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 | ₩117,695 | ₩119,438 | ₩117,185 | ₩118,854 | +0.98% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩114,007 | ₩117,534 | ₩113,095 | ₩117,215 | +2.81% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩115,221 | ₩116,273 | ₩112,854 | ₩114,510 | -0.62% | 6.3만 |
| 2026.09.14–2026.09.18 | ₩116,273 | ₩116,314 | ₩113,745 | ₩114,707 | -1.35% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩119,921 | ₩119,921 | ₩116,005 | ₩116,920 | -2.50% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩118,929 | ₩119,876 | ₩116,032 | ₩119,876 | +0.80% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩118,687 | ₩120,055 | ₩118,137 | ₩119,103 | +0.35% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,751 |
| ₩117,400 |
| ₩119,425 |
| -2.69% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩119,586 | ₩122,558 | ₩119,098 | ₩122,558 | +2.49% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,142 | ₩125,956 | ₩120,224 | ₩120,224 | -0.76% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,814 | ₩122,201 | ₩115,844 | ₩119,980 | +0.14% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,948 | ₩122,275 | ₩119,284 | ₩119,709 | -0.20% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,509 | ₩122,509 | ₩116,401 | ₩118,898 | -2.95% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩123,435 | ₩124,213 | ₩119,425 | ₩123,368 | -0.05% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,832 | ₩126,560 | ₩121,698 | ₩122,067 | -1.43% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,742 | ₩125,916 | ₩122,483 | ₩122,634 | -2.47% | 8.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩123,368 | ₩125,312 | ₩121,852 | ₩124,481 | +0.90% | 9.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩114,150 | ₩119,505 | ₩111,392 | ₩118,960 | +4.21% | 4.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩114,671 | ₩116,299 | ₩112,465 | ₩112,465 | -1.92% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,162 | ₩114,027 | ₩112,934 | ₩114,027 | +0.76% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩107,288 | ₩108,089 | ₩105,228 | ₩107,989 | +0.65% | 8.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩110,279 | ₩110,922 | ₩108,213 | ₩108,213 | -1.87% | 3.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩104,670 | ₩109,963 | ₩104,670 | ₩109,486 | +4.60% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,855 | ₩105,578 | ₩102,373 | ₩104,869 | +0.98% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,646 | ₩105,048 | ₩102,581 | ₩104,055 | -0.57% | 8.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,818 | ₩104,397 | ₩99,818 | ₩104,397 | +4.59% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,522 | ₩99,825 | ₩92,402 | ₩99,398 | +7.43% | 1만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,647 | ₩93,488 | ₩87,198 | ₩92,191 | +4.00% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,286 | ₩96,090 | ₩89,679 | ₩89,976 | -4.57% | 2만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,755 | ₩96,467 | ₩92,635 | ₩92,635 | -3.26% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,227 | ₩96,398 | ₩91,785 | ₩93,601 | +1.49% | 4.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,362 | ₩100,336 | ₩93,890 | ₩93,931 | -5.47% | 13.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,441 | ₩102,995 | ₩100,163 | ₩100,733 | -0.70% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩100,583 | ₩102,889 | ₩100,448 | ₩101,875 | +1.29% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩100,234 | ₩103,412 | ₩99,107 | ₩100,722 | +0.49% | 9.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩96,693 | ₩100,129 | ₩92,561 | ₩100,129 | +3.55% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,823 | ₩97,053 | ₩93,615 | ₩94,730 | +0.97% | 2.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩92,415 | ₩94,038 | ₩92,048 | ₩93,320 | +0.98% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,804 | ₩93,582 | ₩91,101 | ₩92,987 | +0.20% | 3.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,413 | ₩93,633 | ₩91,719 | ₩93,378 | +1.04% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩91,222 | ₩91,408 | ₩89,544 | ₩91,408 | +0.20% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,423 | ₩91,852 | ₩91,155 | ₩91,743 | +0.35% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,411 | ₩90,739 | ₩87,365 | ₩90,739 | +1.48% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,928 | ₩91,019 | ₩88,647 | ₩88,707 | -0.25% | 1.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,325 | ₩89,264 | ₩87,654 | ₩89,264 | +1.06% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,581 | ₩89,183 | ₩86,581 | ₩89,010 | +2.81% | 5.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩85,991 | ₩85,991 | ₩83,191 | ₩84,599 | -1.62% | 1.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩89,183 | ₩89,447 | ₩85,884 | ₩86,028 | -3.54% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,217 | ₩89,217 | ₩87,306 | ₩88,077 | -1.28% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩88,834 | ₩89,572 | ₩88,137 | ₩88,416 | -0.47% | 6.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩86,449 | ₩88,612 | ₩85,240 | ₩88,612 | +2.50% | 8.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩84,771 | ₩86,769 | ₩84,771 | ₩85,825 | +1.24% | 4.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,758 | ₩84,758 | ₩83,132 | ₩83,132 | -1.92% | 500 |
|---|