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 | ₩70,412 | ₩70,412 | ₩70,412 | ₩70,412 | 0.00% | 100 |
| 2026.10.08 | ₩70,011 | ₩70,011 | ₩70,011 | ₩70,011 | 0.00% | 100 |
| 2026.10.07 | ₩69,325 | ₩69,666 | ₩69,325 | ₩69,666 | +0.49% | 2.5천 |
| 2026.10.06 | ₩70,306 | ₩70,306 | ₩70,306 | ₩70,306 | 0.00% | 100 |
| 2026.10.05 | ₩69,873 | ₩69,873 | ₩69,873 | ₩69,873 | 0.00% | 100 |
| 2026.10.02 | ₩69,734 | ₩69,734 | ₩69,734 | ₩69,734 | 0.00% | 100 |
| 2026.10.01 | ₩69,405 | ₩69,767 | ₩69,405 | ₩69,725 | +0.46% | 2.5천 |
| 2026.09.30 | ₩69,338 | ₩69,338 | ₩68,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,824 |
| -0.74% |
| 8만 |
| 2026.09.29 | ₩69,231 | ₩69,231 | ₩69,056 | ₩69,215 | -0.02% | 5.9천 |
|---|
| 2026.09.28 | ₩69,267 | ₩69,267 | ₩69,267 | ₩69,267 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩70,543 | ₩70,543 | ₩70,543 | ₩70,543 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩70,263 | ₩70,263 | ₩70,051 | ₩70,051 | -0.30% | 5천 |
|---|
| 2026.09.23 | ₩70,800 | ₩70,800 | ₩70,673 | ₩70,673 | -0.18% | 5.4천 |
|---|
| 2026.09.22 | ₩70,997 | ₩70,997 | ₩70,997 | ₩70,997 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩71,175 | ₩71,175 | ₩71,175 | ₩71,175 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩70,617 | ₩70,617 | ₩70,617 | ₩70,617 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩70,555 | ₩70,555 | ₩70,555 | ₩70,555 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,246 | ₩70,246 | ₩70,246 | ₩70,246 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,845 | ₩70,845 | ₩70,845 | ₩70,845 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,068 | ₩71,263 | ₩71,001 | ₩71,263 | +0.28% | 5천 |
|---|
| 2026.09.11 | ₩71,550 | ₩71,550 | ₩71,550 | ₩71,550 | 0.00% | 2.5천 |
|---|
| 2026.09.10 | ₩70,570 | ₩70,570 | ₩70,570 | ₩70,570 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩70,934 | ₩70,934 | ₩70,863 | ₩70,863 | -0.10% | 5.7천 |
|---|
| 2026.09.08 | ₩71,738 | ₩71,738 | ₩71,565 | ₩71,565 | -0.24% | 8.3천 |
|---|
| 2026.09.04 | ₩72,087 | ₩72,087 | ₩72,087 | ₩72,087 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩72,425 | ₩72,425 | ₩72,425 | ₩72,425 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,648 | ₩71,648 | ₩71,648 | ₩71,648 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,342 | ₩72,391 | ₩71,646 | ₩71,646 | -0.96% | 4.7천 |
|---|
| 2026.08.31 | ₩72,698 | ₩72,698 | ₩72,698 | ₩72,698 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,201 | ₩73,201 | ₩73,201 | ₩73,201 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩73,442 | ₩73,442 | ₩73,442 | ₩73,442 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,653 | ₩73,653 | ₩73,653 | ₩73,653 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩73,357 | ₩73,357 | ₩73,357 | ₩73,357 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩73,374 | ₩73,508 | ₩73,280 | ₩73,508 | +0.18% | 11만 |
|---|
| 2026.08.21 | ₩73,413 | ₩73,413 | ₩73,413 | ₩73,413 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,784 | ₩72,784 | ₩72,784 | ₩72,784 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,449 | ₩73,449 | ₩73,449 | ₩73,449 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,449 | ₩73,449 | ₩73,449 | ₩73,449 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩74,293 | ₩74,293 | ₩74,293 | ₩74,293 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩74,903 | ₩74,903 | ₩74,903 | ₩74,903 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩75,050 | ₩75,178 | ₩75,050 | ₩75,178 | +0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩75,096 | ₩75,096 | ₩75,096 | ₩75,096 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩75,320 | ₩75,320 | ₩75,320 | ₩75,320 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩75,011 | ₩75,011 | ₩75,011 | ₩75,011 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,991 | ₩74,991 | ₩74,991 | ₩74,991 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩74,541 | ₩74,625 | ₩74,541 | ₩74,625 | +0.11% | 400 |
