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 | ₩39,581 | ₩39,581 | ₩39,447 | ₩39,447 | -0.34% | 300 |
| 2026.10.08 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
| 2026.10.07 | ₩41,365 | ₩41,365 | ₩41,365 | ₩41,365 | 0.00% | 100 |
| 2026.10.06 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
| 2026.10.05 | ₩43,498 | ₩43,498 | ₩42,988 | ₩42,988 | -1.17% | 300 |
| 2026.10.02 | ₩43,377 | ₩43,377 | ₩42,076 | ₩42,076 | -3.00% | 200 |
| 2026.10.01 | ₩43,847 | ₩44,625 | ₩43,833 | ₩44,625 | +1.77% | 1.2천 |
| 2026.09.30 | ₩44,893 | ₩44,933 | ₩43,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,927 |
| -2.15% |
| 2.8천 |
| 2026.09.29 | ₩47,361 | ₩47,361 | ₩45,282 | ₩45,282 | -4.39% | 500 |
|---|
| 2026.09.28 | ₩44,973 | ₩47,039 | ₩44,973 | ₩46,690 | +3.82% | 700 |
|---|
| 2026.09.25 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩38,213 | ₩41,191 | ₩38,213 | ₩41,191 | +7.79% | 1.1천 |
|---|
| 2026.09.23 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩41,017 | ₩41,017 | ₩40,681 | ₩40,681 | -0.82% | 200 |
|---|
| 2026.09.21 | ₩41,446 | ₩41,446 | ₩40,708 | ₩40,708 | -1.78% | 1.8천 |
|---|
| 2026.09.18 | ₩37,757 | ₩37,959 | ₩37,757 | ₩37,959 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩35,169 | ₩35,169 | ₩35,169 | ₩35,169 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,935 | ₩33,935 | ₩33,827 | ₩33,827 | -0.32% | 300 |
|---|
| 2026.09.15 | ₩35,222 | ₩35,222 | ₩34,404 | ₩34,404 | -2.32% | 300 |
|---|
| 2026.09.14 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,215 | ₩36,215 | ₩36,188 | ₩36,188 | -0.07% | 200 |
|---|
| 2026.09.10 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,932 | ₩37,945 | ₩37,046 | ₩37,046 | -2.33% | 1.1천 |
|---|
| 2026.09.08 | ₩39,863 | ₩39,863 | ₩39,353 | ₩39,353 | -1.28% | 400 |
|---|
| 2026.09.04 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,966 | ₩36,966 | ₩36,966 | ₩36,966 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,109 | ₩34,404 | ₩34,109 | ₩34,404 | +0.87% | 100 |
|---|
| 2026.09.01 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩36,523 | ₩36,523 | ₩35,410 | ₩35,410 | -3.05% | 500 |
|---|
| 2026.08.27 | ₩36,711 | ₩37,127 | ₩36,617 | ₩37,113 | +1.10% | 4.5천 |
|---|
| 2026.08.26 | ₩35,128 | ₩35,450 | ₩35,115 | ₩35,450 | +0.92% | 1.3천 |
|---|
| 2026.08.25 | ₩36,336 | ₩36,349 | ₩36,000 | ₩36,000 | -0.92% | 1천 |
|---|
| 2026.08.24 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩36,121 | ₩36,550 | ₩36,121 | ₩36,550 | +1.19% | 300 |
|---|
| 2026.08.20 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,930 | ₩31,467 | ₩30,850 | ₩31,467 | +1.73% | 500 |
|---|
| 2026.08.18 | ₩29,227 | ₩29,549 | ₩29,227 | ₩29,468 | +0.83% | 800 |
|---|
| 2026.08.17 | ₩29,602 | ₩29,616 | ₩29,414 | ₩29,414 | -0.63% | 800 |
|---|
| 2026.08.14 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,175 | ₩27,175 | ₩27,175 | ₩27,175 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,040 | ₩27,040 | ₩26,906 | ₩26,906 | -0.50% | 200 |
|---|
| 2026.08.11 | ₩26,598 | ₩26,598 | ₩26,464 | ₩26,464 | -0.50% | 200 |
|---|
| 2026.08.10 | ₩25,310 | ₩25,310 | ₩25,310 | ₩25,310 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,136 | ₩25,136 | ₩25,136 | ₩25,136 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,163 | ₩25,163 | ₩25,096 | ₩25,096 | -0.27% | 300 |
|---|
| 2026.08.05 | ₩25,096 | ₩25,096 | ₩25,096 | ₩25,096 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,216 | ₩25,216 | ₩25,136 | ₩25,136 | -0.32% | 200 |
|---|
| 2026.08.03 | ₩25,216 | ₩25,216 | ₩25,203 | ₩25,203 | -0.05% | 300 |
|---|
| 2026.07.31 | ₩24,988 | ₩24,988 | ₩24,988 | ₩24,988 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩25,739 | ₩26,034 | ₩25,739 | ₩26,034 | +1.15% | 700 |
|---|
| 2026.07.29 | ₩25,283 | ₩25,619 | ₩25,270 | ₩25,310 | +0.11% | 5.3천 |
|---|
| 2026.07.28 | ₩25,417 | ₩25,739 | ₩25,417 | ₩25,739 | +1.27% | 6.6천 |
|---|
| 2026.07.27 | ₩24,827 | ₩26,960 | ₩24,827 | ₩26,517 | +6.81% | 1.1만 |
|---|
| 2026.07.24 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,490 | ₩26,544 | ₩26,490 | ₩26,544 | +0.20% | 300 |
|---|
| 2026.07.21 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,370 | ₩26,370 | ₩26,370 | ₩26,370 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,276 | ₩26,276 | ₩26,276 | ₩26,276 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,498 | ₩25,659 | ₩25,498 | ₩25,565 | +0.26% | 8.7천 |
