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 | ₩70,425 | ₩70,425 | ₩70,425 | ₩70,425 | 0.00% | 100 |
| 2026.10.08 | ₩70,024 | ₩70,024 | ₩70,024 | ₩70,024 | 0.00% | 100 |
| 2026.10.07 | ₩69,337 | ₩69,679 | ₩69,337 | ₩69,679 | +0.49% | 2.5천 |
| 2026.10.06 | ₩70,319 | ₩70,319 | ₩70,319 | ₩70,319 | 0.00% | 100 |
| 2026.10.05 | ₩69,885 | ₩69,885 | ₩69,885 | ₩69,885 | 0.00% | 100 |
| 2026.10.02 | ₩69,746 | ₩69,746 | ₩69,746 | ₩69,746 | 0.00% | 100 |
| 2026.10.01 | ₩69,417 | ₩69,780 | ₩69,417 | ₩69,738 | +0.46% | 2.5천 |
| 2026.09.30 | ₩69,350 | ₩69,350 | ₩68,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,837 |
| -0.74% |
| 8만 |
| 2026.09.29 | ₩69,243 | ₩69,243 | ₩69,069 | ₩69,227 | -0.02% | 5.9천 |
|---|
| 2026.09.28 | ₩69,279 | ₩69,279 | ₩69,279 | ₩69,279 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩70,556 | ₩70,556 | ₩70,556 | ₩70,556 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩70,276 | ₩70,276 | ₩70,064 | ₩70,064 | -0.30% | 5천 |
|---|
| 2026.09.23 | ₩70,812 | ₩70,812 | ₩70,686 | ₩70,686 | -0.18% | 5.4천 |
|---|
| 2026.09.22 | ₩71,009 | ₩71,009 | ₩71,009 | ₩71,009 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩71,188 | ₩71,188 | ₩71,188 | ₩71,188 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩70,630 | ₩70,630 | ₩70,630 | ₩70,630 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩70,568 | ₩70,568 | ₩70,568 | ₩70,568 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩70,258 | ₩70,258 | ₩70,258 | ₩70,258 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩70,858 | ₩70,858 | ₩70,858 | ₩70,858 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩71,080 | ₩71,276 | ₩71,013 | ₩71,276 | +0.28% | 5천 |
|---|
| 2026.09.11 | ₩71,563 | ₩71,563 | ₩71,563 | ₩71,563 | 0.00% | 2.5천 |
|---|
| 2026.09.10 | ₩70,583 | ₩70,583 | ₩70,583 | ₩70,583 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩70,946 | ₩70,946 | ₩70,875 | ₩70,875 | -0.10% | 5.7천 |
|---|
| 2026.09.08 | ₩71,751 | ₩71,751 | ₩71,578 | ₩71,578 | -0.24% | 8.3천 |
|---|
| 2026.09.04 | ₩72,100 | ₩72,100 | ₩72,100 | ₩72,100 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩72,438 | ₩72,438 | ₩72,438 | ₩72,438 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩71,661 | ₩71,661 | ₩71,661 | ₩71,661 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩72,355 | ₩72,404 | ₩71,658 | ₩71,658 | -0.96% | 4.7천 |
|---|
| 2026.08.31 | ₩72,711 | ₩72,711 | ₩72,711 | ₩72,711 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩73,214 | ₩73,214 | ₩73,214 | ₩73,214 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩73,456 | ₩73,456 | ₩73,456 | ₩73,456 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩73,666 | ₩73,666 | ₩73,666 | ₩73,666 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩73,370 | ₩73,370 | ₩73,370 | ₩73,370 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩73,387 | ₩73,521 | ₩73,293 | ₩73,521 | +0.18% | 11만 |
|---|
| 2026.08.21 | ₩73,426 | ₩73,426 | ₩73,426 | ₩73,426 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩72,797 | ₩72,797 | ₩72,797 | ₩72,797 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩73,462 | ₩73,462 | ₩73,462 | ₩73,462 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,462 | ₩73,462 | ₩73,462 | ₩73,462 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩74,306 | ₩74,306 | ₩74,306 | ₩74,306 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩74,916 | ₩74,916 | ₩74,916 | ₩74,916 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩75,064 | ₩75,191 | ₩75,064 | ₩75,191 | +0.17% | 1.6천 |
