시장 데이터를 불러오는 중
전체 종목
2x Chainlink ETF 과거 주가
2x Chainlink ETF · CHNU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Chainlink ETF · CHNU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,816 | ₩43,829 | ₩43,255 | ₩43,255 | -1.28% | 6.9천 |
| 2026.10.08 | ₩44,711 | ₩45,165 | ₩39,314 | ₩41,972 | -6.12% | 2.5만 |
| 2026.10.07 | ₩47,970 | ₩48,425 | ₩47,276 | ₩47,930 | -0.08% | 7.3천 |
| 2026.10.06 | ₩52,766 | ₩53,020 | ₩51,444 | ₩52,539 | -0.43% | 1.3만 |
| 2026.10.05 | ₩53,568 | ₩53,568 | ₩50,696 | ₩52,005 | -2.92% | 1.2만 |
| 2026.10.02 | ₩55,865 | ₩56,774 | ₩48,451 | ₩49,667 | -11.10% | 2.4만 |
| 2026.10.01 | ₩54,730 | ₩56,734 | ₩54,356 | ₩56,360 | +2.98% | 7.9천 |
| 2026.09.30 | ₩58,109 | ₩58,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,823 |
| -5.66% |
| 2.7만 |
| 2026.09.29 | ₩62,678 | ₩62,919 | ₩57,041 | ₩58,176 | -7.18% | 2.2만 |
|---|
| 2026.09.28 | ₩58,978 | ₩64,428 | ₩55,077 | ₩62,077 | +5.25% | 4만 |
|---|
| 2026.09.25 | ₩54,035 | ₩54,302 | ₩51,818 | ₩53,153 | -1.63% | 2.5만 |
|---|
| 2026.09.24 | ₩42,587 | ₩50,081 | ₩42,587 | ₩48,211 | +13.21% | 1.9만 |
|---|
| 2026.09.23 | ₩44,885 | ₩44,885 | ₩40,743 | ₩41,679 | -7.14% | 1.3만 |
|---|
| 2026.09.22 | ₩47,329 | ₩47,703 | ₩46,007 | ₩47,276 | -0.11% | 8.2천 |
|---|
| 2026.09.21 | ₩48,759 | ₩48,759 | ₩46,554 | ₩47,369 | -2.85% | 1.1만 |
|---|
| 2026.09.18 | ₩38,873 | ₩42,226 | ₩38,873 | ₩41,732 | +7.35% | 1.6만 |
|---|
| 2026.09.17 | ₩35,734 | ₩36,696 | ₩35,133 | ₩36,188 | +1.27% | 4천 |
|---|
| 2026.09.16 | ₩32,274 | ₩33,730 | ₩31,807 | ₩33,730 | +4.51% | 9.1천 |
|---|
| 2026.09.15 | ₩36,469 | ₩36,469 | ₩32,849 | ₩34,786 | -4.62% | 7.8천 |
|---|
| 2026.09.14 | ₩36,562 | ₩39,180 | ₩36,562 | ₩39,140 | +7.05% | 1.4만 |
|---|
| 2026.09.11 | ₩38,513 | ₩41,198 | ₩38,392 | ₩38,446 | -0.17% | 6.2천 |
|---|
| 2026.09.10 | ₩38,993 | ₩39,127 | ₩37,791 | ₩38,392 | -1.54% | 6.9천 |
|---|
| 2026.09.09 | ₩41,745 | ₩42,226 | ₩40,116 | ₩40,116 | -3.90% | 1만 |
|---|
| 2026.09.08 | ₩44,297 | ₩46,421 | ₩43,709 | ₩45,045 | +1.69% | 1.1만 |
|---|
| 2026.09.04 | ₩38,740 | ₩39,635 | ₩38,472 | ₩39,408 | +1.72% | 4.9천 |
|---|
| 2026.09.03 | ₩37,591 | ₩40,570 | ₩37,390 | ₩40,343 | +7.32% | 1.5만 |
|---|
| 2026.09.02 | ₩34,932 | ₩35,868 | ₩34,932 | ₩35,467 | +1.53% | 1.5천 |
|---|
| 2026.09.01 | ₩36,175 | ₩36,549 | ₩36,135 | ₩36,295 | +0.33% | 1.9천 |
|---|
| 2026.08.31 | ₩37,003 | ₩37,965 | ₩36,348 | ₩37,591 | +1.59% | 8.3천 |
|---|
| 2026.08.28 | ₩39,595 | ₩40,663 | ₩36,642 | ₩37,457 | -5.40% | 2.7만 |
|---|
| 2026.08.27 | ₩40,116 | ₩41,398 | ₩40,116 | ₩41,064 | +2.36% | 1.7만 |
|---|