|---|
| 2026.08.05 | ₩74,510 | ₩74,510 | ₩74,510 | ₩74,510 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩74,419 | ₩74,419 | ₩74,419 | ₩74,419 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩73,070 | ₩73,070 | ₩73,070 | ₩73,070 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩72,325 | ₩72,325 | ₩72,325 | ₩72,325 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩71,697 | ₩71,697 | ₩71,697 | ₩71,697 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,251 | ₩71,251 | ₩71,251 | ₩71,251 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩72,422 | ₩72,508 | ₩72,422 | ₩72,508 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩71,376 | ₩71,534 | ₩71,376 | ₩71,534 | +0.22% | 100 |
|---|
| 2026.07.24 | ₩70,840 | ₩70,840 | ₩70,694 | ₩70,694 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩69,941 | ₩70,145 | ₩69,941 | ₩70,145 | +0.29% | 300 |
|---|
| 2026.07.22 | ₩70,525 | ₩70,525 | ₩70,525 | ₩70,525 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩70,368 | ₩70,368 | ₩70,368 | ₩70,368 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩70,665 | ₩70,665 | ₩70,526 | ₩70,526 | -0.20% | 7.8천 |
|---|
| 2026.07.17 | ₩70,867 | ₩70,867 | ₩70,837 | ₩70,837 | -0.04% | 1만 |
|---|
| 2026.07.16 | ₩71,095 | ₩71,304 | ₩71,068 | ₩71,304 | +0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩70,679 | ₩70,679 | ₩70,397 | ₩70,526 | -0.22% | 3.5천 |
|---|
| 2026.07.14 | ₩70,462 | ₩70,462 | ₩70,462 | ₩70,462 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩70,330 | ₩70,330 | ₩70,169 | ₩70,169 | -0.23% | 100 |
|---|
| 2026.07.10 | ₩70,397 | ₩70,397 | ₩70,397 | ₩70,397 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,660 | ₩69,901 | ₩69,660 | ₩69,901 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩69,217 | ₩69,217 | ₩69,213 | ₩69,213 | -0.01% | 200 |
|---|
| 2026.07.07 | ₩69,780 | ₩69,924 | ₩69,780 | ₩69,924 | +0.21% | 100 |
|---|
| 2026.07.06 | ₩69,821 | ₩70,299 | ₩69,821 | ₩70,299 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩69,491 | ₩69,491 | ₩69,491 | ₩69,491 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩69,110 | ₩69,110 | ₩69,047 | ₩69,047 | -0.09% | 4.2만 |
|---|
| 2026.06.30 | ₩68,681 | ₩68,863 | ₩68,614 | ₩68,863 | +0.27% | 500 |
|---|
| 2026.06.29 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩69,217 | ₩69,271 | ₩69,217 | ₩69,223 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩70,732 | ₩70,732 | ₩69,868 | ₩69,868 | -1.22% | 600 |
|---|
| 2026.06.24 | ₩69,480 | ₩69,480 | ₩69,480 | ₩69,480 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩69,432 | ₩69,432 | ₩69,097 | ₩69,131 | -0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩69,861 | ₩70,002 | ₩69,780 | ₩70,002 | +0.20% | 3.3천 |
|---|
| 2026.06.18 | ₩70,370 | ₩70,558 | ₩70,240 | ₩70,240 | -0.18% | 700 |
|---|
| 2026.06.17 | ₩70,250 | ₩70,250 | ₩70,250 | ₩70,250 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩70,954 | ₩70,954 | ₩70,954 | ₩70,954 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩70,719 | ₩70,893 | ₩70,628 | ₩70,628 | -0.13% | 700 |
