시장 데이터를 불러오는 중
전체 종목
Castellan Targeted Income ETF 과거 주가
Castellan Targeted Income ETF · CTIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Castellan Targeted Income ETF · CTIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,285 | ₩70,285 | ₩70,285 | ₩70,285 | 0.00% | 100 |
| 2026.10.08 | ₩69,885 | ₩69,885 | ₩69,885 | ₩69,885 | 0.00% | 100 |
| 2026.10.07 | ₩69,199 | ₩69,541 | ₩69,199 | ₩69,541 | +0.49% | 2.5천 |
| 2026.10.06 | ₩70,179 | ₩70,179 | ₩70,179 | ₩70,179 | 0.00% | 100 |
| 2026.10.05 | ₩69,747 | ₩69,747 | ₩69,747 | ₩69,747 | 0.00% | 100 |
| 2026.10.02 | ₩69,608 | ₩69,608 | ₩69,608 | ₩69,608 | 0.00% | 100 |
| 2026.10.01 | ₩69,280 | ₩69,641 | ₩69,280 | ₩69,600 | +0.46% | 2.5천 |
| 2026.09.30 | ₩69,213 | ₩69,213 | ₩68,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,700 |
| -0.74% |
| 8만 |
| 2026.09.29 | ₩69,106 | ₩69,106 | ₩68,932 | ₩69,090 | -0.02% | 5.9천 |
|---|
| 2026.09.28 | ₩69,142 | ₩69,142 | ₩69,142 | ₩69,142 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩70,416 | ₩70,416 | ₩70,416 | ₩70,416 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩70,136 | ₩70,136 | ₩69,925 | ₩69,925 | -0.30% | 5천 |
|---|
| 2026.09.23 | ₩70,672 | ₩70,672 | ₩70,546 | ₩70,546 | -0.18% | 5.4천 |
|---|
| 2026.09.22 | ₩70,868 | ₩70,868 | ₩70,868 | ₩70,868 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩71,047 | ₩71,047 | ₩71,047 | ₩71,047 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩70,490 | ₩70,490 | ₩70,490 | ₩70,490 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩70,428 | ₩70,428 | ₩70,428 | ₩70,428 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,119 | ₩70,119 | ₩70,119 | ₩70,119 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,717 | ₩70,717 | ₩70,717 | ₩70,717 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩70,939 | ₩71,135 | ₩70,873 | ₩71,135 | +0.28% | 5천 |
|---|
| 2026.09.11 | ₩71,421 | ₩71,421 | ₩71,421 | ₩71,421 | 0.00% | 2.5천 |
|---|
| 2026.09.10 | ₩70,443 | ₩70,443 | ₩70,443 | ₩70,443 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩70,806 | ₩70,806 | ₩70,735 | ₩70,735 | -0.10% | 5.7천 |
|---|
| 2026.09.08 | ₩71,609 | ₩71,609 | ₩71,436 | ₩71,436 | -0.24% | 8.3천 |
|---|
| 2026.09.04 | ₩71,957 | ₩71,957 | ₩71,957 | ₩71,957 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩72,294 | ₩72,294 | ₩72,294 | ₩72,294 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,519 | ₩71,519 | ₩71,519 | ₩71,519 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,211 | ₩72,261 | ₩71,516 | ₩71,516 | -0.96% | 4.7천 |
|---|
| 2026.08.31 | ₩72,567 | ₩72,567 | ₩72,567 | ₩72,567 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,069 | ₩73,069 | ₩73,069 | ₩73,069 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩73,310 | ₩73,310 | ₩73,310 | ₩73,310 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,520 | ₩73,520 | ₩73,520 | ₩73,520 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩73,224 | ₩73,224 | ₩73,224 | ₩73,224 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩73,242 | ₩73,375 | ₩73,148 | ₩73,375 | +0.18% | 11만 |
|---|