| 2026.08.26 | ₩37,724 | ₩37,951 | ₩36,923 | ₩37,698 | -0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩38,980 | ₩39,728 | ₩38,058 | ₩38,780 | -0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩40,089 | ₩40,864 | ₩38,579 | ₩39,327 | -1.90% | 3.7만 |
|---|
| 2026.08.21 | ₩37,711 | ₩40,142 | ₩37,711 | ₩40,129 | +6.41% | 5.4만 |
|---|
| 2026.08.20 | ₩33,677 | ₩34,492 | ₩33,062 | ₩33,810 | +0.40% | 1.5만 |
|---|
| 2026.08.19 | ₩28,587 | ₩30,738 | ₩28,080 | ₩30,551 | +6.87% | 2.7만 |
|---|
| 2026.08.18 | ₩26,557 | ₩27,091 | ₩26,543 | ₩27,064 | +1.91% | 6.8천 |
|---|
| 2026.08.17 | ₩27,225 | ₩27,412 | ₩26,811 | ₩26,971 | -0.93% | 5.2천 |
|---|
| 2026.08.14 | ₩23,204 | ₩24,433 | ₩23,204 | ₩24,286 | +4.66% | 1.3만 |
|---|
| 2026.08.13 | ₩23,404 | ₩23,551 | ₩22,870 | ₩23,391 | -0.06% | 3.6천 |
|---|
| 2026.08.12 | ₩23,351 | ₩23,351 | ₩22,937 | ₩22,977 | -1.60% | 4.5천 |
|---|
| 2026.08.11 | ₩22,509 | ₩22,669 | ₩22,042 | ₩22,309 | -0.89% | 4.4천 |
|---|
| 2026.08.10 | ₩20,813 | ₩20,959 | ₩20,612 | ₩20,612 | -0.96% | 1.5만 |
|---|
| 2026.08.07 | ₩20,706 | ₩20,759 | ₩20,211 | ₩20,345 | -1.74% | 2.6천 |
|---|
| 2026.08.06 | ₩19,971 | ₩20,879 | ₩19,971 | ₩20,292 | +1.61% | 1.4만 |
|---|
| 2026.08.05 | ₩20,105 | ₩20,385 | ₩20,105 | ₩20,211 | +0.53% | 1.6천 |
|---|
| 2026.08.04 | ₩20,479 | ₩20,532 | ₩20,385 | ₩20,385 | -0.46% | 4.1천 |
|---|
| 2026.08.03 | ₩20,398 | ₩20,572 | ₩20,225 | ₩20,479 | +0.39% | 1.8천 |
|---|
| 2026.07.31 | ₩19,904 | ₩20,372 | ₩19,864 | ₩20,131 | +1.14% | 1.8천 |
|---|
| 2026.07.30 | ₩21,921 | ₩21,921 | ₩20,986 | ₩21,841 | -0.37% | 2.3천 |
|---|
| 2026.07.29 | ₩20,839 | ₩20,933 | ₩20,692 | ₩20,692 | -0.71% | 700 |
|---|
| 2026.07.28 | ₩20,639 | ₩21,414 | ₩20,639 | ₩21,400 | +3.69% | 4.6천 |
|---|
| 2026.07.27 | ₩23,150 | ₩23,404 | ₩22,522 | ₩22,776 | -1.62% | 1.1만 |
|---|
| 2026.07.24 | ₩21,173 | ₩21,334 | ₩21,147 | ₩21,334 | +0.76% | 300 |
|---|
| 2026.07.23 | ₩22,095 | ₩22,095 | ₩21,721 | ₩21,761 | -1.51% | 2.1천 |
|---|
| 2026.07.22 | ₩22,963 | ₩23,204 | ₩22,709 | ₩23,003 | +0.17% | 4천 |
|---|
| 2026.07.21 | ₩23,591 | ₩23,591 | ₩22,763 | ₩22,776 | -3.45% | 7.7천 |
|---|
| 2026.07.20 | ₩21,935 | ₩22,469 | ₩21,935 | ₩22,469 | +2.44% | 900 |
|---|
| 2026.07.17 | ₩19,891 | ₩20,933 | ₩19,677 | ₩20,933 | +5.24% | 1.2천 |
|---|
| 2026.07.16 | ₩22,068 | ₩22,068 | ₩21,761 | ₩21,761 | -1.39% | 600 |
|---|
| 2026.07.15 | ₩22,669 | ₩22,669 | ₩22,188 | ₩22,335 | -1.47% | 4.1천 |
|---|
| 2026.07.14 | ₩21,213 | ₩21,253 | ₩21,213 | ₩21,213 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩19,650 | ₩19,650 | ₩19,009 | ₩19,303 | -1.77% | 2.1천 |
|---|
| 2026.07.10 | ₩19,557 | ₩19,557 | ₩19,477 | ₩19,477 | -0.41% | 1.4천 |
