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 | ₩70,300 | ₩70,300 | ₩70,300 | ₩70,300 | 0.00% | 100 |
| 2026.10.08 | ₩69,900 | ₩69,900 | ₩69,900 | ₩69,900 | 0.00% | 100 |
| 2026.10.07 | ₩69,214 | ₩69,556 | ₩69,214 | ₩69,556 | +0.49% | 2.5천 |
| 2026.10.06 | ₩70,194 | ₩70,194 | ₩70,194 | ₩70,194 | 0.00% | 100 |
| 2026.10.05 | ₩69,762 | ₩69,762 | ₩69,762 | ₩69,762 | 0.00% | 100 |
| 2026.10.02 | ₩69,623 | ₩69,623 | ₩69,623 | ₩69,623 | 0.00% | 100 |
| 2026.10.01 | ₩69,295 | ₩69,656 | ₩69,295 | ₩69,615 | +0.46% | 2.5천 |
| 2026.09.30 | ₩69,228 | ₩69,228 | ₩68,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,715 |
| -0.74% |
| 8만 |
| 2026.09.29 | ₩69,121 | ₩69,121 | ₩68,947 | ₩69,105 | -0.02% | 5.9천 |
|---|
| 2026.09.28 | ₩69,157 | ₩69,157 | ₩69,157 | ₩69,157 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩70,431 | ₩70,431 | ₩70,431 | ₩70,431 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩70,152 | ₩70,152 | ₩69,940 | ₩69,940 | -0.30% | 5천 |
|---|
| 2026.09.23 | ₩70,687 | ₩70,687 | ₩70,561 | ₩70,561 | -0.18% | 5.4천 |
|---|
| 2026.09.22 | ₩70,884 | ₩70,884 | ₩70,884 | ₩70,884 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩71,062 | ₩71,062 | ₩71,062 | ₩71,062 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩70,505 | ₩70,505 | ₩70,505 | ₩70,505 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩70,443 | ₩70,443 | ₩70,443 | ₩70,443 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,134 | ₩70,134 | ₩70,134 | ₩70,134 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,733 | ₩70,733 | ₩70,733 | ₩70,733 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩70,955 | ₩71,150 | ₩70,888 | ₩71,150 | +0.28% | 5천 |
|---|
| 2026.09.11 | ₩71,437 | ₩71,437 | ₩71,437 | ₩71,437 | 0.00% | 2.5천 |
|---|
| 2026.09.10 | ₩70,458 | ₩70,458 | ₩70,458 | ₩70,458 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩70,821 | ₩70,821 | ₩70,750 | ₩70,750 | -0.10% | 5.7천 |
|---|
| 2026.09.08 | ₩71,624 | ₩71,624 | ₩71,451 | ₩71,451 | -0.24% | 8.3천 |
|---|
| 2026.09.04 | ₩71,972 | ₩71,972 | ₩71,972 | ₩71,972 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩72,310 | ₩72,310 | ₩72,310 | ₩72,310 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,534 | ₩71,534 | ₩71,534 | ₩71,534 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,227 | ₩72,276 | ₩71,532 | ₩71,532 | -0.96% | 4.7천 |
|---|
| 2026.08.31 | ₩72,583 | ₩72,583 | ₩72,583 | ₩72,583 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,085 | ₩73,085 | ₩73,085 | ₩73,085 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩73,326 | ₩73,326 | ₩73,326 | ₩73,326 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,536 | ₩73,536 | ₩73,536 | ₩73,536 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩73,240 | ₩73,240 | ₩73,240 | ₩73,240 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩73,257 | ₩73,391 | ₩73,164 | ₩73,391 | +0.18% | 11만 |
|---|
| 2026.08.21 | ₩73,296 | ₩73,296 | ₩73,296 | ₩73,296 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,668 | ₩72,668 | ₩72,668 | ₩72,668 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,332 | ₩73,332 | ₩73,332 | ₩73,332 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,332 | ₩73,332 | ₩73,332 | ₩73,332 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩74,175 | ₩74,175 | ₩74,175 | ₩74,175 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩74,784 | ₩74,784 | ₩74,784 | ₩74,784 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩74,931 | ₩75,058 | ₩74,931 | ₩75,058 | +0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩74,976 | ₩74,976 | ₩74,976 | ₩74,976 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩75,200 | ₩75,200 | ₩75,200 | ₩75,200 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,892 | ₩74,892 | ₩74,892 | ₩74,892 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,872 | ₩74,872 | ₩74,872 | ₩74,872 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩74,422 | ₩74,507 | ₩74,422 | ₩74,507 | +0.11% | 400 |