|---|
| 2026.06.12 | ₩69,700 | ₩69,829 | ₩69,700 | ₩69,829 | +0.18% | 200 |
|---|
| 2026.06.11 | ₩68,627 | ₩69,386 | ₩68,627 | ₩69,386 | +1.11% | 300 |
|---|
| 2026.06.10 | ₩69,097 | ₩69,097 | ₩68,476 | ₩68,476 | -0.90% | 1.2천 |
|---|
| 2026.06.09 | ₩70,572 | ₩70,572 | ₩69,929 | ₩69,929 | -0.91% | 300 |
|---|
| 2026.06.08 | ₩69,780 | ₩69,847 | ₩69,392 | ₩69,502 | -0.40% | 4만 |
|---|
| 2026.06.05 | ₩69,703 | ₩69,703 | ₩69,703 | ₩69,703 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩70,518 | ₩70,605 | ₩70,424 | ₩70,605 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩70,665 | ₩70,665 | ₩70,562 | ₩70,562 | -0.15% | 200 |
|---|
| 2026.06.02 | ₩70,542 | ₩70,542 | ₩70,542 | ₩70,542 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩69,526 | ₩69,807 | ₩69,526 | ₩69,717 | +0.28% | 9.6만 |
|---|
| 2026.05.29 | ₩69,611 | ₩69,611 | ₩69,611 | ₩69,611 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩69,402 | ₩69,402 | ₩69,402 | ₩69,402 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,326 | ₩69,326 | ₩69,326 | ₩69,326 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩68,967 | ₩68,967 | ₩68,967 | ₩68,967 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩67,756 | ₩68,213 | ₩67,756 | ₩68,213 | +0.67% | 100 |
|---|
| 2026.05.20 | ₩68,481 | ₩68,481 | ₩68,481 | ₩68,481 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩68,386 | ₩68,547 | ₩68,115 | ₩68,115 | -0.40% | 4.1천 |
|---|
| 2026.05.18 | ₩68,741 | ₩68,741 | ₩68,741 | ₩68,741 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,567 | ₩68,567 | ₩68,567 | ₩68,567 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩69,016 | ₩69,192 | ₩69,016 | ₩69,192 | +0.25% | 200 |
|---|
| 2026.05.13 | ₩68,611 | ₩68,611 | ₩68,611 | ₩68,611 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,991 | ₩68,991 | ₩68,991 | ₩68,991 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩69,194 | ₩69,194 | ₩69,194 | ₩69,194 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,259 | ₩69,259 | ₩69,259 | ₩69,259 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,913 | ₩69,913 | ₩69,913 | ₩69,913 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,979 | ₩69,130 | ₩68,979 | ₩69,130 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩68,865 | ₩68,865 | ₩68,865 | ₩68,865 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩69,821 | ₩69,821 | ₩69,479 | ₩69,479 | -0.49% | 100 |
|---|
| 2026.04.30 | ₩69,680 | ₩69,839 | ₩69,680 | ₩69,839 | +0.23% | 100 |
|---|
| 2026.04.29 | ₩69,295 | ₩69,295 | ₩69,295 | ₩69,295 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩69,221 | ₩69,221 | ₩69,221 | ₩69,221 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩69,445 | ₩69,700 | ₩69,445 | ₩69,700 | +0.37% | 300 |
|---|
| 2026.04.24 | ₩69,569 | ₩69,569 | ₩69,569 | ₩69,569 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩70,089 | ₩70,089 | ₩69,957 | ₩69,957 | -0.19% | 500 |
|---|
| 2026.04.22 | ₩69,526 | ₩69,603 | ₩69,526 | ₩69,603 | +0.11% | 600 |
|---|
| 2026.04.21 | ₩70,142 | ₩70,142 | ₩69,489 | ₩69,489 | -0.93% | 200 |
|---|
| 2026.04.20 | ₩69,763 | ₩69,763 | ₩69,763 | ₩69,763 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,652 | ₩69,652 | ₩69,652 | ₩69,652 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,292 | ₩68,292 | ₩68,136 | ₩68,136 | -0.23% | 4.1만 |
|---|
| 2026.04.15 | ₩68,238 | ₩68,252 | ₩68,238 | ₩68,252 | +0.02% | 100 |
