시장 데이터를 불러오는 중
전체 종목
Calamos Nasdaq - 100 Structured Alt Protection ETF -June 과거 주가
Calamos Nasdaq - 100 Structured Alt Protection ETF -June · CPNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Nasdaq - 100 Structured Alt Protection ETF -June · CPNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,420 | ₩37,499 | ₩37,420 | ₩37,499 | +0.21% | 1.9천 |
| 2026.10.08 | ₩37,494 | ₩37,494 | ₩37,380 | ₩37,413 | -0.21% | 2.3천 |
| 2026.10.07 | ₩37,480 | ₩37,527 | ₩37,480 | ₩37,507 | +0.07% | 2.7천 |
| 2026.10.06 | ₩37,534 | ₩37,534 | ₩37,521 | ₩37,521 | -0.04% | 600 |
| 2026.10.05 | ₩37,373 | ₩37,487 | ₩37,373 | ₩37,476 | +0.28% | 1만 |
| 2026.10.02 | ₩37,400 | ₩37,416 | ₩37,400 | ₩37,416 | +0.04% | 600 |
| 2026.10.01 | ₩37,387 | ₩37,387 | ₩37,279 | ₩37,319 | -0.18% | 7.9천 |
| 2026.09.30 | ₩37,306 | ₩37,306 | ₩37,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,306 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,252 | ₩37,286 | ₩37,239 | ₩37,281 | +0.08% | 2.2천 |
|---|
| 2026.09.28 | ₩37,239 | ₩37,279 | ₩37,226 | ₩37,259 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩37,306 | ₩37,337 | ₩37,293 | ₩37,337 | +0.08% | 6천 |
|---|
| 2026.09.24 | ₩37,266 | ₩37,289 | ₩37,252 | ₩37,289 | +0.06% | 5.4천 |
|---|
| 2026.09.23 | ₩37,266 | ₩37,279 | ₩37,239 | ₩37,239 | -0.07% | 3.9천 |
|---|
| 2026.09.22 | ₩37,319 | ₩37,319 | ₩37,318 | ₩37,318 | -0.00% | 700 |
|---|
| 2026.09.21 | ₩37,212 | ₩37,266 | ₩37,212 | ₩37,239 | +0.07% | 2.5천 |
|---|
| 2026.09.18 | ₩37,024 | ₩37,038 | ₩36,998 | ₩37,038 | +0.04% | 6.7천 |
|---|
| 2026.09.17 | ₩37,038 | ₩37,038 | ₩36,998 | ₩37,026 | -0.03% | 3.6천 |
|---|
| 2026.09.16 | ₩36,984 | ₩36,998 | ₩36,917 | ₩36,917 | -0.18% | 1.6천 |
|---|
| 2026.09.15 | ₩36,931 | ₩36,931 | ₩36,924 | ₩36,924 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩36,892 | ₩36,978 | ₩36,890 | ₩36,978 | +0.23% | 2.8천 |
|---|
| 2026.09.11 | ₩37,051 | ₩37,051 | ₩36,998 | ₩36,998 | -0.14% | 5.6천 |
|---|
| 2026.09.10 | ₩37,011 | ₩37,038 | ₩36,971 | ₩36,986 | -0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,152 | ₩37,252 | ₩37,065 | ₩37,081 | -0.19% | 5.2천 |
|---|
| 2026.09.08 | ₩37,165 | ₩37,165 | ₩37,078 | ₩37,078 | -0.23% | 1.8천 |
|---|
| 2026.09.04 | ₩37,039 | ₩37,152 | ₩37,038 | ₩37,128 | +0.24% | 1.2만 |
|---|
| 2026.09.03 | ₩37,105 | ₩37,105 | ₩37,079 | ₩37,079 | -0.07% | 600 |
|---|