|---|
| 2026.07.13 | ₩24,224 | ₩24,224 | ₩24,224 | ₩24,224 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,835 | ₩23,835 | ₩23,835 | ₩23,835 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,419 | ₩23,419 | ₩23,419 | ₩23,419 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,277 | ₩24,277 | ₩24,277 | ₩24,277 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩23,754 | ₩23,754 | ₩23,754 | ₩23,754 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩22,560 | ₩22,560 | ₩22,560 | ₩22,560 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩22,051 | ₩22,051 | ₩22,051 | ₩22,051 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩22,480 | ₩22,480 | ₩22,480 | ₩22,480 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩21,930 | ₩21,930 | ₩21,930 | ₩21,930 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩22,158 | ₩22,158 | ₩22,158 | ₩22,158 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩24,251 | ₩24,251 | ₩24,251 | ₩24,251 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩24,304 | ₩24,304 | ₩24,304 | ₩24,304 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩24,639 | ₩24,639 | ₩24,639 | ₩24,639 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,364 | ₩25,364 | ₩25,364 | ₩25,364 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩25,833 | ₩25,833 | ₩25,833 | ₩25,833 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,103 | ₩24,103 | ₩24,103 | ₩24,103 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,446 | ₩23,446 | ₩23,446 | ₩23,446 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,331 | ₩24,331 | ₩24,237 | ₩24,237 | -0.39% | 100 |
|---|
| 2026.06.08 | ₩24,707 | ₩24,814 | ₩24,639 | ₩24,814 | +0.43% | 300 |
|---|
| 2026.06.05 | ₩22,440 | ₩22,440 | ₩22,440 | ₩22,440 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩24,720 | ₩24,720 | ₩24,720 | ₩24,720 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,216 | ₩25,216 | ₩25,216 | ₩25,216 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,169 | ₩26,169 | ₩26,169 | ₩26,169 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩27,537 | ₩28,006 | ₩27,295 | ₩27,657 | +0.44% | 1.3천 |
|---|
| 2026.05.27 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩29,750 | ₩29,750 | ₩29,750 | ₩29,750 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,012 | ₩29,361 | ₩29,012 | ₩29,361 | +1.20% | 100 |
|---|
| 2026.05.15 | ₩31,091 | ₩31,091 | ₩31,011 | ₩31,078 | -0.04% | 300 |
|---|
| 2026.05.14 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,528 | ₩30,528 | ₩30,528 | ₩30,528 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,903 | ₩30,903 | ₩30,903 | ₩30,903 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩30,031 | ₩30,031 | ₩30,031 | ₩30,031 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩28,341 | ₩28,341 | ₩28,341 | ₩28,341 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,422 | ₩28,637 | ₩28,422 | ₩28,637 | +0.76% | 100 |
|---|
| 2026.04.27 | ₩28,462 | ₩28,462 | ₩28,462 | ₩28,462 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩28,610 | ₩28,610 | ₩28,610 | ₩28,610 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,985 | ₩29,052 | ₩28,985 | ₩29,052 | +0.23% | 200 |
|---|
| 2026.04.21 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,924 | ₩29,924 | ₩29,924 | ₩29,924 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩28,543 | ₩28,851 | ₩28,543 | ₩28,851 | +1.08% | 200 |
|---|
| 2026.04.14 | ₩28,060 | ₩28,060 | ₩27,792 | ₩27,792 | -0.96% | 500 |
|---|
| 2026.04.13 | ₩27,926 | ₩27,926 | ₩27,926 | ₩27,926 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩28,315 | ₩28,315 | ₩28,315 | ₩28,315 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,818 | ₩27,818 | ₩27,818 | ₩27,818 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩27,657 | ₩27,738 | ₩27,657 | ₩27,738 | +0.29% | 100 |
|---|
| 2026.04.07 | ₩27,040 | ₩27,040 | ₩27,040 | ₩27,040 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩27,751 | ₩27,751 | ₩27,751 | ₩27,751 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩26,638 | ₩26,638 | ₩26,638 | ₩26,638 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩27,805 | ₩27,952 | ₩27,470 | ₩27,885 | +0.29% | 6.3천 |
|---|