| 2026.08.21 | ₩73,280 | ₩73,280 | ₩73,280 | ₩73,280 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,653 | ₩72,653 | ₩72,653 | ₩72,653 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,317 | ₩73,317 | ₩73,317 | ₩73,317 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,317 | ₩73,317 | ₩73,317 | ₩73,317 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩74,158 | ₩74,158 | ₩74,158 | ₩74,158 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩74,767 | ₩74,767 | ₩74,767 | ₩74,767 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩74,915 | ₩75,042 | ₩74,915 | ₩75,042 | +0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩74,960 | ₩74,960 | ₩74,960 | ₩74,960 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩75,184 | ₩75,184 | ₩75,184 | ₩75,184 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,876 | ₩74,876 | ₩74,876 | ₩74,876 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,856 | ₩74,856 | ₩74,856 | ₩74,856 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩74,406 | ₩74,490 | ₩74,406 | ₩74,490 | +0.11% | 400 |
|---|
| 2026.08.05 | ₩74,375 | ₩74,375 | ₩74,375 | ₩74,375 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩74,284 | ₩74,284 | ₩74,284 | ₩74,284 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩72,938 | ₩72,938 | ₩72,938 | ₩72,938 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩72,195 | ₩72,195 | ₩72,195 | ₩72,195 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩71,567 | ₩71,567 | ₩71,567 | ₩71,567 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,123 | ₩71,123 | ₩71,123 | ₩71,123 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩72,291 | ₩72,377 | ₩72,291 | ₩72,377 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩71,247 | ₩71,405 | ₩71,247 | ₩71,405 | +0.22% | 100 |
|---|
| 2026.07.24 | ₩70,712 | ₩70,712 | ₩70,566 | ₩70,566 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩69,815 | ₩70,019 | ₩69,815 | ₩70,019 | +0.29% | 300 |
|---|
| 2026.07.22 | ₩70,397 | ₩70,397 | ₩70,397 | ₩70,397 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩70,241 | ₩70,241 | ₩70,241 | ₩70,241 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩70,538 | ₩70,538 | ₩70,399 | ₩70,399 | -0.20% | 7.8천 |
|---|
| 2026.07.17 | ₩70,739 | ₩70,739 | ₩70,709 | ₩70,709 | -0.04% | 1만 |
|---|
| 2026.07.16 | ₩70,966 | ₩71,175 | ₩70,939 | ₩71,175 | +0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩70,551 | ₩70,551 | ₩70,270 | ₩70,399 | -0.22% | 3.5천 |
|---|
| 2026.07.14 | ₩70,334 | ₩70,334 | ₩70,334 | ₩70,334 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩70,203 | ₩70,203 | ₩70,043 | ₩70,043 | -0.23% | 100 |
|---|
| 2026.07.10 | ₩70,270 | ₩70,270 | ₩70,270 | ₩70,270 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,534 | ₩69,775 | ₩69,534 | ₩69,775 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩69,092 | ₩69,092 | ₩69,088 | ₩69,088 | -0.01% | 200 |
|---|
| 2026.07.07 | ₩69,655 | ₩69,798 | ₩69,655 | ₩69,798 | +0.21% | 100 |
|---|
| 2026.07.06 | ₩69,695 | ₩70,172 | ₩69,695 | ₩70,172 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩69,365 | ₩69,365 | ₩69,365 | ₩69,365 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩68,985 | ₩68,985 | ₩68,922 | ₩68,922 | -0.09% | 4.2만 |
|---|
| 2026.06.30 | ₩68,557 | ₩68,739 | ₩68,490 | ₩68,739 | +0.27% | 500 |
|---|
| 2026.06.29 | ₩68,030 | ₩68,030 | ₩68,030 | ₩68,030 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩69,092 | ₩69,146 | ₩69,092 | ₩69,098 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩70,605 | ₩70,605 | ₩69,741 | ₩69,741 | -1.22% | 600 |
|---|
| 2026.06.24 | ₩69,355 | ₩69,355 | ₩69,355 | ₩69,355 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩69,306 | ₩69,306 | ₩68,972 | ₩69,007 | -0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩69,735 | ₩69,875 | ₩69,655 | ₩69,875 | +0.20% | 3.3천 |
|---|
| 2026.06.18 | ₩70,243 | ₩70,431 | ₩70,114 | ₩70,114 | -0.18% | 700 |
|---|