|---|
| 2026.08.05 | ₩74,391 | ₩74,391 | ₩74,391 | ₩74,391 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩74,300 | ₩74,300 | ₩74,300 | ₩74,300 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩72,954 | ₩72,954 | ₩72,954 | ₩72,954 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩72,211 | ₩72,211 | ₩72,211 | ₩72,211 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩71,583 | ₩71,583 | ₩71,583 | ₩71,583 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,138 | ₩71,138 | ₩71,138 | ₩71,138 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩72,307 | ₩72,393 | ₩72,307 | ₩72,393 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩71,263 | ₩71,421 | ₩71,263 | ₩71,421 | +0.22% | 100 |
|---|
| 2026.07.24 | ₩70,727 | ₩70,727 | ₩70,581 | ₩70,581 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩69,830 | ₩70,034 | ₩69,830 | ₩70,034 | +0.29% | 300 |
|---|
| 2026.07.22 | ₩70,413 | ₩70,413 | ₩70,413 | ₩70,413 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩70,256 | ₩70,256 | ₩70,256 | ₩70,256 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩70,553 | ₩70,553 | ₩70,414 | ₩70,414 | -0.20% | 7.8천 |
|---|
| 2026.07.17 | ₩70,754 | ₩70,754 | ₩70,725 | ₩70,725 | -0.04% | 1만 |
|---|
| 2026.07.16 | ₩70,982 | ₩71,190 | ₩70,955 | ₩71,190 | +0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩70,567 | ₩70,567 | ₩70,285 | ₩70,414 | -0.22% | 3.5천 |
|---|
| 2026.07.14 | ₩70,350 | ₩70,350 | ₩70,350 | ₩70,350 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩70,218 | ₩70,218 | ₩70,058 | ₩70,058 | -0.23% | 100 |
|---|
| 2026.07.10 | ₩70,285 | ₩70,285 | ₩70,285 | ₩70,285 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,549 | ₩69,790 | ₩69,549 | ₩69,790 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩69,107 | ₩69,107 | ₩69,103 | ₩69,103 | -0.01% | 200 |
|---|
| 2026.07.07 | ₩69,670 | ₩69,813 | ₩69,670 | ₩69,813 | +0.21% | 100 |
|---|
| 2026.07.06 | ₩69,710 | ₩70,188 | ₩69,710 | ₩70,188 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩69,380 | ₩69,380 | ₩69,380 | ₩69,380 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩69,000 | ₩69,000 | ₩68,937 | ₩68,937 | -0.09% | 4.2만 |
|---|
| 2026.06.30 | ₩68,572 | ₩68,754 | ₩68,505 | ₩68,754 | +0.27% | 500 |
|---|
| 2026.06.29 | ₩68,044 | ₩68,044 | ₩68,044 | ₩68,044 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩69,107 | ₩69,161 | ₩69,107 | ₩69,113 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩70,620 | ₩70,620 | ₩69,757 | ₩69,757 | -1.22% | 600 |
|---|
| 2026.06.24 | ₩69,370 | ₩69,370 | ₩69,370 | ₩69,370 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩69,322 | ₩69,322 | ₩68,987 | ₩69,022 | -0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩69,750 | ₩69,890 | ₩69,670 | ₩69,890 | +0.20% | 3.3천 |
|---|
| 2026.06.18 | ₩70,259 | ₩70,446 | ₩70,129 | ₩70,129 | -0.18% | 700 |
|---|
| 2026.06.17 | ₩70,138 | ₩70,138 | ₩70,138 | ₩70,138 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩70,841 | ₩70,841 | ₩70,841 | ₩70,841 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩70,607 | ₩70,781 | ₩70,516 | ₩70,516 | -0.13% | 700 |
