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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,827 | ₩70,366 | ₩69,279 | ₩70,366 | +0.77% | 2.9천 |
| 2026.09.28–2026.10.02 | ₩69,221 | ₩69,721 | ₩68,779 | ₩69,688 | +0.67% | 8.8만 |
| 2026.09.21–2026.09.25 | ₩71,128 | ₩71,128 | ₩70,005 | ₩70,497 | -0.89% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩71,021 | ₩71,217 | ₩70,200 | ₩70,571 | -0.63% | 5.4천 |
| 2026.09.08–2026.09.11 | ₩71,691 | ₩71,691 | ₩70,524 | ₩71,503 | -0.26% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩72,651 | ₩72,651 | ₩71,599 | ₩72,039 | -0.84% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩73,326 | ₩73,605 | ₩73,153 | ₩73,153 | -0.24% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,244 |
| ₩72,736 |
| ₩73,365 |
| -1.18% |
| 500 |
| 2026.08.10–2026.08.14 | ₩74,962 | ₩75,270 | ₩74,854 | ₩74,854 | -0.14% | 2천 |
|---|
| 2026.08.03–2026.08.07 | ₩73,022 | ₩74,942 | ₩73,022 | ₩74,942 | +2.63% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩71,329 | ₩72,460 | ₩71,205 | ₩72,278 | +1.33% | 700 |
|---|
| 2026.07.20–2026.07.24 | ₩70,619 | ₩70,793 | ₩69,895 | ₩70,647 | +0.04% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,284 | ₩71,257 | ₩70,123 | ₩70,791 | +0.72% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,775 | ₩70,351 | ₩69,168 | ₩70,351 | +0.83% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩68,108 | ₩69,445 | ₩68,108 | ₩69,445 | +1.96% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,815 | ₩70,686 | ₩69,051 | ₩69,177 | -0.91% | 6.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩70,673 | ₩70,907 | ₩70,194 | ₩70,194 | -0.68% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩69,735 | ₩70,525 | ₩68,431 | ₩69,783 | +0.07% | 4.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,480 | ₩70,619 | ₩69,480 | ₩69,657 | +0.25% | 14.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,292 | ₩69,566 | ₩69,280 | ₩69,566 | +0.39% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩68,696 | ₩68,921 | ₩67,711 | ₩68,921 | +0.33% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩69,149 | ₩69,149 | ₩68,522 | ₩68,522 | -0.91% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩68,819 | ₩69,867 | ₩68,819 | ₩69,213 | +0.57% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩69,400 | ₩69,794 | ₩69,176 | ₩69,433 | +0.05% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩69,717 | ₩70,096 | ₩69,444 | ₩69,523 | -0.28% | 1.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩68,073 | ₩69,606 | ₩68,073 | ₩69,606 | +2.25% | 4.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,601 | ₩68,354 | ₩65,554 | ₩67,738 | +3.26% | 5.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩63,785 | ₩65,768 | ₩63,599 | ₩65,359 | +2.47% | 5.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,318 | ₩66,415 | ₩64,773 | ₩64,773 | -2.33% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩66,627 | ₩66,748 | ₩65,334 | ₩65,334 | -1.94% | 1.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩67,001 | ₩68,305 | ₩66,202 | ₩66,202 | -1.19% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,815 | ₩70,153 | ₩67,893 | ₩67,893 | -2.75% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,681 | ₩70,481 | ₩69,595 | ₩69,918 | +0.34% | 2.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩70,592 | ₩70,740 | ₩70,332 | ₩70,511 | -0.12% | 6.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩71,081 | ₩71,651 | ₩70,043 | ₩70,460 | -0.87% | 1.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩69,038 | ₩70,765 | ₩69,038 | ₩70,765 | +2.50% | 5.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩69,873 | ₩69,873 | ₩69,263 | ₩69,263 | -0.87% | 500 |
|---|
| 2026.01.20–2026.01.23 | ₩69,949 | ₩69,985 | ₩69,254 | ₩69,551 | -0.57% | 3.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩69,976 | ₩70,981 | ₩69,976 | ₩70,768 | +1.13% | 21.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,744 | ₩69,949 | ₩68,653 | ₩69,887 | +1.66% | 1.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩68,420 | ₩68,420 | ₩67,832 | ₩68,088 | -0.49% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,129 | ₩69,129 | ₩68,342 | ₩68,651 | -0.69% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩69,346 | ₩69,480 | ₩68,314 | ₩68,681 | -0.96% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,339 | ₩70,611 | ₩69,212 | ₩69,581 | +0.35% | 300 |
|---|
| 2025.12.01–2025.12.05 | ₩69,038 | ₩69,507 | ₩68,567 | ₩69,481 | +0.64% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,171 | ₩69,063 | ₩67,171 | ₩69,063 | +2.82% | 5천 |
|---|
| 2025.11.17–2025.11.21 | ₩67,036 | ₩67,114 | ₩66,197 | ₩66,978 | -0.09% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,476 | ₩68,944 | ₩67,743 | ₩67,743 | -1.07% | 400 |
|---|
| 2025.11.03–2025.11.07 | ₩68,435 | ₩68,462 | ₩67,885 | ₩68,247 | -0.27% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,601 | ₩69,708 | ₩68,743 | ₩68,834 | -1.10% | 2.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩69,024 | ₩69,480 | ₩68,535 | ₩69,306 | +0.41% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,529 | ₩69,140 | ₩68,529 | ₩68,586 | +0.08% | 4.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
|---|