|---|
| 2026.04.14 | ₩68,587 | ₩68,627 | ₩68,533 | ₩68,552 | -0.05% | 500 |
|---|
| 2026.04.13 | ₩68,118 | ₩68,449 | ₩68,118 | ₩68,449 | +0.49% | 200 |
|---|
| 2026.04.10 | ₩67,782 | ₩67,782 | ₩67,782 | ₩67,782 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,399 | ₩68,399 | ₩68,256 | ₩68,256 | -0.21% | 600 |
|---|
| 2026.04.08 | ₩67,863 | ₩67,917 | ₩67,863 | ₩67,917 | +0.08% | 800 |
|---|
| 2026.04.07 | ₩65,597 | ₩65,798 | ₩65,597 | ₩65,747 | +0.23% | 4.1천 |
|---|
| 2026.04.06 | ₩65,644 | ₩65,644 | ₩65,644 | ₩65,644 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩65,402 | ₩65,402 | ₩65,402 | ₩65,402 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,811 | ₩65,811 | ₩65,558 | ₩65,558 | -0.39% | 1.6천 |
|---|
| 2026.03.31 | ₩64,806 | ₩65,141 | ₩64,806 | ₩65,046 | +0.37% | 4.3만 |
|---|
| 2026.03.30 | ₩63,827 | ₩63,827 | ₩63,640 | ₩63,640 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩65,221 | ₩65,221 | ₩64,815 | ₩64,815 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩65,825 | ₩65,825 | ₩65,518 | ₩65,518 | -0.47% | 600 |
|---|
| 2026.03.25 | ₩66,459 | ₩66,459 | ₩66,459 | ₩66,459 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,312 | ₩66,312 | ₩66,312 | ₩66,312 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,361 | ₩66,361 | ₩66,141 | ₩66,141 | -0.33% | 100 |
|---|
| 2026.03.20 | ₩65,650 | ₩65,650 | ₩65,377 | ₩65,377 | -0.42% | 1천 |
|---|
| 2026.03.19 | ₩66,003 | ₩66,003 | ₩66,003 | ₩66,003 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,980 | ₩65,980 | ₩65,980 | ₩65,980 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,792 | ₩66,792 | ₩66,767 | ₩66,767 | -0.04% | 100 |
|---|
| 2026.03.16 | ₩66,671 | ₩66,671 | ₩66,671 | ₩66,671 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,375 | ₩66,375 | ₩66,246 | ₩66,246 | -0.19% | 1.5만 |
|---|
| 2026.03.12 | ₩66,911 | ₩66,911 | ₩66,462 | ₩66,462 | -0.67% | 2만 |
|---|
| 2026.03.11 | ₩67,380 | ₩67,662 | ₩67,380 | ₩67,662 | +0.42% | 5.5천 |
|---|
| 2026.03.10 | ₩68,024 | ₩68,024 | ₩68,024 | ₩68,024 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩67,045 | ₩68,350 | ₩66,857 | ₩68,350 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩67,984 | ₩67,984 | ₩67,938 | ₩67,938 | -0.07% | 1.5만 |
|---|
| 2026.03.05 | ₩68,386 | ₩68,819 | ₩68,386 | ₩68,819 | +0.63% | 5천 |
|---|
| 2026.03.04 | ₩69,459 | ₩69,459 | ₩69,322 | ₩69,322 | -0.20% | 1.7천 |
|---|
| 2026.03.03 | ₩68,842 | ₩69,244 | ₩68,842 | ₩69,058 | +0.31% | 9.8만 |
|---|
| 2026.03.02 | ₩69,861 | ₩70,199 | ₩69,861 | ₩70,199 | +0.48% | 400 |
|---|
| 2026.02.27 | ₩69,964 | ₩69,964 | ₩69,964 | ₩69,964 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩70,116 | ₩70,527 | ₩70,116 | ₩70,527 | +0.59% | 200 |
|---|
| 2026.02.25 | ₩70,345 | ₩70,345 | ₩70,345 | ₩70,345 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩70,290 | ₩70,317 | ₩70,290 | ₩70,313 | +0.03% | 1.2천 |
|---|
| 2026.02.23 | ₩69,727 | ₩69,727 | ₩69,641 | ₩69,641 | -0.12% | 600 |
|---|
| 2026.02.20 | ₩70,557 | ₩70,557 | ₩70,557 | ₩70,557 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩70,378 | ₩70,378 | ₩70,378 | ₩70,378 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩70,786 | ₩70,786 | ₩70,724 | ₩70,724 | -0.09% | 600 |
|---|
| 2026.02.17 | ₩70,639 | ₩70,746 | ₩70,510 | ₩70,510 | -0.18% | 5.5천 |
|---|
| 2026.02.13 | ₩70,506 | ₩70,506 | ₩70,506 | ₩70,506 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩71,698 | ₩71,698 | ₩70,089 | ₩70,128 | -2.19% | 800 |