|---|
| 2026.06.12 | ₩69,589 | ₩69,718 | ₩69,589 | ₩69,718 | +0.18% | 200 |
|---|
| 2026.06.11 | ₩68,518 | ₩69,276 | ₩68,518 | ₩69,276 | +1.11% | 300 |
|---|
| 2026.06.10 | ₩68,987 | ₩68,987 | ₩68,367 | ₩68,367 | -0.90% | 1.2천 |
|---|
| 2026.06.09 | ₩70,459 | ₩70,459 | ₩69,818 | ₩69,818 | -0.91% | 300 |
|---|
| 2026.06.08 | ₩69,670 | ₩69,737 | ₩69,281 | ₩69,391 | -0.40% | 4만 |
|---|
| 2026.06.05 | ₩69,592 | ₩69,592 | ₩69,592 | ₩69,592 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩70,406 | ₩70,493 | ₩70,312 | ₩70,493 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩70,553 | ₩70,553 | ₩70,450 | ₩70,450 | -0.15% | 200 |
|---|
| 2026.06.02 | ₩70,430 | ₩70,430 | ₩70,430 | ₩70,430 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩69,415 | ₩69,696 | ₩69,415 | ₩69,607 | +0.28% | 9.6만 |
|---|
| 2026.05.29 | ₩69,501 | ₩69,501 | ₩69,501 | ₩69,501 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩69,292 | ₩69,292 | ₩69,292 | ₩69,292 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,216 | ₩69,216 | ₩69,216 | ₩69,216 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩69,228 | ₩69,228 | ₩69,228 | ₩69,228 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩68,857 | ₩68,857 | ₩68,857 | ₩68,857 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩67,648 | ₩68,105 | ₩67,648 | ₩68,105 | +0.67% | 100 |
|---|
| 2026.05.20 | ₩68,372 | ₩68,372 | ₩68,372 | ₩68,372 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩68,277 | ₩68,438 | ₩68,007 | ₩68,007 | -0.40% | 4.1천 |
|---|
| 2026.05.18 | ₩68,632 | ₩68,632 | ₩68,632 | ₩68,632 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,458 | ₩68,458 | ₩68,458 | ₩68,458 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩68,906 | ₩69,082 | ₩68,906 | ₩69,082 | +0.25% | 200 |
|---|
| 2026.05.13 | ₩68,502 | ₩68,502 | ₩68,502 | ₩68,502 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,881 | ₩68,881 | ₩68,881 | ₩68,881 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩69,085 | ₩69,085 | ₩69,085 | ₩69,085 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,149 | ₩69,149 | ₩69,149 | ₩69,149 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩69,060 | ₩69,060 | ₩69,060 | ₩69,060 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,802 | ₩69,802 | ₩69,802 | ₩69,802 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,869 | ₩69,020 | ₩68,869 | ₩69,020 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩68,755 | ₩68,755 | ₩68,755 | ₩68,755 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩69,710 | ₩69,710 | ₩69,368 | ₩69,368 | -0.49% | 100 |
|---|
| 2026.04.30 | ₩69,569 | ₩69,728 | ₩69,569 | ₩69,728 | +0.23% | 100 |
|---|
| 2026.04.29 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩69,111 | ₩69,111 | ₩69,111 | ₩69,111 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩69,335 | ₩69,589 | ₩69,335 | ₩69,589 | +0.37% | 300 |
|---|
| 2026.04.24 | ₩69,458 | ₩69,458 | ₩69,458 | ₩69,458 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩69,978 | ₩69,978 | ₩69,846 | ₩69,846 | -0.19% | 500 |
|---|
| 2026.04.22 | ₩69,415 | ₩69,493 | ₩69,415 | ₩69,493 | +0.11% | 600 |
|---|
| 2026.04.21 | ₩70,031 | ₩70,031 | ₩69,379 | ₩69,379 | -0.93% | 200 |
|---|
| 2026.04.20 | ₩69,652 | ₩69,652 | ₩69,652 | ₩69,652 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,541 | ₩69,541 | ₩69,541 | ₩69,541 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,184 | ₩68,184 | ₩68,028 | ₩68,028 | -0.23% | 4.1만 |
|---|
| 2026.04.15 | ₩68,130 | ₩68,143 | ₩68,130 | ₩68,143 | +0.02% | 100 |