| 2026.06.17 | ₩70,123 | ₩70,123 | ₩70,123 | ₩70,123 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩70,826 | ₩70,826 | ₩70,826 | ₩70,826 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩70,591 | ₩70,765 | ₩70,500 | ₩70,500 | -0.13% | 700 |
|---|
| 2026.06.12 | ₩69,574 | ₩69,703 | ₩69,574 | ₩69,703 | +0.18% | 200 |
|---|
| 2026.06.11 | ₩68,503 | ₩69,261 | ₩68,503 | ₩69,261 | +1.11% | 300 |
|---|
| 2026.06.10 | ₩68,972 | ₩68,972 | ₩68,352 | ₩68,352 | -0.90% | 1.2천 |
|---|
| 2026.06.09 | ₩70,444 | ₩70,444 | ₩69,803 | ₩69,803 | -0.91% | 300 |
|---|
| 2026.06.08 | ₩69,655 | ₩69,721 | ₩69,266 | ₩69,376 | -0.40% | 4만 |
|---|
| 2026.06.05 | ₩69,577 | ₩69,577 | ₩69,577 | ₩69,577 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩70,391 | ₩70,478 | ₩70,297 | ₩70,478 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩70,538 | ₩70,538 | ₩70,435 | ₩70,435 | -0.15% | 200 |
|---|
| 2026.06.02 | ₩70,415 | ₩70,415 | ₩70,415 | ₩70,415 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩69,400 | ₩69,681 | ₩69,400 | ₩69,592 | +0.28% | 9.6만 |
|---|
| 2026.05.29 | ₩69,486 | ₩69,486 | ₩69,486 | ₩69,486 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩69,277 | ₩69,277 | ₩69,277 | ₩69,277 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,201 | ₩69,201 | ₩69,201 | ₩69,201 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩69,213 | ₩69,213 | ₩69,213 | ₩69,213 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩68,842 | ₩68,842 | ₩68,842 | ₩68,842 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩67,633 | ₩68,090 | ₩67,633 | ₩68,090 | +0.67% | 100 |
|---|
| 2026.05.20 | ₩68,358 | ₩68,358 | ₩68,358 | ₩68,358 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩68,262 | ₩68,423 | ₩67,992 | ₩67,992 | -0.40% | 4.1천 |
|---|
| 2026.05.18 | ₩68,617 | ₩68,617 | ₩68,617 | ₩68,617 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,892 | ₩69,067 | ₩68,892 | ₩69,067 | +0.25% | 200 |
|---|
| 2026.05.13 | ₩68,487 | ₩68,487 | ₩68,487 | ₩68,487 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,866 | ₩68,866 | ₩68,866 | ₩68,866 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩69,070 | ₩69,070 | ₩69,070 | ₩69,070 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,134 | ₩69,134 | ₩69,134 | ₩69,134 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩69,045 | ₩69,045 | ₩69,045 | ₩69,045 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,787 | ₩69,787 | ₩69,787 | ₩69,787 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,854 | ₩69,005 | ₩68,854 | ₩69,005 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩68,740 | ₩68,740 | ₩68,740 | ₩68,740 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩69,695 | ₩69,695 | ₩69,353 | ₩69,353 | -0.49% | 100 |
|---|
| 2026.04.30 | ₩69,554 | ₩69,713 | ₩69,554 | ₩69,713 | +0.23% | 100 |
|---|
| 2026.04.29 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩69,096 | ₩69,096 | ₩69,096 | ₩69,096 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩69,320 | ₩69,574 | ₩69,320 | ₩69,574 | +0.37% | 300 |
|---|
| 2026.04.24 | ₩69,443 | ₩69,443 | ₩69,443 | ₩69,443 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩69,962 | ₩69,962 | ₩69,831 | ₩69,831 | -0.19% | 500 |
|---|
| 2026.04.22 | ₩69,400 | ₩69,478 | ₩69,400 | ₩69,478 | +0.11% | 600 |
|---|
| 2026.04.21 | ₩70,016 | ₩70,016 | ₩69,364 | ₩69,364 | -0.93% | 200 |
|---|
| 2026.04.20 | ₩69,637 | ₩69,637 | ₩69,637 | ₩69,637 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,526 | ₩69,526 | ₩69,526 | ₩69,526 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,169 | ₩68,169 | ₩68,014 | ₩68,014 | -0.23% | 4.1만 |
|---|
