,110 | ₩36,540 | +1.19% | 300 |
|---|
| 2026.08.20 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,921 | ₩31,458 | ₩30,841 | ₩31,458 | +1.73% | 500 |
|---|
| 2026.08.18 | ₩29,218 | ₩29,540 | ₩29,218 | ₩29,460 | +0.83% | 800 |
|---|
| 2026.08.17 | ₩29,594 | ₩29,607 | ₩29,406 | ₩29,406 | -0.63% | 800 |
|---|
| 2026.08.14 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,167 | ₩27,167 | ₩27,167 | ₩27,167 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,033 | ₩27,033 | ₩26,898 | ₩26,898 | -0.50% | 200 |
|---|
| 2026.08.11 | ₩26,590 | ₩26,590 | ₩26,456 | ₩26,456 | -0.50% | 200 |
|---|
| 2026.08.10 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,128 | ₩25,128 | ₩25,128 | ₩25,128 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,155 | ₩25,155 | ₩25,088 | ₩25,088 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩25,088 | ₩25,088 | ₩25,088 | ₩25,088 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,209 | ₩25,209 | ₩25,128 | ₩25,128 | -0.32% | 200 |
|---|
| 2026.08.03 | ₩25,209 | ₩25,209 | ₩25,196 | ₩25,196 | -0.05% | 300 |
|---|
| 2026.07.31 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,732 | ₩26,027 | ₩25,732 | ₩26,027 | +1.15% | 700 |
|---|
| 2026.07.29 | ₩25,276 | ₩25,611 | ₩25,263 | ₩25,303 | +0.11% | 5.3천 |
|---|
| 2026.07.28 | ₩25,410 | ₩25,732 | ₩25,410 | ₩25,732 | +1.27% | 6.6천 |
|---|
| 2026.07.27 | ₩24,820 | ₩26,952 | ₩24,820 | ₩26,510 | +6.81% | 1.1만 |
|---|
| 2026.07.24 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,906 | ₩25,906 | ₩25,906 | ₩25,906 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,483 | ₩26,536 | ₩26,483 | ₩26,536 | +0.20% | 300 |
|---|
| 2026.07.21 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,491 | ₩25,651 | ₩25,491 | ₩25,558 | +0.26% | 8.7천 |
|---|
| 2026.07.13 | ₩24,217 | ₩24,217 | ₩24,217 | ₩24,217 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,324 | ₩24,324 | ₩24,324 | ₩24,324 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,828 | ₩23,828 | ₩23,828 | ₩23,828 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,412 | ₩23,412 | ₩23,412 | ₩23,412 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,270 | ₩24,270 | ₩24,270 | ₩24,270 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩23,747 | ₩23,747 | ₩23,747 | ₩23,747 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩22,554 | ₩22,554 | ₩22,554 | ₩22,554 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩22,044 | ₩22,044 | ₩22,044 | ₩22,044 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,849 | ₩22,849 | ₩22,849 | ₩22,849 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩22,473 | ₩22,473 | ₩22,473 | ₩22,473 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩21,924 | ₩21,924 | ₩21,924 | ₩21,924 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩22,152 | ₩22,152 | ₩22,152 | ₩22,152 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,211 | ₩23,211 | ₩23,211 | ₩23,211 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,243 | ₩24,243 | ₩24,243 | ₩24,243 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,297 | ₩24,297 | ₩24,297 | ₩24,297 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,632 | ₩24,632 | ₩24,632 | ₩24,632 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,356 | ₩25,356 | ₩25,356 | ₩25,356 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,826 | ₩25,826 | ₩25,826 | ₩25,826 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,096 | ₩24,096 | ₩24,096 | ₩24,096 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,404 | ₩24,404 | ₩24,404 | ₩24,404 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,439 | ₩23,439 | ₩23,439 | ₩23,439 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,324 | ₩24,324 | ₩24,230 | ₩24,230 | -0.39% | 100 |
|---|
| 2026.06.08 | ₩24,699 | ₩24,807 | ₩24,632 | ₩24,807 | +0.43% | 300 |
|---|
| 2026.06.05 | ₩22,433 | ₩22,433 | ₩22,433 | ₩22,433 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩24,713 | ₩24,713 | ₩24,713 | ₩24,713 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,209 | ₩25,209 | ₩25,209 | ₩25,209 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,529 | ₩27,998 | ₩27,287 | ₩27,649 | +0.44% | 1.3천 |
|---|
| 2026.05.27 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,741 | ₩29,741 | ₩29,741 | ₩29,741 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,004 | ₩29,352 | ₩29,004 | ₩29,352 | +1.20% | 100 |
|---|
| 2026.05.15 | ₩31,082 | ₩31,082 | ₩31,002 | ₩31,069 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,023 | ₩30,023 | ₩30,023 | ₩30,023 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,414 | ₩28,628 | ₩28,414 | ₩28,628 | +0.76% | 100 |
|---|
| 2026.04.27 | ₩28,454 | ₩28,454 | ₩28,454 | ₩28,454 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,977 | ₩29,044 | ₩28,977 | ₩29,044 | +0.23% | 200 |
|---|
| 2026.04.21 | ₩28,588 | ₩28,588 | ₩28,588 | ₩28,588 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩28,534 | ₩28,843 | ₩28,534 | ₩28,843 | +1.08% | 200 |
|---|
| 2026.04.14 | ₩28,052 | ₩28,052 | ₩27,783 | ₩27,783 | -0.96% | 500 |
|---|
| 2026.04.13 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩28,306 | ₩28,306 | ₩28,306 | ₩28,306 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩27,649 | ₩27,730 | ₩27,649 | ₩27,730 | +0.29% | 100 |
|---|
| 2026.04.07 | ₩27,033 | ₩27,033 | ₩27,033 | ₩27,033 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩27,743 | ₩27,743 | ₩27,743 | ₩27,743 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩27,797 | ₩27,944 | ₩27,462 | ₩27,877 | +0.29% | 6.3천 |
|---|