|---|
| 2026.04.14 | ₩68,478 | ₩68,518 | ₩68,425 | ₩68,443 | -0.05% | 500 |
|---|
| 2026.04.13 | ₩68,010 | ₩68,340 | ₩68,010 | ₩68,340 | +0.49% | 200 |
|---|
| 2026.04.10 | ₩67,675 | ₩67,675 | ₩67,675 | ₩67,675 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,291 | ₩68,291 | ₩68,147 | ₩68,147 | -0.21% | 600 |
|---|
| 2026.04.08 | ₩67,755 | ₩67,809 | ₩67,755 | ₩67,809 | +0.08% | 800 |
|---|
| 2026.04.07 | ₩65,493 | ₩65,693 | ₩65,493 | ₩65,643 | +0.23% | 4.1천 |
|---|
| 2026.04.06 | ₩65,539 | ₩65,539 | ₩65,539 | ₩65,539 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩65,299 | ₩65,299 | ₩65,299 | ₩65,299 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,707 | ₩65,707 | ₩65,454 | ₩65,454 | -0.39% | 1.6천 |
|---|
| 2026.03.31 | ₩64,703 | ₩65,037 | ₩64,703 | ₩64,942 | +0.37% | 4.3만 |
|---|
| 2026.03.30 | ₩63,725 | ₩63,725 | ₩63,539 | ₩63,539 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩65,118 | ₩65,118 | ₩64,712 | ₩64,712 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩65,720 | ₩65,720 | ₩65,414 | ₩65,414 | -0.47% | 600 |
|---|
| 2026.03.25 | ₩66,353 | ₩66,353 | ₩66,353 | ₩66,353 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,206 | ₩66,206 | ₩66,206 | ₩66,206 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,256 | ₩66,256 | ₩66,036 | ₩66,036 | -0.33% | 100 |
|---|
| 2026.03.20 | ₩65,546 | ₩65,546 | ₩65,273 | ₩65,273 | -0.42% | 1천 |
|---|
| 2026.03.19 | ₩65,898 | ₩65,898 | ₩65,898 | ₩65,898 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,876 | ₩65,876 | ₩65,876 | ₩65,876 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,685 | ₩66,685 | ₩66,661 | ₩66,661 | -0.04% | 100 |
|---|
| 2026.03.16 | ₩66,565 | ₩66,565 | ₩66,565 | ₩66,565 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,269 | ₩66,269 | ₩66,141 | ₩66,141 | -0.19% | 1.5만 |
|---|
| 2026.03.12 | ₩66,805 | ₩66,805 | ₩66,356 | ₩66,356 | -0.67% | 2만 |
|---|
| 2026.03.11 | ₩67,273 | ₩67,554 | ₩67,273 | ₩67,554 | +0.42% | 5.5천 |
|---|
| 2026.03.10 | ₩67,916 | ₩67,916 | ₩67,916 | ₩67,916 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩66,939 | ₩68,241 | ₩66,751 | ₩68,241 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩67,876 | ₩67,876 | ₩67,830 | ₩67,830 | -0.07% | 1.5만 |
|---|
| 2026.03.05 | ₩68,277 | ₩68,710 | ₩68,277 | ₩68,710 | +0.63% | 5천 |
|---|
| 2026.03.04 | ₩69,348 | ₩69,348 | ₩69,212 | ₩69,212 | -0.20% | 1.7천 |
|---|
| 2026.03.03 | ₩68,732 | ₩69,134 | ₩68,732 | ₩68,948 | +0.31% | 9.8만 |
|---|
| 2026.03.02 | ₩69,750 | ₩70,087 | ₩69,750 | ₩70,087 | +0.48% | 400 |
|---|
| 2026.02.27 | ₩69,853 | ₩69,853 | ₩69,853 | ₩69,853 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩70,004 | ₩70,415 | ₩70,004 | ₩70,415 | +0.59% | 200 |
|---|
| 2026.02.25 | ₩70,233 | ₩70,233 | ₩70,233 | ₩70,233 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩70,178 | ₩70,205 | ₩70,178 | ₩70,201 | +0.03% | 1.2천 |
|---|
| 2026.02.23 | ₩69,616 | ₩69,616 | ₩69,530 | ₩69,530 | -0.12% | 600 |
|---|
| 2026.02.20 | ₩70,445 | ₩70,445 | ₩70,445 | ₩70,445 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩70,267 | ₩70,267 | ₩70,267 | ₩70,267 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩70,674 | ₩70,674 | ₩70,612 | ₩70,612 | -0.09% | 600 |
|---|
| 2026.02.17 | ₩70,526 | ₩70,634 | ₩70,398 | ₩70,398 | -0.18% | 5.5천 |
|---|
| 2026.02.13 | ₩70,394 | ₩70,394 | ₩70,394 | ₩70,394 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩71,584 | ₩71,584 | ₩69,978 | ₩70,016 | -2.19% | 800 |
|---|
| 2026.02.11 | ₩70,955 | ₩71,085 | ₩70,955 | ₩71,085 | +0.18% | 800 |