|---|
| 2026.02.11 | ₩71,068 | ₩71,198 | ₩71,068 | ₩71,198 | +0.18% | 800 |
|---|
| 2026.02.10 | ₩71,006 | ₩71,006 | ₩71,006 | ₩71,006 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩71,128 | ₩71,128 | ₩71,128 | ₩71,128 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩70,812 | ₩70,812 | ₩70,812 | ₩70,812 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩69,874 | ₩69,874 | ₩69,516 | ₩69,516 | -0.51% | 100 |
|---|
| 2026.02.04 | ₩69,959 | ₩70,364 | ₩69,959 | ₩70,260 | +0.43% | 800 |
|---|
| 2026.02.03 | ₩69,660 | ₩69,795 | ₩69,660 | ₩69,795 | +0.19% | 4천 |
|---|
| 2026.02.02 | ₩69,083 | ₩69,927 | ₩69,083 | ₩69,927 | +1.22% | 300 |
|---|
| 2026.01.30 | ₩69,308 | ₩69,308 | ₩69,308 | ₩69,308 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩69,381 | ₩69,381 | ₩69,381 | ₩69,381 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩69,484 | ₩69,484 | ₩69,484 | ₩69,484 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,445 | ₩69,445 | ₩69,321 | ₩69,321 | -0.18% | 100 |
|---|
| 2026.01.26 | ₩69,919 | ₩69,919 | ₩69,919 | ₩69,919 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩69,597 | ₩69,597 | ₩69,597 | ₩69,597 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩70,031 | ₩70,031 | ₩70,031 | ₩70,031 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩70,019 | ₩70,019 | ₩70,019 | ₩70,019 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,995 | ₩69,995 | ₩69,299 | ₩69,299 | -0.99% | 2.8천 |
|---|
| 2026.01.16 | ₩71,027 | ₩71,027 | ₩70,813 | ₩70,814 | -0.30% | 200 |
|---|
| 2026.01.15 | ₩70,786 | ₩70,786 | ₩70,661 | ₩70,661 | -0.18% | 400 |
|---|
| 2026.01.14 | ₩70,319 | ₩70,319 | ₩70,319 | ₩70,319 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,277 | ₩70,290 | ₩70,277 | ₩70,290 | +0.02% | 21만 |
|---|
| 2026.01.12 | ₩70,022 | ₩70,197 | ₩70,022 | ₩70,197 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩69,995 | ₩69,995 | ₩69,933 | ₩69,933 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩69,310 | ₩69,310 | ₩69,310 | ₩69,310 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩69,190 | ₩69,190 | ₩68,698 | ₩68,698 | -0.71% | 600 |
|---|
| 2026.01.06 | ₩69,788 | ₩69,788 | ₩69,788 | ₩69,788 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,790 | ₩68,790 | ₩68,790 | ₩68,790 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩68,233 | ₩68,233 | ₩68,132 | ₩68,132 | -0.15% | 200 |
|---|
| 2025.12.31 | ₩67,876 | ₩67,876 | ₩67,876 | ₩67,876 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩68,453 | ₩68,453 | ₩68,374 | ₩68,374 | -0.12% | 3.7만 |
|---|
| 2025.12.29 | ₩68,465 | ₩68,465 | ₩68,465 | ₩68,465 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,696 | ₩68,696 | ₩68,696 | ₩68,696 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,650 | ₩68,650 | ₩68,650 | ₩68,650 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,387 | ₩68,387 | ₩68,387 | ₩68,387 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩69,174 | ₩69,174 | ₩69,174 | ₩69,174 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,726 | ₩68,726 | ₩68,726 | ₩68,726 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,413 | ₩68,413 | ₩68,413 | ₩68,413 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,359 | ₩68,359 | ₩68,359 | ₩68,359 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,392 | ₩69,526 | ₩69,392 | ₩69,480 | +0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩69,626 | ₩69,626 | ₩69,626 | ₩69,626 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩70,657 | ₩70,657 | ₩70,657 | ₩70,657 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩70,271 | ₩70,271 | ₩70,271 | ₩70,271 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,363 | ₩69,363 | ₩69,257 | ₩69,257 | -0.15% | 100 |