| 2026.04.15 | ₩68,115 | ₩68,129 | ₩68,115 | ₩68,129 | +0.02% | 100 |
|---|
| 2026.04.14 | ₩68,463 | ₩68,503 | ₩68,410 | ₩68,428 | -0.05% | 500 |
|---|
| 2026.04.13 | ₩67,995 | ₩68,325 | ₩67,995 | ₩68,325 | +0.49% | 200 |
|---|
| 2026.04.10 | ₩67,660 | ₩67,660 | ₩67,660 | ₩67,660 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,276 | ₩68,276 | ₩68,133 | ₩68,133 | -0.21% | 600 |
|---|
| 2026.04.08 | ₩67,740 | ₩67,794 | ₩67,740 | ₩67,794 | +0.08% | 800 |
|---|
| 2026.04.07 | ₩65,478 | ₩65,679 | ₩65,478 | ₩65,628 | +0.23% | 4.1천 |
|---|
| 2026.04.06 | ₩65,525 | ₩65,525 | ₩65,525 | ₩65,525 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩65,284 | ₩65,284 | ₩65,284 | ₩65,284 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,693 | ₩65,693 | ₩65,440 | ₩65,440 | -0.39% | 1.6천 |
|---|
| 2026.03.31 | ₩64,689 | ₩65,023 | ₩64,689 | ₩64,928 | +0.37% | 4.3만 |
|---|
| 2026.03.30 | ₩63,712 | ₩63,712 | ₩63,526 | ₩63,526 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩65,104 | ₩65,104 | ₩64,698 | ₩64,698 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩65,706 | ₩65,706 | ₩65,399 | ₩65,399 | -0.47% | 600 |
|---|
| 2026.03.25 | ₩66,339 | ₩66,339 | ₩66,339 | ₩66,339 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,192 | ₩66,192 | ₩66,192 | ₩66,192 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,241 | ₩66,241 | ₩66,022 | ₩66,022 | -0.33% | 100 |
|---|
| 2026.03.20 | ₩65,532 | ₩65,532 | ₩65,259 | ₩65,259 | -0.42% | 1천 |
|---|
| 2026.03.19 | ₩65,884 | ₩65,884 | ₩65,884 | ₩65,884 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,861 | ₩65,861 | ₩65,861 | ₩65,861 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,671 | ₩66,671 | ₩66,647 | ₩66,647 | -0.04% | 100 |
|---|
| 2026.03.16 | ₩66,551 | ₩66,551 | ₩66,551 | ₩66,551 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,255 | ₩66,255 | ₩66,126 | ₩66,126 | -0.19% | 1.5만 |
|---|
| 2026.03.12 | ₩66,790 | ₩66,790 | ₩66,342 | ₩66,342 | -0.67% | 2만 |
|---|
| 2026.03.11 | ₩67,259 | ₩67,540 | ₩67,259 | ₩67,540 | +0.42% | 5.5천 |
|---|
| 2026.03.10 | ₩67,901 | ₩67,901 | ₩67,901 | ₩67,901 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,924 | ₩68,226 | ₩66,737 | ₩68,226 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩67,861 | ₩67,861 | ₩67,815 | ₩67,815 | -0.07% | 1.5만 |
|---|
| 2026.03.05 | ₩68,262 | ₩68,695 | ₩68,262 | ₩68,695 | +0.63% | 5천 |
|---|
| 2026.03.04 | ₩69,333 | ₩69,333 | ₩69,197 | ₩69,197 | -0.20% | 1.7천 |
|---|
| 2026.03.03 | ₩68,718 | ₩69,119 | ₩68,718 | ₩68,933 | +0.31% | 9.8만 |
|---|
| 2026.03.02 | ₩69,735 | ₩70,072 | ₩69,735 | ₩70,072 | +0.48% | 400 |
|---|
| 2026.02.27 | ₩69,838 | ₩69,838 | ₩69,838 | ₩69,838 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩69,989 | ₩70,400 | ₩69,989 | ₩70,400 | +0.59% | 200 |
|---|
| 2026.02.25 | ₩70,218 | ₩70,218 | ₩70,218 | ₩70,218 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩70,163 | ₩70,190 | ₩70,163 | ₩70,186 | +0.03% | 1.2천 |
|---|
| 2026.02.23 | ₩69,601 | ₩69,601 | ₩69,515 | ₩69,515 | -0.12% | 600 |
|---|
| 2026.02.20 | ₩70,429 | ₩70,429 | ₩70,429 | ₩70,429 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩70,251 | ₩70,251 | ₩70,251 | ₩70,251 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩70,658 | ₩70,658 | ₩70,597 | ₩70,597 | -0.09% | 600 |
|---|
| 2026.02.17 | ₩70,511 | ₩70,618 | ₩70,383 | ₩70,383 | -0.18% | 5.5천 |
|---|
| 2026.02.13 | ₩70,379 | ₩70,379 | ₩70,379 | ₩70,379 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩71,569 | ₩71,569 | ₩69,962 | ₩70,001 | -2.19% | 800 |