|---|
| 2026.02.10 | ₩70,893 | ₩70,893 | ₩70,893 | ₩70,893 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩71,015 | ₩71,015 | ₩71,015 | ₩71,015 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩70,699 | ₩70,699 | ₩70,699 | ₩70,699 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩69,763 | ₩69,763 | ₩69,406 | ₩69,406 | -0.51% | 100 |
|---|
| 2026.02.04 | ₩69,848 | ₩70,252 | ₩69,848 | ₩70,149 | +0.43% | 800 |
|---|
| 2026.02.03 | ₩69,549 | ₩69,684 | ₩69,549 | ₩69,684 | +0.19% | 4천 |
|---|
| 2026.02.02 | ₩68,973 | ₩69,816 | ₩68,973 | ₩69,816 | +1.22% | 300 |
|---|
| 2026.01.30 | ₩69,198 | ₩69,198 | ₩69,198 | ₩69,198 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩69,374 | ₩69,374 | ₩69,374 | ₩69,374 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,335 | ₩69,335 | ₩69,210 | ₩69,210 | -0.18% | 100 |
|---|
| 2026.01.26 | ₩69,807 | ₩69,807 | ₩69,807 | ₩69,807 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩69,486 | ₩69,486 | ₩69,486 | ₩69,486 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩69,920 | ₩69,920 | ₩69,920 | ₩69,920 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,908 | ₩69,908 | ₩69,908 | ₩69,908 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩69,884 | ₩69,884 | ₩69,189 | ₩69,189 | -0.99% | 2.8천 |
|---|
| 2026.01.16 | ₩70,915 | ₩70,915 | ₩70,700 | ₩70,702 | -0.30% | 200 |
|---|
| 2026.01.15 | ₩70,674 | ₩70,674 | ₩70,549 | ₩70,549 | -0.18% | 400 |
|---|
| 2026.01.14 | ₩70,208 | ₩70,208 | ₩70,208 | ₩70,208 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,165 | ₩70,178 | ₩70,165 | ₩70,178 | +0.02% | 21만 |
|---|
| 2026.01.12 | ₩69,911 | ₩70,086 | ₩69,911 | ₩70,086 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩69,884 | ₩69,884 | ₩69,822 | ₩69,822 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩69,200 | ₩69,200 | ₩69,200 | ₩69,200 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩69,081 | ₩69,081 | ₩68,589 | ₩68,589 | -0.71% | 600 |
|---|
| 2026.01.06 | ₩69,678 | ₩69,678 | ₩69,678 | ₩69,678 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,680 | ₩68,680 | ₩68,680 | ₩68,680 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩68,125 | ₩68,125 | ₩68,024 | ₩68,024 | -0.15% | 200 |
|---|
| 2025.12.31 | ₩67,769 | ₩67,769 | ₩67,769 | ₩67,769 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩68,344 | ₩68,344 | ₩68,265 | ₩68,265 | -0.12% | 3.7만 |
|---|
| 2025.12.29 | ₩68,356 | ₩68,356 | ₩68,356 | ₩68,356 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,587 | ₩68,587 | ₩68,587 | ₩68,587 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,541 | ₩68,541 | ₩68,541 | ₩68,541 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,279 | ₩68,279 | ₩68,279 | ₩68,279 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩69,064 | ₩69,064 | ₩69,064 | ₩69,064 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,617 | ₩68,617 | ₩68,617 | ₩68,617 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,304 | ₩68,304 | ₩68,304 | ₩68,304 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,250 | ₩68,250 | ₩68,250 | ₩68,250 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,981 | ₩68,981 | ₩68,981 | ₩68,981 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,281 | ₩69,415 | ₩69,281 | ₩69,370 | +0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩69,516 | ₩69,516 | ₩69,516 | ₩69,516 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩70,545 | ₩70,545 | ₩70,545 | ₩70,545 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩70,160 | ₩70,160 | ₩70,160 | ₩70,160 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,253 | ₩69,253 | ₩69,147 | ₩69,147 | -0.15% | 100 |