| 2026.09.02 | ₩36,957 | ₩37,011 | ₩36,944 | ₩36,944 | -0.04% | 7.7천 |
|---|
| 2026.09.01 | ₩37,004 | ₩37,011 | ₩36,944 | ₩36,968 | -0.10% | 2.9천 |
|---|
| 2026.08.31 | ₩37,065 | ₩37,092 | ₩37,011 | ₩37,086 | +0.06% | 1.7만 |
|---|
| 2026.08.28 | ₩37,125 | ₩37,132 | ₩37,071 | ₩37,073 | -0.14% | 3.2천 |
|---|
| 2026.08.27 | ₩37,058 | ₩37,105 | ₩37,051 | ₩37,097 | +0.10% | 7.6천 |
|---|
| 2026.08.26 | ₩37,011 | ₩37,045 | ₩36,971 | ₩37,014 | +0.01% | 2.4천 |
|---|
| 2026.08.25 | ₩36,998 | ₩37,024 | ₩36,998 | ₩37,023 | +0.07% | 5천 |
|---|
| 2026.08.24 | ₩36,957 | ₩36,998 | ₩36,931 | ₩36,931 | -0.07% | 1만 |
|---|
| 2026.08.21 | ₩37,065 | ₩37,065 | ₩36,971 | ₩37,051 | -0.04% | 3.2천 |
|---|
| 2026.08.20 | ₩37,071 | ₩37,092 | ₩36,971 | ₩37,038 | -0.09% | 2.7만 |
|---|
| 2026.08.19 | ₩37,067 | ₩37,118 | ₩37,045 | ₩37,092 | +0.07% | 3.1천 |
|---|
| 2026.08.18 | ₩37,105 | ₩37,105 | ₩37,090 | ₩37,092 | -0.04% | 7.5천 |
|---|
| 2026.08.17 | ₩37,185 | ₩37,185 | ₩37,145 | ₩37,172 | -0.04% | 3.8천 |
|---|
| 2026.08.14 | ₩37,145 | ₩37,172 | ₩37,118 | ₩37,172 | +0.07% | 9.5천 |
|---|
| 2026.08.13 | ₩37,063 | ₩37,184 | ₩37,063 | ₩37,145 | +0.22% | 5.3천 |
|---|
| 2026.08.12 | ₩37,085 | ₩37,118 | ₩37,065 | ₩37,098 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩37,105 | ₩37,105 | ₩36,984 | ₩37,026 | -0.21% | 1.2만 |
|---|
| 2026.08.10 | ₩37,065 | ₩37,105 | ₩37,051 | ₩37,065 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩37,051 | ₩37,078 | ₩37,031 | ₩37,078 | +0.07% | 4천 |
|---|
| 2026.08.06 | ₩36,998 | ₩37,011 | ₩36,991 | ₩37,011 | +0.04% | 1만 |
|---|
| 2026.08.05 | ₩37,058 | ₩37,058 | ₩36,998 | ₩37,024 | -0.09% | 1.1만 |
|---|
| 2026.08.04 | ₩36,944 | ₩37,071 | ₩36,944 | ₩37,063 | +0.32% | 1.1만 |
|---|
| 2026.08.03 | ₩36,810 | ₩36,904 | ₩36,810 | ₩36,904 | +0.26% | 4.4천 |
|---|
| 2026.07.31 | ₩36,809 | ₩36,810 | ₩36,796 | ₩36,805 | -0.01% | 4.3천 |
|---|
| 2026.07.30 | ₩36,837 | ₩36,931 | ₩36,709 | ₩36,770 | -0.18% | 6.5천 |
|---|
| 2026.07.29 | ₩36,569 | ₩36,742 | ₩36,569 | ₩36,591 | +0.06% | 4.9천 |
|---|
| 2026.07.28 | ₩36,716 | ₩36,716 | ₩36,649 | ₩36,696 | -0.05% | 7.1천 |
|---|
| 2026.07.27 | ₩36,743 | ₩36,743 | ₩36,662 | ₩36,716 | -0.07% | 1.9만 |
|---|
| 2026.07.24 | ₩36,796 | ₩36,823 | ₩36,743 | ₩36,756 | -0.11% | 7.3천 |
|---|
| 2026.07.23 | ₩36,770 | ₩36,823 | ₩36,743 | ₩36,809 | +0.11% | 5.2천 |
|---|
| 2026.07.22 | ₩36,931 | ₩36,957 | ₩36,931 | ₩36,944 | +0.04% | 9.3천 |
