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 | ₩39,590 | ₩39,590 | ₩39,456 | ₩39,456 | -0.34% | 300 |
| 2026.10.08 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
| 2026.10.07 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 100 |
| 2026.10.06 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 100 |
| 2026.10.05 | ₩43,507 | ₩43,507 | ₩42,997 | ₩42,997 | -1.17% | 300 |
| 2026.10.02 | ₩43,386 | ₩43,386 | ₩42,085 | ₩42,085 | -3.00% | 200 |
| 2026.10.01 | ₩43,856 | ₩44,634 | ₩43,843 | ₩44,634 | +1.77% | 1.2천 |
| 2026.09.30 | ₩44,902 | ₩44,943 | ₩43,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,936 |
| -2.15% |
| 2.8천 |
| 2026.09.29 | ₩47,371 | ₩47,371 | ₩45,291 | ₩45,291 | -4.39% | 500 |
|---|
| 2026.09.28 | ₩44,983 | ₩47,049 | ₩44,983 | ₩46,700 | +3.82% | 700 |
|---|
| 2026.09.25 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,221 | ₩41,200 | ₩38,221 | ₩41,200 | +7.79% | 1.1천 |
|---|
| 2026.09.23 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,025 | ₩41,025 | ₩40,690 | ₩40,690 | -0.82% | 200 |
|---|
| 2026.09.21 | ₩41,455 | ₩41,455 | ₩40,717 | ₩40,717 | -1.78% | 1.8천 |
|---|
| 2026.09.18 | ₩37,765 | ₩37,966 | ₩37,765 | ₩37,966 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,942 | ₩33,942 | ₩33,834 | ₩33,834 | -0.32% | 300 |
|---|
| 2026.09.15 | ₩35,230 | ₩35,230 | ₩34,411 | ₩34,411 | -2.32% | 300 |
|---|
| 2026.09.14 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,222 | ₩36,222 | ₩36,196 | ₩36,196 | -0.07% | 200 |
|---|
| 2026.09.10 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,940 | ₩37,953 | ₩37,054 | ₩37,054 | -2.33% | 1.1천 |
|---|
| 2026.09.08 | ₩39,871 | ₩39,871 | ₩39,362 | ₩39,362 | -1.28% | 400 |
|---|
| 2026.09.04 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,116 | ₩34,411 | ₩34,116 | ₩34,411 | +0.87% | 100 |
|---|
| 2026.09.01 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,531 | ₩36,531 | ₩35,417 | ₩35,417 | -3.05% | 500 |
|---|
| 2026.08.27 | ₩36,719 | ₩37,135 | ₩36,625 | ₩37,121 | +1.10% | 4.5천 |
|---|
| 2026.08.26 | ₩35,136 | ₩35,458 | ₩35,122 | ₩35,458 | +0.92% | 1.3천 |
|---|
| 2026.08.25 | ₩36,343 | ₩36,357 | ₩36,008 | ₩36,008 | -0.92% | 1천 |
|---|
| 2026.08.24 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩36,128 | ₩36,558 | ₩36,128 | ₩36,558 | +1.19% | 300 |
|---|
| 2026.08.20 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,937 | ₩31,473 | ₩30,856 | ₩31,473 | +1.73% | 500 |
|---|
| 2026.08.18 | ₩29,233 | ₩29,555 | ₩29,233 | ₩29,474 | +0.83% | 800 |
|---|
| 2026.08.17 | ₩29,608 | ₩29,622 | ₩29,421 | ₩29,421 | -0.63% | 800 |
|---|
| 2026.08.14 | ₩27,744 | ₩27,744 | ₩27,744 | ₩27,744 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,180 | ₩27,180 | ₩27,180 | ₩27,180 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,046 | ₩27,046 | ₩26,912 | ₩26,912 | -0.50% | 200 |
|---|
| 2026.08.11 | ₩26,603 | ₩26,603 | ₩26,469 | ₩26,469 | -0.50% | 200 |
|---|
| 2026.08.10 | ₩25,315 | ₩25,315 | ₩25,315 | ₩25,315 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,141 | ₩25,141 | ₩25,141 | ₩25,141 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,168 | ₩25,168 | ₩25,101 | ₩25,101 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩25,101 | ₩25,101 | ₩25,101 | ₩25,101 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,222 | ₩25,222 | ₩25,141 | ₩25,141 | -0.32% | 200 |
|---|
| 2026.08.03 | ₩25,222 | ₩25,222 | ₩25,208 | ₩25,208 | -0.05% | 300 |
|---|
| 2026.07.31 | ₩24,993 | ₩24,993 | ₩24,993 | ₩24,993 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,745 | ₩26,040 | ₩25,745 | ₩26,040 | +1.15% | 700 |
|---|
| 2026.07.29 | ₩25,289 | ₩25,624 | ₩25,275 | ₩25,315 | +0.11% | 5.3천 |
|---|
| 2026.07.28 | ₩25,423 | ₩25,745 | ₩25,423 | ₩25,745 | +1.27% | 6.6천 |
|---|
| 2026.07.27 | ₩24,832 | ₩26,966 | ₩24,832 | ₩26,523 | +6.81% | 1.1만 |
|---|
| 2026.07.24 | ₩25,664 | ₩25,664 | ₩25,664 | ₩25,664 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,919 | ₩25,919 | ₩25,919 | ₩25,919 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,496 | ₩26,550 | ₩26,496 | ₩26,550 | +0.20% | 300 |
|---|