|---|
| 2026.08.12 | ₩75,109 | ₩75,109 | ₩75,109 | ₩75,109 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩75,333 | ₩75,333 | ₩75,333 | ₩75,333 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩75,025 | ₩75,025 | ₩75,025 | ₩75,025 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩75,005 | ₩75,005 | ₩75,005 | ₩75,005 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩74,554 | ₩74,638 | ₩74,554 | ₩74,638 | +0.11% | 400 |
|---|
| 2026.08.05 | ₩74,523 | ₩74,523 | ₩74,523 | ₩74,523 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩74,432 | ₩74,432 | ₩74,432 | ₩74,432 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩73,083 | ₩73,083 | ₩73,083 | ₩73,083 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩72,338 | ₩72,338 | ₩72,338 | ₩72,338 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩71,709 | ₩71,709 | ₩71,709 | ₩71,709 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩71,264 | ₩71,264 | ₩71,264 | ₩71,264 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩72,435 | ₩72,521 | ₩72,435 | ₩72,521 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩71,389 | ₩71,547 | ₩71,389 | ₩71,547 | +0.22% | 100 |
|---|
| 2026.07.24 | ₩70,852 | ₩70,852 | ₩70,706 | ₩70,706 | -0.21% | 2.7만 |
|---|
| 2026.07.23 | ₩69,954 | ₩70,158 | ₩69,954 | ₩70,158 | +0.29% | 300 |
|---|
| 2026.07.22 | ₩70,537 | ₩70,537 | ₩70,537 | ₩70,537 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩70,380 | ₩70,380 | ₩70,380 | ₩70,380 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩70,678 | ₩70,678 | ₩70,539 | ₩70,539 | -0.20% | 7.8천 |
|---|
| 2026.07.17 | ₩70,879 | ₩70,879 | ₩70,850 | ₩70,850 | -0.04% | 1만 |
|---|
| 2026.07.16 | ₩71,107 | ₩71,316 | ₩71,080 | ₩71,316 | +0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩70,691 | ₩70,691 | ₩70,410 | ₩70,539 | -0.22% | 3.5천 |
|---|
| 2026.07.14 | ₩70,474 | ₩70,474 | ₩70,474 | ₩70,474 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩70,343 | ₩70,343 | ₩70,182 | ₩70,182 | -0.23% | 100 |
|---|
| 2026.07.10 | ₩70,410 | ₩70,410 | ₩70,410 | ₩70,410 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,672 | ₩69,914 | ₩69,672 | ₩69,914 | +0.35% | 100 |
|---|
| 2026.07.08 | ₩69,230 | ₩69,230 | ₩69,226 | ₩69,226 | -0.01% | 200 |
|---|
| 2026.07.07 | ₩69,793 | ₩69,936 | ₩69,793 | ₩69,936 | +0.21% | 100 |
|---|
| 2026.07.06 | ₩69,833 | ₩70,312 | ₩69,833 | ₩70,312 | +0.69% | 100 |
|---|
| 2026.07.02 | ₩69,503 | ₩69,503 | ₩69,503 | ₩69,503 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩69,122 | ₩69,122 | ₩69,059 | ₩69,059 | -0.09% | 4.2만 |
|---|
| 2026.06.30 | ₩68,693 | ₩68,876 | ₩68,626 | ₩68,876 | +0.27% | 500 |
|---|
| 2026.06.29 | ₩68,165 | ₩68,165 | ₩68,165 | ₩68,165 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩69,230 | ₩69,283 | ₩69,230 | ₩69,235 | +0.01% | 300 |
|---|
| 2026.06.25 | ₩70,745 | ₩70,745 | ₩69,880 | ₩69,880 | -1.22% | 600 |
|---|
| 2026.06.24 | ₩69,493 | ₩69,493 | ₩69,493 | ₩69,493 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩69,444 | ₩69,444 | ₩69,109 | ₩69,144 | -0.43% | 2.1천 |
|---|
| 2026.06.22 | ₩69,873 | ₩70,014 | ₩69,793 | ₩70,014 | +0.20% | 3.3천 |
|---|
| 2026.06.18 | ₩70,383 | ₩70,571 | ₩70,253 | ₩70,253 | -0.18% | 700 |
|---|
| 2026.06.17 | ₩70,262 | ₩70,262 | ₩70,262 | ₩70,262 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩70,966 | ₩70,966 | ₩70,966 | ₩70,966 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩70,732 | ₩70,906 | ₩70,641 | ₩70,641 | -0.13% | 700 |