|---|
| 2026.07.21 | ₩36,743 | ₩36,971 | ₩36,743 | ₩36,944 | +0.55% | 2.9천 |
|---|
| 2026.07.20 | ₩36,877 | ₩36,877 | ₩36,835 | ₩36,835 | -0.11% | 500 |
|---|
| 2026.07.17 | ₩36,676 | ₩36,864 | ₩36,669 | ₩36,855 | +0.49% | 700 |
|---|
| 2026.07.16 | ₩36,944 | ₩37,023 | ₩36,924 | ₩36,924 | -0.05% | 5.5만 |
|---|
| 2026.07.15 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,011 | ₩37,065 | ₩37,011 | ₩37,024 | +0.04% | 6.2천 |
|---|
| 2026.07.13 | ₩37,011 | ₩37,011 | ₩36,937 | ₩36,957 | -0.14% | 1.3만 |
|---|
| 2026.07.10 | ₩37,011 | ₩37,078 | ₩37,011 | ₩37,035 | +0.07% | 1.5천 |
|---|
| 2026.07.09 | ₩37,037 | ₩37,038 | ₩36,971 | ₩37,019 | -0.05% | 2.7천 |
|---|
| 2026.07.08 | ₩36,877 | ₩36,906 | ₩36,823 | ₩36,906 | +0.08% | 1.3만 |
|---|
| 2026.07.07 | ₩37,024 | ₩37,024 | ₩36,864 | ₩36,882 | -0.38% | 6.6천 |
|---|
| 2026.07.06 | ₩36,944 | ₩37,038 | ₩36,931 | ₩36,992 | +0.13% | 5천 |
|---|
| 2026.07.02 | ₩37,038 | ₩37,038 | ₩36,919 | ₩36,919 | -0.32% | 600 |
|---|
| 2026.07.01 | ₩37,037 | ₩37,065 | ₩36,944 | ₩36,986 | -0.14% | 1.2만 |
|---|
| 2026.06.30 | ₩37,065 | ₩37,065 | ₩37,024 | ₩37,051 | -0.04% | 2.2천 |
|---|
| 2026.06.29 | ₩36,890 | ₩36,971 | ₩36,851 | ₩36,957 | +0.18% | 3.1천 |
|---|
| 2026.06.26 | ₩36,917 | ₩36,917 | ₩36,823 | ₩36,865 | -0.14% | 3.4천 |
|---|
| 2026.06.25 | ₩36,901 | ₩36,931 | ₩36,865 | ₩36,896 | -0.01% | 5.5천 |
|---|
| 2026.06.24 | ₩36,917 | ₩36,944 | ₩36,864 | ₩36,864 | -0.15% | 2.7만 |
|---|
| 2026.06.23 | ₩37,011 | ₩37,011 | ₩36,877 | ₩36,904 | -0.29% | 8만 |
|---|
| 2026.06.22 | ₩37,065 | ₩37,093 | ₩36,986 | ₩37,023 | -0.11% | 7.1천 |
|---|
| 2026.06.18 | ₩37,065 | ₩37,092 | ₩37,031 | ₩37,049 | -0.04% | 5천 |
|---|
| 2026.06.17 | ₩37,038 | ₩37,038 | ₩36,904 | ₩36,904 | -0.36% | 7.2천 |
|---|
| 2026.06.16 | ₩37,118 | ₩37,118 | ₩37,024 | ₩37,045 | -0.20% | 7.7천 |
|---|
| 2026.06.15 | ₩37,105 | ₩37,105 | ₩37,085 | ₩37,102 | -0.01% | 5천 |
|---|
| 2026.06.12 | ₩36,957 | ₩36,984 | ₩36,904 | ₩36,984 | +0.07% | 1.2만 |
|---|
| 2026.06.11 | ₩36,796 | ₩36,944 | ₩36,767 | ₩36,923 | +0.34% | 13.8만 |
|---|
| 2026.06.10 | ₩36,850 | ₩36,877 | ₩36,709 | ₩36,772 | -0.21% | 2.3만 |
|---|
| 2026.06.09 | ₩36,971 | ₩36,971 | ₩36,677 | ₩36,823 | -0.40% | 6.6천 |
|---|
| 2026.06.08 | ₩36,978 | ₩36,978 | ₩36,896 | ₩36,896 | -0.22% | 1.5만 |
|---|
| 2026.06.05 | ₩37,038 | ₩37,038 | ₩36,843 | ₩36,864 | -0.47% | 1.8만 |
|---|