|---|
| 2026.07.09 | ₩18,341 | ₩18,889 | ₩18,341 | ₩18,729 | +2.11% | 1.4천 |
|---|
| 2026.07.08 | ₩17,700 | ₩18,087 | ₩17,513 | ₩18,087 | +2.19% | 2.4천 |
|---|
| 2026.07.07 | ₩19,196 | ₩19,904 | ₩19,063 | ₩19,477 | +1.46% | 2.9천 |
|---|
| 2026.07.06 | ₩18,675 | ₩20,171 | ₩18,582 | ₩19,891 | +6.51% | 3.8천 |
|---|
| 2026.07.02 | ₩18,996 | ₩19,343 | ₩18,622 | ₩18,648 | -1.83% | 5.4천 |
|---|
| 2026.07.01 | ₩16,444 | ₩17,099 | ₩16,378 | ₩16,912 | +2.84% | 3.7천 |
|---|
| 2026.06.30 | ₩15,897 | ₩16,150 | ₩15,897 | ₩16,150 | +1.60% | 1.9천 |
|---|
| 2026.06.29 | ₩16,685 | ₩17,379 | ₩16,204 | ₩17,379 | +4.16% | 4천 |
|---|
| 2026.06.26 | ₩15,710 | ₩16,965 | ₩15,603 | ₩16,845 | +7.23% | 5.6천 |
|---|
| 2026.06.25 | ₩16,979 | ₩16,979 | ₩15,536 | ₩16,057 | -5.43% | 1.4천 |
|---|
| 2026.06.24 | ₩17,500 | ₩18,127 | ₩15,790 | ₩16,364 | -6.49% | 2.4만 |
|---|
| 2026.06.23 | ₩18,154 | ₩18,341 | ₩17,981 | ₩17,981 | -0.96% | 1.4천 |
|---|
| 2026.06.22 | ₩20,599 | ₩20,813 | ₩19,637 | ₩19,637 | -4.67% | 1.9천 |
|---|
| 2026.06.18 | ₩20,318 | ₩20,318 | ₩18,956 | ₩19,664 | -3.22% | 7.4천 |
|---|
| 2026.06.17 | ₩20,986 | ₩21,721 | ₩20,265 | ₩20,305 | -3.25% | 7.6천 |
|---|
| 2026.06.16 | ₩21,627 | ₩21,734 | ₩20,706 | ₩21,414 | -0.99% | 1만 |
|---|
| 2026.06.15 | ₩22,669 | ₩23,083 | ₩22,269 | ₩22,269 | -1.77% | 4.1천 |
|---|
| 2026.06.12 | ₩20,251 | ₩20,251 | ₩19,517 | ₩19,517 | -3.63% | 2.4천 |
|---|
| 2026.06.11 | ₩19,316 | ₩20,038 | ₩19,316 | ₩20,038 | +3.73% | 1천 |
|---|
| 2026.06.10 | ₩19,410 | ₩19,437 | ₩18,515 | ₩18,515 | -4.61% | 1.9천 |
|---|
| 2026.06.09 | ₩19,731 | ₩20,118 | ₩18,916 | ₩19,837 | +0.54% | 1.3만 |
|---|
| 2026.06.08 | ₩20,292 | ₩21,000 | ₩20,292 | ₩20,813 | +2.57% | 1.3만 |
|---|
| 2026.06.05 | ₩18,902 | ₩18,902 | ₩16,671 | ₩17,206 | -8.98% | 5.2천 |
|---|
| 2026.06.04 | ₩21,307 | ₩21,347 | ₩20,305 | ₩21,093 | -1.00% | 6.7천 |
|---|
| 2026.06.03 | ₩23,551 | ₩23,618 | ₩21,908 | ₩21,908 | -6.98% | 4.4천 |
|---|
| 2026.06.02 | ₩25,996 | ₩25,996 | ₩22,990 | ₩23,631 | -9.10% | 9.5천 |
|---|
| 2026.06.01 | ₩26,156 | ₩28,400 | ₩25,809 | ₩27,091 | +3.58% | 1.5만 |
|---|
| 2026.05.29 | ₩25,742 | ₩27,211 | ₩25,742 | ₩26,570 | +3.22% | 1.6천 |
|---|
| 2026.05.28 | ₩25,675 | ₩27,078 | ₩25,675 | ₩26,583 | +3.54% | 1.6천 |
|---|
| 2026.05.27 | ₩28,828 | ₩28,828 | ₩28,053 | ₩28,627 | -0.70% | 1.2천 |
|---|
| 2026.05.26 | ₩30,190 | ₩30,257 | ₩29,188 | ₩29,188 | -3.32% | 1.6천 |
|---|
| 2026.05.22 | ₩31,900 | ₩31,954 | ₩29,643 | ₩29,643 | -7.08% | 9.5천 |
|---|
| 2026.05.21 | ₩30,150 | ₩31,753 | ₩30,150 | ₩31,753 | +5.32% | 300 |
|---|