|---|
| 2026.06.12 | ₩69,712 | ₩69,841 | ₩69,712 | ₩69,841 | +0.18% | 200 |
|---|
| 2026.06.11 | ₩68,640 | ₩69,399 | ₩68,640 | ₩69,399 | +1.11% | 300 |
|---|
| 2026.06.10 | ₩69,109 | ₩69,109 | ₩68,488 | ₩68,488 | -0.90% | 1.2천 |
|---|
| 2026.06.09 | ₩70,584 | ₩70,584 | ₩69,942 | ₩69,942 | -0.91% | 300 |
|---|
| 2026.06.08 | ₩69,793 | ₩69,860 | ₩69,404 | ₩69,514 | -0.40% | 4만 |
|---|
| 2026.06.05 | ₩69,715 | ₩69,715 | ₩69,715 | ₩69,715 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩70,531 | ₩70,618 | ₩70,437 | ₩70,618 | +0.12% | 4.5만 |
|---|
| 2026.06.03 | ₩70,678 | ₩70,678 | ₩70,575 | ₩70,575 | -0.15% | 200 |
|---|
| 2026.06.02 | ₩70,555 | ₩70,555 | ₩70,555 | ₩70,555 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩69,538 | ₩69,820 | ₩69,538 | ₩69,730 | +0.28% | 9.6만 |
|---|
| 2026.05.29 | ₩69,624 | ₩69,624 | ₩69,624 | ₩69,624 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩69,415 | ₩69,415 | ₩69,415 | ₩69,415 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩69,350 | ₩69,350 | ₩69,350 | ₩69,350 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩68,979 | ₩68,979 | ₩68,979 | ₩68,979 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩67,768 | ₩68,225 | ₩67,768 | ₩68,225 | +0.67% | 100 |
|---|
| 2026.05.20 | ₩68,493 | ₩68,493 | ₩68,493 | ₩68,493 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩68,398 | ₩68,559 | ₩68,127 | ₩68,127 | -0.40% | 4.1천 |
|---|
| 2026.05.18 | ₩68,754 | ₩68,754 | ₩68,754 | ₩68,754 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩68,579 | ₩68,579 | ₩68,579 | ₩68,579 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩69,028 | ₩69,204 | ₩69,028 | ₩69,204 | +0.25% | 200 |
|---|
| 2026.05.13 | ₩68,623 | ₩68,623 | ₩68,623 | ₩68,623 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩69,003 | ₩69,003 | ₩69,003 | ₩69,003 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩69,207 | ₩69,207 | ₩69,207 | ₩69,207 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩69,183 | ₩69,183 | ₩69,183 | ₩69,183 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩69,926 | ₩69,926 | ₩69,926 | ₩69,926 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩68,991 | ₩69,142 | ₩68,991 | ₩69,142 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩68,877 | ₩68,877 | ₩68,877 | ₩68,877 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩69,833 | ₩69,833 | ₩69,491 | ₩69,491 | -0.49% | 100 |
|---|
| 2026.04.30 | ₩69,692 | ₩69,852 | ₩69,692 | ₩69,852 | +0.23% | 100 |
|---|
| 2026.04.29 | ₩69,307 | ₩69,307 | ₩69,307 | ₩69,307 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩69,234 | ₩69,234 | ₩69,234 | ₩69,234 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩69,458 | ₩69,712 | ₩69,458 | ₩69,712 | +0.37% | 300 |
|---|
| 2026.04.24 | ₩69,581 | ₩69,581 | ₩69,581 | ₩69,581 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩70,101 | ₩70,101 | ₩69,970 | ₩69,970 | -0.19% | 500 |
|---|
| 2026.04.22 | ₩69,538 | ₩69,616 | ₩69,538 | ₩69,616 | +0.11% | 600 |
|---|
| 2026.04.21 | ₩70,155 | ₩70,155 | ₩69,502 | ₩69,502 | -0.93% | 200 |
|---|
| 2026.04.20 | ₩69,775 | ₩69,775 | ₩69,775 | ₩69,775 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩69,664 | ₩69,664 | ₩69,664 | ₩69,664 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,304 | ₩68,304 | ₩68,149 | ₩68,149 | -0.23% | 4.1만 |
|---|
| 2026.04.15 | ₩68,251 | ₩68,264 | ₩68,251 | ₩68,264 | +0.02% | 100 |
|---|
| 2026.04.14 | ₩68,599 | ₩68,640 | ₩68,546 | ₩68,564 | -0.05% | 500 |
|---|