|---|
| 2026.02.11 | ₩70,939 | ₩71,069 | ₩70,939 | ₩71,069 | +0.18% | 800 |
|---|
| 2026.02.10 | ₩70,878 | ₩70,878 | ₩70,878 | ₩70,878 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩71,000 | ₩71,000 | ₩71,000 | ₩71,000 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩70,684 | ₩70,684 | ₩70,684 | ₩70,684 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩69,748 | ₩69,748 | ₩69,391 | ₩69,391 | -0.51% | 100 |
|---|
| 2026.02.04 | ₩69,833 | ₩70,237 | ₩69,833 | ₩70,134 | +0.43% | 800 |
|---|
| 2026.02.03 | ₩69,534 | ₩69,669 | ₩69,534 | ₩69,669 | +0.19% | 4천 |
|---|
| 2026.02.02 | ₩68,958 | ₩69,800 | ₩68,958 | ₩69,800 | +1.22% | 300 |
|---|
| 2026.01.30 | ₩69,183 | ₩69,183 | ₩69,183 | ₩69,183 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩69,256 | ₩69,256 | ₩69,256 | ₩69,256 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩69,359 | ₩69,359 | ₩69,359 | ₩69,359 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,320 | ₩69,320 | ₩69,195 | ₩69,195 | -0.18% | 100 |
|---|
| 2026.01.26 | ₩69,792 | ₩69,792 | ₩69,792 | ₩69,792 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩69,471 | ₩69,471 | ₩69,471 | ₩69,471 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,905 | ₩69,905 | ₩69,905 | ₩69,905 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,893 | ₩69,893 | ₩69,893 | ₩69,893 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,869 | ₩69,869 | ₩69,174 | ₩69,174 | -0.99% | 2.8천 |
|---|
| 2026.01.16 | ₩70,899 | ₩70,899 | ₩70,685 | ₩70,686 | -0.30% | 200 |
|---|
| 2026.01.15 | ₩70,658 | ₩70,658 | ₩70,534 | ₩70,534 | -0.18% | 400 |
|---|
| 2026.01.14 | ₩70,193 | ₩70,193 | ₩70,193 | ₩70,193 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,150 | ₩70,163 | ₩70,150 | ₩70,163 | +0.02% | 21만 |
|---|
| 2026.01.12 | ₩69,895 | ₩70,071 | ₩69,895 | ₩70,071 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩69,869 | ₩69,869 | ₩69,807 | ₩69,807 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩69,066 | ₩69,066 | ₩68,574 | ₩68,574 | -0.71% | 600 |
|---|
| 2026.01.06 | ₩69,663 | ₩69,663 | ₩69,663 | ₩69,663 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,665 | ₩68,665 | ₩68,665 | ₩68,665 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩68,110 | ₩68,110 | ₩68,010 | ₩68,010 | -0.15% | 200 |
|---|
| 2025.12.31 | ₩67,754 | ₩67,754 | ₩67,754 | ₩67,754 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩68,329 | ₩68,329 | ₩68,250 | ₩68,250 | -0.12% | 3.7만 |
|---|
| 2025.12.29 | ₩68,341 | ₩68,341 | ₩68,341 | ₩68,341 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,572 | ₩68,572 | ₩68,572 | ₩68,572 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,526 | ₩68,526 | ₩68,526 | ₩68,526 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,264 | ₩68,264 | ₩68,264 | ₩68,264 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩69,050 | ₩69,050 | ₩69,050 | ₩69,050 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,602 | ₩68,602 | ₩68,602 | ₩68,602 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,289 | ₩68,289 | ₩68,289 | ₩68,289 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,236 | ₩68,236 | ₩68,236 | ₩68,236 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,967 | ₩68,967 | ₩68,967 | ₩68,967 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,266 | ₩69,400 | ₩69,266 | ₩69,355 | +0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩69,501 | ₩69,501 | ₩69,501 | ₩69,501 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩70,530 | ₩70,530 | ₩70,530 | ₩70,530 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩70,144 | ₩70,144 | ₩70,144 | ₩70,144 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,238 | ₩69,238 | ₩69,132 | ₩69,132 | -0.15% | 100 |
