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 | ₩117,684 | ₩119,428 | ₩117,175 | ₩118,843 | +0.98% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩113,997 | ₩117,523 | ₩113,085 | ₩117,204 | +2.81% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩115,210 | ₩116,263 | ₩112,843 | ₩114,500 | -0.62% | 6.3만 |
| 2026.09.14–2026.09.18 | ₩116,263 | ₩116,303 | ₩113,735 | ₩114,697 | -1.35% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩119,910 | ₩119,910 | ₩115,995 | ₩116,909 | -2.50% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩118,918 | ₩119,865 | ₩116,022 | ₩119,865 | +0.80% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩118,677 | ₩120,045 | ₩118,127 | ₩119,092 | +0.35% | 4.8만 |
| 2026.08.17–2026.08.21 | ₩122,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,740 |
| ₩117,389 |
| ₩119,414 |
| -2.69% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩119,575 | ₩122,547 | ₩119,087 | ₩122,547 | +2.49% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,131 | ₩125,945 | ₩120,213 | ₩120,213 | -0.76% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,803 | ₩122,190 | ₩115,834 | ₩119,969 | +0.14% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,937 | ₩122,264 | ₩119,273 | ₩119,699 | -0.20% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,499 | ₩122,499 | ₩116,390 | ₩118,887 | -2.95% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩123,424 | ₩124,202 | ₩119,414 | ₩123,357 | -0.05% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,821 | ₩126,548 | ₩121,687 | ₩122,056 | -1.43% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,730 | ₩125,905 | ₩122,472 | ₩122,623 | -2.47% | 8.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩123,357 | ₩125,301 | ₩121,841 | ₩124,470 | +0.90% | 9.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩114,140 | ₩119,495 | ₩111,382 | ₩118,949 | +4.21% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩114,660 | ₩116,288 | ₩112,455 | ₩112,455 | -1.92% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,152 | ₩114,017 | ₩112,924 | ₩114,017 | +0.76% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩107,278 | ₩108,079 | ₩105,219 | ₩107,980 | +0.65% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩110,269 | ₩110,912 | ₩108,204 | ₩108,204 | -1.87% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩104,661 | ₩109,954 | ₩104,661 | ₩109,476 | +4.60% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,845 | ₩105,569 | ₩102,364 | ₩104,859 | +0.98% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,637 | ₩105,039 | ₩102,572 | ₩104,045 | -0.57% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,809 | ₩104,387 | ₩99,809 | ₩104,387 | +4.59% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,514 | ₩99,816 | ₩92,394 | ₩99,389 | +7.43% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,639 | ₩93,480 | ₩87,191 | ₩92,183 | +4.00% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,278 | ₩96,081 | ₩89,671 | ₩89,968 | -4.57% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,746 | ₩96,458 | ₩92,627 | ₩92,627 | -3.26% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,219 | ₩96,390 | ₩91,777 | ₩93,592 | +1.49% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,353 | ₩100,327 | ₩93,882 | ₩93,922 | -5.47% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,432 | ₩102,986 | ₩100,154 | ₩100,724 | -0.70% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,574 | ₩102,880 | ₩100,439 | ₩101,866 | +1.29% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,225 | ₩103,403 | ₩99,098 | ₩100,713 | +0.49% | 9.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩96,685 | ₩100,120 | ₩92,553 | ₩100,120 | +3.55% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,815 | ₩97,044 | ₩93,607 | ₩94,721 | +0.97% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩92,407 | ₩94,030 | ₩92,040 | ₩93,312 | +0.98% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,796 | ₩93,574 | ₩91,093 | ₩92,978 | +0.20% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,404 | ₩93,625 | ₩91,711 | ₩93,370 | +1.04% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩91,213 | ₩91,400 | ₩89,536 | ₩91,400 | +0.20% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,415 | ₩91,844 | ₩91,146 | ₩91,735 | +0.35% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,403 | ₩90,731 | ₩87,357 | ₩90,731 | +1.48% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,920 | ₩91,011 | ₩88,639 | ₩88,699 | -0.25% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,317 | ₩89,256 | ₩87,646 | ₩89,256 | +1.06% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,574 | ₩89,175 | ₩86,574 | ₩89,002 | +2.81% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩85,984 | ₩85,984 | ₩83,184 | ₩84,592 | -1.62% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩89,175 | ₩89,439 | ₩85,876 | ₩86,020 | -3.54% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,209 | ₩89,209 | ₩87,298 | ₩88,069 | -1.28% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,827 | ₩89,564 | ₩88,129 | ₩88,408 | -0.47% | 6.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,441 | ₩88,604 | ₩85,233 | ₩88,604 | +2.50% | 8.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩84,763 | ₩86,761 | ₩84,763 | ₩85,817 | +1.24% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,750 | ₩84,750 | ₩83,125 | ₩83,125 | -1.92% | 500 |
|---|