| 2026.04.13 | ₩68,130 | ₩68,461 | ₩68,130 | ₩68,461 | +0.49% | 200 |
|---|
| 2026.04.10 | ₩67,795 | ₩67,795 | ₩67,795 | ₩67,795 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩68,412 | ₩68,412 | ₩68,268 | ₩68,268 | -0.21% | 600 |
|---|
| 2026.04.08 | ₩67,875 | ₩67,929 | ₩67,875 | ₩67,929 | +0.08% | 800 |
|---|
| 2026.04.07 | ₩65,609 | ₩65,810 | ₩65,609 | ₩65,759 | +0.23% | 4.1천 |
|---|
| 2026.04.06 | ₩65,656 | ₩65,656 | ₩65,656 | ₩65,656 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩65,414 | ₩65,414 | ₩65,414 | ₩65,414 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩65,823 | ₩65,823 | ₩65,570 | ₩65,570 | -0.39% | 1.6천 |
|---|
| 2026.03.31 | ₩64,817 | ₩65,153 | ₩64,817 | ₩65,057 | +0.37% | 4.3만 |
|---|
| 2026.03.30 | ₩63,838 | ₩63,838 | ₩63,652 | ₩63,652 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩65,233 | ₩65,233 | ₩64,827 | ₩64,827 | -0.62% | 200 |
|---|
| 2026.03.26 | ₩65,837 | ₩65,837 | ₩65,529 | ₩65,529 | -0.47% | 600 |
|---|
| 2026.03.25 | ₩66,471 | ₩66,471 | ₩66,471 | ₩66,471 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,323 | ₩66,323 | ₩66,323 | ₩66,323 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩66,373 | ₩66,373 | ₩66,153 | ₩66,153 | -0.33% | 100 |
|---|
| 2026.03.20 | ₩65,662 | ₩65,662 | ₩65,389 | ₩65,389 | -0.42% | 1천 |
|---|
| 2026.03.19 | ₩66,015 | ₩66,015 | ₩66,015 | ₩66,015 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩65,992 | ₩65,992 | ₩65,992 | ₩65,992 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩66,804 | ₩66,804 | ₩66,779 | ₩66,779 | -0.04% | 100 |
|---|
| 2026.03.16 | ₩66,683 | ₩66,683 | ₩66,683 | ₩66,683 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩66,386 | ₩66,386 | ₩66,258 | ₩66,258 | -0.19% | 1.5만 |
|---|
| 2026.03.12 | ₩66,923 | ₩66,923 | ₩66,474 | ₩66,474 | -0.67% | 2만 |
|---|
| 2026.03.11 | ₩67,392 | ₩67,674 | ₩67,392 | ₩67,674 | +0.42% | 5.5천 |
|---|
| 2026.03.10 | ₩68,036 | ₩68,036 | ₩68,036 | ₩68,036 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩67,057 | ₩68,362 | ₩66,869 | ₩68,362 | +1.95% | 1.1만 |
|---|
| 2026.03.06 | ₩67,996 | ₩67,996 | ₩67,950 | ₩67,950 | -0.07% | 1.5만 |
|---|
| 2026.03.05 | ₩68,398 | ₩68,831 | ₩68,398 | ₩68,831 | +0.63% | 5천 |
|---|
| 2026.03.04 | ₩69,471 | ₩69,471 | ₩69,334 | ₩69,334 | -0.20% | 1.7천 |
|---|
| 2026.03.03 | ₩68,854 | ₩69,256 | ₩68,854 | ₩69,070 | +0.31% | 9.8만 |
|---|
| 2026.03.02 | ₩69,873 | ₩70,211 | ₩69,873 | ₩70,211 | +0.48% | 400 |
|---|
| 2026.02.27 | ₩69,977 | ₩69,977 | ₩69,977 | ₩69,977 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩70,128 | ₩70,540 | ₩70,128 | ₩70,540 | +0.59% | 200 |
|---|
| 2026.02.25 | ₩70,358 | ₩70,358 | ₩70,358 | ₩70,358 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩70,303 | ₩70,329 | ₩70,303 | ₩70,325 | +0.03% | 1.2천 |
|---|
| 2026.02.23 | ₩69,739 | ₩69,739 | ₩69,653 | ₩69,653 | -0.12% | 600 |
|---|
| 2026.02.20 | ₩70,569 | ₩70,569 | ₩70,569 | ₩70,569 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩70,391 | ₩70,391 | ₩70,391 | ₩70,391 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩70,799 | ₩70,799 | ₩70,737 | ₩70,737 | -0.09% | 600 |
|---|
| 2026.02.17 | ₩70,651 | ₩70,759 | ₩70,523 | ₩70,523 | -0.18% | 5.5천 |
|---|
| 2026.02.13 | ₩70,518 | ₩70,518 | ₩70,518 | ₩70,518 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩71,711 | ₩71,711 | ₩70,101 | ₩70,140 | -2.19% | 800 |
|---|
| 2026.02.11 | ₩71,080 | ₩71,211 | ₩71,080 | ₩71,211 | +0.18% | 800 |
|---|