|---|
| 2025.12.08 | ₩69,260 | ₩69,260 | ₩69,260 | ₩69,260 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩69,427 | ₩69,427 | ₩69,402 | ₩69,402 | -0.04% | 8.7천 |
|---|
| 2025.12.04 | ₩69,240 | ₩69,240 | ₩69,240 | ₩69,240 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩69,153 | ₩69,153 | ₩69,153 | ₩69,153 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,688 | ₩68,688 | ₩68,688 | ₩68,688 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩68,958 | ₩68,958 | ₩68,489 | ₩68,489 | -0.68% | 5.4천 |
|---|
| 2025.11.28 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩68,825 | ₩68,865 | ₩68,663 | ₩68,663 | -0.24% | 4.9천 |
|---|
| 2025.11.25 | ₩68,158 | ₩68,158 | ₩68,158 | ₩68,158 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,094 | ₩67,094 | ₩67,094 | ₩67,094 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩66,121 | ₩66,901 | ₩66,121 | ₩66,901 | +1.18% | 200 |
|---|
| 2025.11.20 | ₩66,153 | ₩66,153 | ₩66,153 | ₩66,153 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,978 | ₩66,978 | ₩66,791 | ₩66,791 | -0.28% | 7.7만 |
|---|
| 2025.11.17 | ₩66,959 | ₩66,959 | ₩66,959 | ₩66,959 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,666 | ₩67,666 | ₩67,666 | ₩67,666 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,771 | ₩67,771 | ₩67,771 | ₩67,771 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩68,865 | ₩68,865 | ₩68,719 | ₩68,719 | -0.21% | 100 |
|---|
| 2025.11.11 | ₩68,408 | ₩68,408 | ₩68,408 | ₩68,408 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,398 | ₩68,398 | ₩68,398 | ₩68,398 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,169 | ₩68,169 | ₩68,169 | ₩68,169 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,989 | ₩67,989 | ₩67,989 | ₩67,989 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,383 | ₩68,383 | ₩68,383 | ₩68,383 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,807 | ₩67,860 | ₩67,807 | ₩67,860 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩68,356 | ₩68,356 | ₩68,335 | ₩68,335 | -0.03% | 200 |
|---|
| 2025.10.31 | ₩68,664 | ₩68,755 | ₩68,664 | ₩68,755 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩69,293 | ₩69,293 | ₩68,853 | ₩68,853 | -0.64% | 200 |
|---|
| 2025.10.29 | ₩69,479 | ₩69,479 | ₩69,479 | ₩69,479 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,427 | ₩69,628 | ₩69,427 | ₩69,628 | +0.29% | 900 |
|---|
| 2025.10.27 | ₩69,521 | ₩69,577 | ₩69,521 | ₩69,577 | +0.08% | 100 |
|---|
| 2025.10.24 | ₩69,400 | ₩69,400 | ₩69,226 | ₩69,226 | -0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩69,092 | ₩69,276 | ₩69,092 | ₩69,276 | +0.27% | 2.2천 |
|---|
| 2025.10.22 | ₩68,798 | ₩68,798 | ₩68,457 | ₩68,457 | -0.50% | 500 |
|---|
| 2025.10.21 | ₩69,306 | ₩69,306 | ₩69,211 | ₩69,211 | -0.14% | 7.5만 |
|---|
| 2025.10.20 | ₩68,945 | ₩68,972 | ₩68,892 | ₩68,940 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩68,507 | ₩68,507 | ₩68,507 | ₩68,507 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,025 | ₩69,025 | ₩68,640 | ₩68,640 | -0.56% | 700 |
|---|
| 2025.10.15 | ₩68,874 | ₩68,874 | ₩68,874 | ₩68,874 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩69,060 | ₩69,060 | ₩69,060 | ₩69,060 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,450 | ₩68,691 | ₩68,450 | ₩68,536 | +0.13% | 3.1천 |
|---|
| 2025.10.10 | ₩67,580 | ₩67,580 | ₩67,580 | ₩67,580 | 0.00% | 100 |
|---|