| 2026.05.20 | ₩30,765 | ₩31,847 | ₩30,471 | ₩30,845 | +0.26% | 1.7천 |
|---|
| 2026.05.19 | ₩29,803 | ₩30,217 | ₩29,656 | ₩29,656 | -0.49% | 4.4천 |
|---|
| 2026.05.18 | ₩29,856 | ₩30,003 | ₩29,081 | ₩29,990 | +0.45% | 3.7천 |
|---|
| 2026.05.15 | ₩34,385 | ₩34,385 | ₩33,396 | ₩33,931 | -1.32% | 6.9천 |
|---|
| 2026.05.14 | ₩35,787 | ₩38,673 | ₩35,787 | ₩37,618 | +5.11% | 4.5천 |
|---|
| 2026.05.13 | ₩34,625 | ₩34,625 | ₩34,545 | ₩34,545 | -0.23% | 500 |
|---|
| 2026.05.12 | ₩35,480 | ₩35,627 | ₩35,253 | ₩35,627 | +0.41% | 1.9천 |
|---|
| 2026.05.11 | ₩36,589 | ₩38,219 | ₩36,589 | ₩38,098 | +4.13% | 4.1천 |
|---|
| 2026.05.08 | ₩33,797 | ₩36,803 | ₩33,410 | ₩36,015 | +6.56% | 4.1천 |
|---|
| 2026.05.07 | ₩32,648 | ₩32,955 | ₩32,648 | ₩32,822 | +0.53% | 900 |
|---|
| 2026.05.06 | ₩33,396 | ₩33,650 | ₩33,129 | ₩33,650 | +0.76% | 2천 |
|---|
| 2026.05.05 | ₩31,513 | ₩31,807 | ₩31,513 | ₩31,807 | +0.93% | 400 |
|---|
| 2026.05.04 | ₩30,097 | ₩30,497 | ₩29,549 | ₩29,643 | -1.51% | 800 |
|---|
| 2026.05.01 | ₩28,854 | ₩28,854 | ₩28,387 | ₩28,387 | -1.62% | 300 |
|---|
| 2026.04.30 | ₩28,106 | ₩28,106 | ₩28,106 | ₩28,106 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,959 | ₩27,959 | ₩27,131 | ₩27,318 | -2.29% | 500 |
|---|
| 2026.04.28 | ₩28,520 | ₩29,055 | ₩28,520 | ₩29,055 | +1.87% | 1.9천 |
|---|
| 2026.04.27 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,309 | ₩29,816 | ₩29,309 | ₩29,816 | +1.73% | 200 |
|---|
| 2026.04.23 | ₩28,881 | ₩29,041 | ₩28,734 | ₩29,041 | +0.56% | 500 |
|---|
| 2026.04.22 | ₩30,778 | ₩30,858 | ₩29,923 | ₩29,923 | -2.78% | 9.7천 |
|---|
| 2026.04.21 | ₩30,030 | ₩30,324 | ₩29,001 | ₩29,001 | -3.43% | 2.3천 |
|---|
| 2026.04.20 | ₩29,228 | ₩29,442 | ₩29,228 | ₩29,442 | +0.73% | 100 |
|---|
| 2026.04.17 | ₩32,408 | ₩32,595 | ₩31,793 | ₩31,793 | -1.90% | 1.5천 |
|---|
| 2026.04.16 | ₩30,230 | ₩31,579 | ₩28,814 | ₩31,579 | +4.46% | 1.6천 |
|---|
| 2026.04.15 | ₩28,387 | ₩29,923 | ₩28,387 | ₩29,616 | +4.33% | 1.7천 |
|---|
| 2026.04.14 | ₩28,854 | ₩29,469 | ₩27,505 | ₩27,505 | -4.68% | 1.8천 |
|---|
| 2026.04.13 | ₩26,343 | ₩27,772 | ₩26,343 | ₩27,772 | +5.43% | 400 |
|---|
| 2026.04.10 | ₩28,414 | ₩28,560 | ₩28,414 | ₩28,560 | +0.52% | 300 |
|---|
| 2026.04.09 | ₩26,650 | ₩27,612 | ₩26,650 | ₩27,612 | +3.61% | 200 |
|---|
| 2026.04.08 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩25,288 | ₩26,076 | ₩25,288 | ₩26,076 | +3.12% | 3.4천 |
|---|
| 2026.04.06 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,381 | ₩25,381 | ₩25,381 | ₩25,381 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩27,866 | ₩27,879 | ₩27,625 | ₩27,879 | +0.05% | 3.7만 |
|---|