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 | ₩117,715 | ₩119,459 | ₩117,205 | ₩118,874 | +0.98% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩114,026 | ₩117,554 | ₩113,114 | ₩117,235 | +2.81% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩115,240 | ₩116,293 | ₩112,873 | ₩114,529 | -0.62% | 6.3만 |
| 2026.09.14–2026.09.18 | ₩116,293 | ₩116,334 | ₩113,765 | ₩114,727 | -1.35% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩119,942 | ₩119,942 | ₩116,025 | ₩116,940 | -2.50% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩118,949 | ₩119,896 | ₩116,052 | ₩119,896 | +0.80% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩118,708 | ₩120,076 | ₩118,158 | ₩119,124 | +0.35% | 4.8만 |
| 2026.08.17–2026.08.21 | ₩122,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,772 |
| ₩117,420 |
| ₩119,445 |
| -2.69% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩119,606 | ₩122,579 | ₩119,118 | ₩122,579 | +2.49% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,162 | ₩125,978 | ₩120,245 | ₩120,245 | -0.76% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,834 | ₩122,222 | ₩115,864 | ₩120,001 | +0.14% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,969 | ₩122,296 | ₩119,305 | ₩119,730 | -0.20% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,530 | ₩122,530 | ₩116,421 | ₩118,918 | -2.95% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩123,456 | ₩124,234 | ₩119,445 | ₩123,389 | -0.05% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,853 | ₩126,581 | ₩121,719 | ₩122,088 | -1.43% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,763 | ₩125,937 | ₩122,504 | ₩122,655 | -2.47% | 8.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩123,389 | ₩125,334 | ₩121,873 | ₩124,502 | +0.90% | 9.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩114,170 | ₩119,526 | ₩111,411 | ₩118,980 | +4.21% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩114,690 | ₩116,319 | ₩112,484 | ₩112,484 | -1.92% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,181 | ₩114,047 | ₩112,953 | ₩114,047 | +0.76% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩107,306 | ₩108,107 | ₩105,246 | ₩108,008 | +0.65% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩110,298 | ₩110,941 | ₩108,232 | ₩108,232 | -1.87% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩104,688 | ₩109,982 | ₩104,688 | ₩109,505 | +4.60% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,873 | ₩105,596 | ₩102,390 | ₩104,887 | +0.98% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,664 | ₩105,066 | ₩102,598 | ₩104,072 | -0.57% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,835 | ₩104,414 | ₩99,835 | ₩104,414 | +4.59% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,538 | ₩99,842 | ₩92,418 | ₩99,415 | +7.43% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,662 | ₩93,504 | ₩87,213 | ₩92,207 | +4.00% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,302 | ₩96,106 | ₩89,695 | ₩89,991 | -4.57% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,771 | ₩96,483 | ₩92,651 | ₩92,651 | -3.26% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,243 | ₩96,415 | ₩91,801 | ₩93,617 | +1.49% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,379 | ₩100,353 | ₩93,907 | ₩93,947 | -5.47% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,458 | ₩103,013 | ₩100,180 | ₩100,750 | -0.70% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,600 | ₩102,907 | ₩100,466 | ₩101,893 | +1.29% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,251 | ₩103,430 | ₩99,124 | ₩100,739 | +0.49% | 9.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩96,710 | ₩100,146 | ₩92,577 | ₩100,146 | +3.55% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,839 | ₩97,069 | ₩93,632 | ₩94,746 | +0.97% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩92,431 | ₩94,054 | ₩92,064 | ₩93,336 | +0.98% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,820 | ₩93,598 | ₩91,117 | ₩93,002 | +0.20% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,428 | ₩93,649 | ₩91,735 | ₩93,394 | +1.04% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩91,237 | ₩91,424 | ₩89,559 | ₩91,424 | +0.20% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,438 | ₩91,868 | ₩91,170 | ₩91,759 | +0.35% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,426 | ₩90,754 | ₩87,380 | ₩90,754 | +1.48% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,944 | ₩91,035 | ₩88,662 | ₩88,722 | -0.25% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,340 | ₩89,279 | ₩87,669 | ₩89,279 | +1.06% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,596 | ₩89,198 | ₩86,596 | ₩89,025 | +2.81% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩86,006 | ₩86,006 | ₩83,205 | ₩84,614 | -1.62% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩89,198 | ₩89,463 | ₩85,899 | ₩86,042 | -3.54% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,232 | ₩89,232 | ₩87,321 | ₩88,092 | -1.28% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,850 | ₩89,587 | ₩88,152 | ₩88,431 | -0.47% | 6.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,463 | ₩88,627 | ₩85,255 | ₩88,627 | +2.50% | 8.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩84,785 | ₩86,784 | ₩84,785 | ₩85,840 | +1.24% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,772 | ₩84,772 | ₩83,146 | ₩83,146 | -1.92% | 500 |
|---|