| 2026.07.21 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,375 | ₩26,375 | ₩26,375 | ₩26,375 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,281 | ₩26,281 | ₩26,281 | ₩26,281 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,503 | ₩25,664 | ₩25,503 | ₩25,570 | +0.26% | 8.7천 |
|---|
| 2026.07.13 | ₩24,229 | ₩24,229 | ₩24,229 | ₩24,229 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,840 | ₩23,840 | ₩23,840 | ₩23,840 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,424 | ₩23,424 | ₩23,424 | ₩23,424 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,282 | ₩24,282 | ₩24,282 | ₩24,282 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩23,759 | ₩23,759 | ₩23,759 | ₩23,759 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩22,565 | ₩22,565 | ₩22,565 | ₩22,565 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩22,055 | ₩22,055 | ₩22,055 | ₩22,055 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,860 | ₩22,860 | ₩22,860 | ₩22,860 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩22,485 | ₩22,485 | ₩22,485 | ₩22,485 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩21,935 | ₩21,935 | ₩21,935 | ₩21,935 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩22,163 | ₩22,163 | ₩22,163 | ₩22,163 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,223 | ₩23,223 | ₩23,223 | ₩23,223 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,256 | ₩24,256 | ₩24,256 | ₩24,256 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,309 | ₩24,309 | ₩24,309 | ₩24,309 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,645 | ₩24,645 | ₩24,645 | ₩24,645 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,417 | ₩24,417 | ₩24,417 | ₩24,417 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,451 | ₩23,451 | ₩23,451 | ₩23,451 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,336 | ₩24,336 | ₩24,242 | ₩24,242 | -0.39% | 100 |
|---|
| 2026.06.08 | ₩24,712 | ₩24,819 | ₩24,645 | ₩24,819 | +0.43% | 300 |
|---|
| 2026.06.05 | ₩22,444 | ₩22,444 | ₩22,444 | ₩22,444 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩24,725 | ₩24,725 | ₩24,725 | ₩24,725 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,222 | ₩25,222 | ₩25,222 | ₩25,222 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,174 | ₩26,174 | ₩26,174 | ₩26,174 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩27,663 | ₩27,663 | ₩27,663 | ₩27,663 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,542 | ₩28,012 | ₩27,301 | ₩27,663 | +0.44% | 1.3천 |
|---|
| 2026.05.27 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,233 | ₩29,233 | ₩29,233 | ₩29,233 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,756 | ₩29,756 | ₩29,756 | ₩29,756 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,206 | ₩29,206 | ₩29,206 | ₩29,206 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,018 | ₩29,367 | ₩29,018 | ₩29,367 | +1.20% | 100 |
|---|
| 2026.05.15 | ₩31,098 | ₩31,098 | ₩31,017 | ₩31,084 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,038 | ₩30,038 | ₩30,038 | ₩30,038 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩28,200 | ₩28,200 | ₩28,200 | ₩28,200 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,428 | ₩28,643 | ₩28,428 | ₩28,643 | +0.76% | 100 |
|---|
| 2026.04.27 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,991 | ₩29,058 | ₩28,991 | ₩29,058 | +0.23% | 200 |
|---|
| 2026.04.21 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,830 | ₩28,830 | ₩28,830 | ₩28,830 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,930 | ₩29,930 | ₩29,930 | ₩29,930 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩29,823 | ₩29,823 | ₩29,823 | ₩29,823 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩28,549 | ₩28,857 | ₩28,549 | ₩28,857 | +1.08% | 200 |
|---|
| 2026.04.14 | ₩28,066 | ₩28,066 | ₩27,797 | ₩27,797 | -0.96% | 500 |
|---|
| 2026.04.13 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩28,321 | ₩28,321 | ₩28,321 | ₩28,321 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,824 | ₩27,824 | ₩27,824 | ₩27,824 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩27,663 | ₩27,744 | ₩27,663 | ₩27,744 | +0.29% | 100 |
|---|
| 2026.04.07 | ₩27,046 | ₩27,046 | ₩27,046 | ₩27,046 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩27,811 | ₩27,958 | ₩27,475 | ₩27,891 | +0.29% | 6.3천 |
|---|