시장 데이터를 불러오는 중
전체 종목
Castellan Targeted Equity ETF 과거 주가
Castellan Targeted Equity ETF · CTEF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Castellan Targeted Equity ETF · CTEF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩117,720 | ₩119,463 | ₩117,210 | ₩118,878 | +0.98% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩114,031 | ₩117,559 | ₩113,119 | ₩117,239 | +2.81% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩115,245 | ₩116,298 | ₩112,877 | ₩114,534 | -0.62% | 6.3만 |
| 2026.09.14–2026.09.18 | ₩116,298 | ₩116,338 | ₩113,769 | ₩114,731 | -1.35% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩119,946 | ₩119,946 | ₩116,029 | ₩116,944 | -2.50% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩118,954 | ₩119,901 | ₩116,056 | ₩119,901 | +0.80% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩118,712 | ₩120,080 | ₩118,162 | ₩119,128 | +0.35% | 4.8만 |
| 2026.08.17–2026.08.21 | ₩122,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,777 |
| ₩117,424 |
| ₩119,450 |
| -2.69% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩119,611 | ₩122,583 | ₩119,123 | ₩122,583 | +2.49% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,167 | ₩125,982 | ₩120,249 | ₩120,249 | -0.76% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,839 | ₩122,227 | ₩115,868 | ₩120,005 | +0.14% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,973 | ₩122,300 | ₩119,309 | ₩119,734 | -0.20% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,535 | ₩122,535 | ₩116,425 | ₩118,923 | -2.95% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩123,461 | ₩124,239 | ₩119,450 | ₩123,394 | -0.05% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,858 | ₩126,586 | ₩121,724 | ₩122,092 | -1.43% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,768 | ₩125,942 | ₩122,508 | ₩122,660 | -2.47% | 8.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩123,394 | ₩125,339 | ₩121,878 | ₩124,507 | +0.90% | 9.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩114,174 | ₩119,530 | ₩111,415 | ₩118,984 | +4.21% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩114,695 | ₩116,323 | ₩112,488 | ₩112,488 | -1.92% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,186 | ₩114,051 | ₩112,958 | ₩114,051 | +0.76% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩107,310 | ₩108,111 | ₩105,250 | ₩108,012 | +0.65% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩110,302 | ₩110,946 | ₩108,236 | ₩108,236 | -1.87% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩104,692 | ₩109,986 | ₩104,692 | ₩109,509 | +4.60% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,876 | ₩105,600 | ₩102,394 | ₩104,891 | +0.98% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,668 | ₩105,070 | ₩102,602 | ₩104,076 | -0.57% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,839 | ₩104,418 | ₩99,839 | ₩104,418 | +4.59% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,542 | ₩99,846 | ₩92,421 | ₩99,419 | +7.43% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,665 | ₩93,508 | ₩87,217 | ₩92,210 | +4.00% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,306 | ₩96,110 | ₩89,698 | ₩89,995 | -4.57% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,775 | ₩96,487 | ₩92,654 | ₩92,654 | -3.26% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,247 | ₩96,418 | ₩91,804 | ₩93,620 | +1.49% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,383 | ₩100,357 | ₩93,910 | ₩93,950 | -5.47% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,462 | ₩103,017 | ₩100,184 | ₩100,754 | -0.70% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,604 | ₩102,911 | ₩100,469 | ₩101,897 | +1.29% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,255 | ₩103,434 | ₩99,128 | ₩100,743 | +0.49% | 9.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩96,713 | ₩100,150 | ₩92,581 | ₩100,150 | +3.55% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,843 | ₩97,073 | ₩93,635 | ₩94,750 | +0.97% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩92,435 | ₩94,058 | ₩92,067 | ₩93,340 | +0.98% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,823 | ₩93,601 | ₩91,120 | ₩93,006 | +0.20% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,432 | ₩93,652 | ₩91,738 | ₩93,398 | +1.04% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩91,241 | ₩91,427 | ₩89,563 | ₩91,427 | +0.20% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,442 | ₩91,871 | ₩91,174 | ₩91,762 | +0.35% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,430 | ₩90,758 | ₩87,383 | ₩90,758 | +1.48% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,947 | ₩91,038 | ₩88,665 | ₩88,726 | -0.25% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,343 | ₩89,282 | ₩87,673 | ₩89,282 | +1.06% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,599 | ₩89,202 | ₩86,599 | ₩89,029 | +2.81% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩86,009 | ₩86,009 | ₩83,208 | ₩84,617 | -1.62% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩89,202 | ₩89,466 | ₩85,902 | ₩86,046 | -3.54% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,235 | ₩89,235 | ₩87,324 | ₩88,095 | -1.28% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,853 | ₩89,591 | ₩88,155 | ₩88,435 | -0.47% | 6.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,467 | ₩88,630 | ₩85,258 | ₩88,630 | +2.50% | 8.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩84,789 | ₩86,787 | ₩84,789 | ₩85,843 | +1.24% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,775 | ₩84,775 | ₩83,149 | ₩83,149 | -1.92% | 500 |
|---|