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 | ₩117,600 | ₩119,342 | ₩117,091 | ₩118,758 | +0.98% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩113,915 | ₩117,439 | ₩113,004 | ₩117,120 | +2.81% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩115,128 | ₩116,180 | ₩112,763 | ₩114,418 | -0.62% | 6.3만 |
| 2026.09.14–2026.09.18 | ₩116,180 | ₩116,220 | ₩113,654 | ₩114,615 | -1.35% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩119,825 | ₩119,825 | ₩115,912 | ₩116,826 | -2.50% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩118,833 | ₩119,779 | ₩115,939 | ₩119,779 | +0.80% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩118,592 | ₩119,959 | ₩118,042 | ₩119,007 | +0.35% | 4.8만 |
| 2026.08.17–2026.08.21 | ₩122,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,652 |
| ₩117,305 |
| ₩119,329 |
| -2.69% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩119,490 | ₩122,459 | ₩119,002 | ₩122,459 | +2.49% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,044 | ₩125,855 | ₩120,127 | ₩120,127 | -0.76% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,717 | ₩122,103 | ₩115,751 | ₩119,884 | +0.14% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,851 | ₩122,176 | ₩119,188 | ₩119,613 | -0.20% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,411 | ₩122,411 | ₩116,307 | ₩118,802 | -2.95% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩123,335 | ₩124,113 | ₩119,329 | ₩123,268 | -0.05% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,732 | ₩126,458 | ₩121,600 | ₩121,969 | -1.43% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,640 | ₩125,814 | ₩122,384 | ₩122,535 | -2.47% | 8.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩123,268 | ₩125,211 | ₩121,754 | ₩124,381 | +0.90% | 9.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩114,058 | ₩119,409 | ₩111,302 | ₩118,864 | +4.21% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩114,578 | ₩116,205 | ₩112,374 | ₩112,374 | -1.92% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,071 | ₩113,935 | ₩112,843 | ₩113,935 | +0.76% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩107,202 | ₩108,002 | ₩105,143 | ₩107,902 | +0.65% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩110,190 | ₩110,833 | ₩108,126 | ₩108,126 | -1.87% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩104,586 | ₩109,875 | ₩104,586 | ₩109,398 | +4.60% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,771 | ₩105,493 | ₩102,290 | ₩104,784 | +0.98% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,562 | ₩104,964 | ₩102,498 | ₩103,971 | -0.57% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,738 | ₩104,313 | ₩99,738 | ₩104,313 | +4.59% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,448 | ₩99,744 | ₩92,327 | ₩99,318 | +7.43% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,575 | ₩93,413 | ₩87,128 | ₩92,117 | +4.00% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,210 | ₩96,012 | ₩89,607 | ₩89,903 | -4.57% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,677 | ₩96,389 | ₩92,561 | ₩92,561 | -3.26% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,153 | ₩96,321 | ₩91,711 | ₩93,525 | +1.49% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,282 | ₩100,255 | ₩93,815 | ₩93,855 | -5.47% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,359 | ₩102,912 | ₩100,082 | ₩100,652 | -0.70% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,502 | ₩102,806 | ₩100,368 | ₩101,793 | +1.29% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,153 | ₩103,329 | ₩99,027 | ₩100,641 | +0.49% | 9.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩96,615 | ₩100,049 | ₩92,487 | ₩100,049 | +3.55% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,748 | ₩96,975 | ₩93,540 | ₩94,654 | +0.97% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩92,341 | ₩93,962 | ₩91,974 | ₩93,245 | +0.98% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,729 | ₩93,507 | ₩91,028 | ₩92,912 | +0.20% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,338 | ₩93,558 | ₩91,645 | ₩93,303 | +1.04% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩91,148 | ₩91,334 | ₩89,472 | ₩91,334 | +0.20% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,349 | ₩91,778 | ₩91,081 | ₩91,669 | +0.35% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,339 | ₩90,666 | ₩87,294 | ₩90,666 | +1.48% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,857 | ₩90,946 | ₩88,575 | ₩88,636 | -0.25% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,254 | ₩89,192 | ₩87,584 | ₩89,192 | +1.06% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,512 | ₩89,111 | ₩86,512 | ₩88,938 | +2.81% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩85,922 | ₩85,922 | ₩83,124 | ₩84,531 | -1.62% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩89,111 | ₩89,375 | ₩85,815 | ₩85,958 | -3.54% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,145 | ₩89,145 | ₩87,235 | ₩88,006 | -1.28% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,763 | ₩89,500 | ₩88,066 | ₩88,345 | -0.47% | 6.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,379 | ₩88,540 | ₩85,172 | ₩88,540 | +2.50% | 8.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩84,703 | ₩86,699 | ₩84,703 | ₩85,756 | +1.24% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,689 | ₩84,689 | ₩83,065 | ₩83,065 | -1.92% | 500 |
|---|