| 2026.02.10 | ₩71,019 | ₩71,019 | ₩71,019 | ₩71,019 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩71,141 | ₩71,141 | ₩71,141 | ₩71,141 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩70,824 | ₩70,824 | ₩70,824 | ₩70,824 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩69,887 | ₩69,887 | ₩69,529 | ₩69,529 | -0.51% | 100 |
|---|
| 2026.02.04 | ₩69,971 | ₩70,376 | ₩69,971 | ₩70,273 | +0.43% | 800 |
|---|
| 2026.02.03 | ₩69,672 | ₩69,808 | ₩69,672 | ₩69,808 | +0.19% | 4천 |
|---|
| 2026.02.02 | ₩69,096 | ₩69,939 | ₩69,096 | ₩69,939 | +1.22% | 300 |
|---|
| 2026.01.30 | ₩69,321 | ₩69,321 | ₩69,321 | ₩69,321 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩69,393 | ₩69,393 | ₩69,393 | ₩69,393 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩69,497 | ₩69,497 | ₩69,497 | ₩69,497 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,458 | ₩69,458 | ₩69,333 | ₩69,333 | -0.18% | 100 |
|---|
| 2026.01.26 | ₩69,931 | ₩69,931 | ₩69,931 | ₩69,931 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩69,609 | ₩69,609 | ₩69,609 | ₩69,609 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩70,044 | ₩70,044 | ₩70,044 | ₩70,044 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩70,032 | ₩70,032 | ₩70,032 | ₩70,032 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩70,008 | ₩70,008 | ₩69,311 | ₩69,311 | -0.99% | 2.8천 |
|---|
| 2026.01.16 | ₩71,040 | ₩71,040 | ₩70,826 | ₩70,827 | -0.30% | 200 |
|---|
| 2026.01.15 | ₩70,799 | ₩70,799 | ₩70,674 | ₩70,674 | -0.18% | 400 |
|---|
| 2026.01.14 | ₩70,332 | ₩70,332 | ₩70,332 | ₩70,332 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,289 | ₩70,303 | ₩70,289 | ₩70,303 | +0.02% | 21만 |
|---|
| 2026.01.12 | ₩70,034 | ₩70,210 | ₩70,034 | ₩70,210 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩70,008 | ₩70,008 | ₩69,946 | ₩69,946 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩69,322 | ₩69,322 | ₩69,322 | ₩69,322 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩69,203 | ₩69,203 | ₩68,711 | ₩68,711 | -0.71% | 600 |
|---|
| 2026.01.06 | ₩69,801 | ₩69,801 | ₩69,801 | ₩69,801 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,802 | ₩68,802 | ₩68,802 | ₩68,802 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩68,245 | ₩68,245 | ₩68,145 | ₩68,145 | -0.15% | 200 |
|---|
| 2025.12.31 | ₩67,889 | ₩67,889 | ₩67,889 | ₩67,889 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩68,465 | ₩68,465 | ₩68,386 | ₩68,386 | -0.12% | 3.7만 |
|---|
| 2025.12.29 | ₩68,477 | ₩68,477 | ₩68,477 | ₩68,477 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,708 | ₩68,708 | ₩68,708 | ₩68,708 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩68,662 | ₩68,662 | ₩68,662 | ₩68,662 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,399 | ₩68,399 | ₩68,399 | ₩68,399 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩69,187 | ₩69,187 | ₩69,187 | ₩69,187 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,739 | ₩68,739 | ₩68,739 | ₩68,739 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,425 | ₩68,425 | ₩68,425 | ₩68,425 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩68,371 | ₩68,371 | ₩68,371 | ₩68,371 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩69,104 | ₩69,104 | ₩69,104 | ₩69,104 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩69,404 | ₩69,538 | ₩69,404 | ₩69,493 | +0.13% | 1.7만 |
|---|