|---|
| 2025.12.08 | ₩69,385 | ₩69,385 | ₩69,385 | ₩69,385 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩69,552 | ₩69,552 | ₩69,527 | ₩69,527 | -0.04% | 8.7천 |
|---|
| 2025.12.04 | ₩69,365 | ₩69,365 | ₩69,365 | ₩69,365 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩69,278 | ₩69,278 | ₩69,278 | ₩69,278 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,812 | ₩68,812 | ₩68,812 | ₩68,812 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,083 | ₩69,083 | ₩68,613 | ₩68,613 | -0.68% | 5.4천 |
|---|
| 2025.11.28 | ₩69,109 | ₩69,109 | ₩69,109 | ₩69,109 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩68,949 | ₩68,989 | ₩68,787 | ₩68,787 | -0.24% | 4.9천 |
|---|
| 2025.11.25 | ₩68,281 | ₩68,281 | ₩68,281 | ₩68,281 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩66,240 | ₩67,022 | ₩66,240 | ₩67,022 | +1.18% | 200 |
|---|
| 2025.11.20 | ₩66,273 | ₩66,273 | ₩66,273 | ₩66,273 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,099 | ₩67,099 | ₩66,912 | ₩66,912 | -0.28% | 7.7만 |
|---|
| 2025.11.17 | ₩67,080 | ₩67,080 | ₩67,080 | ₩67,080 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,788 | ₩67,788 | ₩67,788 | ₩67,788 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,894 | ₩67,894 | ₩67,894 | ₩67,894 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩68,989 | ₩68,989 | ₩68,843 | ₩68,843 | -0.21% | 100 |
|---|
| 2025.11.11 | ₩68,532 | ₩68,532 | ₩68,532 | ₩68,532 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,521 | ₩68,521 | ₩68,521 | ₩68,521 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,292 | ₩68,292 | ₩68,292 | ₩68,292 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,112 | ₩68,112 | ₩68,112 | ₩68,112 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,507 | ₩68,507 | ₩68,507 | ₩68,507 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,930 | ₩67,982 | ₩67,930 | ₩67,982 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩68,480 | ₩68,480 | ₩68,458 | ₩68,458 | -0.03% | 200 |
|---|
| 2025.10.31 | ₩68,788 | ₩68,879 | ₩68,788 | ₩68,879 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩69,418 | ₩69,418 | ₩68,977 | ₩68,977 | -0.64% | 200 |
|---|
| 2025.10.29 | ₩69,605 | ₩69,605 | ₩69,605 | ₩69,605 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,552 | ₩69,754 | ₩69,552 | ₩69,754 | +0.29% | 900 |
|---|
| 2025.10.27 | ₩69,646 | ₩69,703 | ₩69,646 | ₩69,703 | +0.08% | 100 |
|---|
| 2025.10.24 | ₩69,526 | ₩69,526 | ₩69,351 | ₩69,351 | -0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩69,217 | ₩69,401 | ₩69,217 | ₩69,401 | +0.27% | 2.2천 |
|---|
| 2025.10.22 | ₩68,922 | ₩68,922 | ₩68,580 | ₩68,580 | -0.50% | 500 |
|---|
| 2025.10.21 | ₩69,432 | ₩69,432 | ₩69,337 | ₩69,337 | -0.14% | 7.5만 |
|---|
| 2025.10.20 | ₩69,070 | ₩69,097 | ₩69,016 | ₩69,064 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩68,631 | ₩68,631 | ₩68,631 | ₩68,631 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,150 | ₩69,150 | ₩68,764 | ₩68,764 | -0.56% | 700 |
|---|
| 2025.10.15 | ₩68,999 | ₩68,999 | ₩68,999 | ₩68,999 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,574 | ₩68,815 | ₩68,574 | ₩68,659 | +0.13% | 3.1천 |
|---|
| 2025.10.10 | ₩67,702 | ₩67,702 | ₩67,702 | ₩67,702 | 0.00% | 100 |
|---|