|---|
| 2025.12.08 | ₩69,275 | ₩69,275 | ₩69,275 | ₩69,275 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩69,442 | ₩69,442 | ₩69,417 | ₩69,417 | -0.04% | 8.7천 |
|---|
| 2025.12.04 | ₩69,255 | ₩69,255 | ₩69,255 | ₩69,255 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩69,168 | ₩69,168 | ₩69,168 | ₩69,168 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,703 | ₩68,703 | ₩68,703 | ₩68,703 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩68,973 | ₩68,973 | ₩68,504 | ₩68,504 | -0.68% | 5.4천 |
|---|
| 2025.11.28 | ₩68,999 | ₩68,999 | ₩68,999 | ₩68,999 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩68,840 | ₩68,880 | ₩68,678 | ₩68,678 | -0.24% | 4.9천 |
|---|
| 2025.11.25 | ₩68,173 | ₩68,173 | ₩68,173 | ₩68,173 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,109 | ₩67,109 | ₩67,109 | ₩67,109 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩66,135 | ₩66,916 | ₩66,135 | ₩66,916 | +1.18% | 200 |
|---|
| 2025.11.20 | ₩66,167 | ₩66,167 | ₩66,167 | ₩66,167 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩66,992 | ₩66,992 | ₩66,806 | ₩66,806 | -0.28% | 7.7만 |
|---|
| 2025.11.17 | ₩66,973 | ₩66,973 | ₩66,973 | ₩66,973 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,680 | ₩67,680 | ₩67,680 | ₩67,680 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,786 | ₩67,786 | ₩67,786 | ₩67,786 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩68,880 | ₩68,880 | ₩68,734 | ₩68,734 | -0.21% | 100 |
|---|
| 2025.11.11 | ₩68,423 | ₩68,423 | ₩68,423 | ₩68,423 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,412 | ₩68,412 | ₩68,412 | ₩68,412 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,184 | ₩68,184 | ₩68,184 | ₩68,184 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,004 | ₩68,004 | ₩68,004 | ₩68,004 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,398 | ₩68,398 | ₩68,398 | ₩68,398 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,822 | ₩67,874 | ₩67,822 | ₩67,874 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩68,371 | ₩68,371 | ₩68,350 | ₩68,350 | -0.03% | 200 |
|---|
| 2025.10.31 | ₩68,679 | ₩68,770 | ₩68,679 | ₩68,770 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩69,308 | ₩69,308 | ₩68,868 | ₩68,868 | -0.64% | 200 |
|---|
| 2025.10.29 | ₩69,494 | ₩69,494 | ₩69,494 | ₩69,494 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,442 | ₩69,643 | ₩69,442 | ₩69,643 | +0.29% | 900 |
|---|
| 2025.10.27 | ₩69,536 | ₩69,592 | ₩69,536 | ₩69,592 | +0.08% | 100 |
|---|
| 2025.10.24 | ₩69,415 | ₩69,415 | ₩69,241 | ₩69,241 | -0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩69,107 | ₩69,291 | ₩69,107 | ₩69,291 | +0.27% | 2.2천 |
|---|
| 2025.10.22 | ₩68,813 | ₩68,813 | ₩68,471 | ₩68,471 | -0.50% | 500 |
|---|
| 2025.10.21 | ₩69,322 | ₩69,322 | ₩69,226 | ₩69,226 | -0.14% | 7.5만 |
|---|
| 2025.10.20 | ₩68,960 | ₩68,987 | ₩68,906 | ₩68,955 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩68,522 | ₩68,522 | ₩68,522 | ₩68,522 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,040 | ₩69,040 | ₩68,655 | ₩68,655 | -0.56% | 700 |
|---|
| 2025.10.15 | ₩68,889 | ₩68,889 | ₩68,889 | ₩68,889 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩69,075 | ₩69,075 | ₩69,075 | ₩69,075 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,465 | ₩68,706 | ₩68,465 | ₩68,550 | +0.13% | 3.1천 |
|---|
| 2025.10.10 | ₩67,594 | ₩67,594 | ₩67,594 | ₩67,594 | 0.00% | 100 |
|---|