| 2025.12.12 | ₩69,639 | ₩69,639 | ₩69,639 | ₩69,639 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩70,670 | ₩70,670 | ₩70,670 | ₩70,670 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩70,284 | ₩70,284 | ₩70,284 | ₩70,284 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩69,376 | ₩69,376 | ₩69,270 | ₩69,270 | -0.15% | 100 |
|---|
| 2025.12.08 | ₩69,397 | ₩69,397 | ₩69,397 | ₩69,397 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩69,565 | ₩69,565 | ₩69,539 | ₩69,539 | -0.04% | 8.7천 |
|---|
| 2025.12.04 | ₩69,377 | ₩69,377 | ₩69,377 | ₩69,377 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩69,290 | ₩69,290 | ₩69,290 | ₩69,290 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,825 | ₩68,825 | ₩68,825 | ₩68,825 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩69,096 | ₩69,096 | ₩68,625 | ₩68,625 | -0.68% | 5.4천 |
|---|
| 2025.11.28 | ₩69,121 | ₩69,121 | ₩69,121 | ₩69,121 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩68,961 | ₩69,002 | ₩68,799 | ₩68,799 | -0.24% | 4.9천 |
|---|
| 2025.11.25 | ₩68,294 | ₩68,294 | ₩68,294 | ₩68,294 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,227 | ₩67,227 | ₩67,227 | ₩67,227 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩66,252 | ₩67,034 | ₩66,252 | ₩67,034 | +1.18% | 200 |
|---|
| 2025.11.20 | ₩66,285 | ₩66,285 | ₩66,285 | ₩66,285 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩67,111 | ₩67,111 | ₩66,924 | ₩66,924 | -0.28% | 7.7만 |
|---|
| 2025.11.17 | ₩67,092 | ₩67,092 | ₩67,092 | ₩67,092 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,800 | ₩67,800 | ₩67,800 | ₩67,800 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩67,906 | ₩67,906 | ₩67,906 | ₩67,906 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩69,002 | ₩69,002 | ₩68,855 | ₩68,855 | -0.21% | 100 |
|---|
| 2025.11.11 | ₩68,544 | ₩68,544 | ₩68,544 | ₩68,544 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩68,534 | ₩68,534 | ₩68,534 | ₩68,534 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩68,304 | ₩68,304 | ₩68,304 | ₩68,304 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩68,125 | ₩68,125 | ₩68,125 | ₩68,125 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩68,519 | ₩68,519 | ₩68,519 | ₩68,519 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,942 | ₩67,994 | ₩67,942 | ₩67,994 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩68,492 | ₩68,492 | ₩68,471 | ₩68,471 | -0.03% | 200 |
|---|
| 2025.10.31 | ₩68,800 | ₩68,892 | ₩68,800 | ₩68,892 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩69,431 | ₩69,431 | ₩68,990 | ₩68,990 | -0.64% | 200 |
|---|
| 2025.10.29 | ₩69,617 | ₩69,617 | ₩69,617 | ₩69,617 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩69,565 | ₩69,766 | ₩69,565 | ₩69,766 | +0.29% | 900 |
|---|
| 2025.10.27 | ₩69,659 | ₩69,715 | ₩69,659 | ₩69,715 | +0.08% | 100 |
|---|
| 2025.10.24 | ₩69,538 | ₩69,538 | ₩69,364 | ₩69,364 | -0.25% | 1.3천 |
|---|
| 2025.10.23 | ₩69,230 | ₩69,413 | ₩69,230 | ₩69,413 | +0.27% | 2.2천 |
|---|
| 2025.10.22 | ₩68,935 | ₩68,935 | ₩68,593 | ₩68,593 | -0.50% | 500 |
|---|
| 2025.10.21 | ₩69,444 | ₩69,444 | ₩69,349 | ₩69,349 | -0.14% | 7.5만 |
|---|
| 2025.10.20 | ₩69,082 | ₩69,109 | ₩69,028 | ₩69,077 | -0.01% | 500 |
|---|
| 2025.10.17 | ₩68,644 | ₩68,644 | ₩68,644 | ₩68,644 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩69,163 | ₩69,163 | ₩68,776 | ₩68,776 | -0.56% | 700 |
|---|
| 2025.10.15 | ₩69,011 | ₩69,011 | ₩69,011 | ₩69,011 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩68,586 | ₩68,827 | ₩68,586 | ₩68,672 | +0.13% | 3.1천 |
|---|
| 2025.10.10 | ₩67,714 | ₩67,714 | ₩67,714 | ₩67,714 | 0.00% | 100 |
|---|