| 2026.06.04 | ₩37,078 | ₩37,118 | ₩37,051 | ₩37,118 | +0.11% | 5.1만 |
|---|
| 2026.06.03 | ₩37,132 | ₩37,132 | ₩37,078 | ₩37,112 | -0.05% | 7.5천 |
|---|
| 2026.06.02 | ₩37,092 | ₩37,105 | ₩37,078 | ₩37,098 | +0.02% | 1.5만 |
|---|
| 2026.06.01 | ₩37,145 | ₩40,109 | ₩37,065 | ₩37,092 | -0.14% | 9.1만 |
|---|
| 2026.05.29 | ₩37,038 | ₩37,078 | ₩37,038 | ₩37,074 | +0.10% | 15.4만 |
|---|
| 2026.05.28 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,051 | ₩37,065 | ₩37,038 | ₩37,051 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,024 | ₩37,045 | ₩37,024 | ₩37,045 | +0.05% | 700 |
|---|
| 2026.05.21 | ₩36,999 | ₩37,038 | ₩36,999 | ₩37,038 | +0.11% | 4.2천 |
|---|
| 2026.05.20 | ₩37,078 | ₩37,078 | ₩36,998 | ₩36,998 | -0.22% | 1.7만 |
|---|
| 2026.05.19 | ₩37,239 | ₩37,239 | ₩36,998 | ₩36,998 | -0.65% | 2.6천 |
|---|
| 2026.05.18 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩37,011 | ₩37,024 | ₩36,984 | ₩37,002 | -0.03% | 2.7천 |
|---|
| 2026.05.13 | ₩36,972 | ₩37,011 | ₩36,971 | ₩36,996 | +0.07% | 3.1천 |
|---|
| 2026.05.12 | ₩37,024 | ₩37,024 | ₩36,998 | ₩36,998 | -0.07% | 100 |
|---|
| 2026.05.11 | ₩36,959 | ₩37,024 | ₩36,959 | ₩36,988 | +0.08% | 2.2천 |
|---|
| 2026.05.08 | ₩36,998 | ₩37,011 | ₩36,996 | ₩36,996 | -0.00% | 1.3천 |
|---|
| 2026.05.07 | ₩36,945 | ₩36,964 | ₩36,945 | ₩36,964 | +0.05% | 300 |
|---|
| 2026.05.06 | ₩36,931 | ₩36,998 | ₩36,931 | ₩36,988 | +0.16% | 1.2천 |
|---|
| 2026.05.05 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,917 | ₩36,956 | ₩36,890 | ₩36,956 | +0.11% | 1.7만 |
|---|
| 2026.05.01 | ₩36,917 | ₩36,917 | ₩36,905 | ₩36,905 | -0.03% | 100 |
|---|
| 2026.04.30 | ₩36,904 | ₩36,905 | ₩36,904 | ₩36,905 | +0.00% | 600 |
|---|
| 2026.04.29 | ₩36,897 | ₩36,917 | ₩36,882 | ₩36,882 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩36,878 | ₩36,896 | ₩36,877 | ₩36,896 | +0.05% | 4.2천 |
|---|
| 2026.04.27 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,917 | ₩36,917 | ₩36,906 | ₩36,906 | -0.03% | 200 |
|---|
| 2026.04.23 | ₩36,851 | ₩36,876 | ₩36,837 | ₩36,876 | +0.07% | 600 |
|---|
| 2026.04.22 | ₩36,890 | ₩36,890 | ₩36,880 | ₩36,880 | -0.03% | 200 |
|---|
| 2026.04.21 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,823 | ₩36,861 | ₩36,823 | ₩36,861 | +0.10% | 900 |
|---|
| 2026.04.17 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,798 | ₩36,830 | ₩36,796 | ₩36,830 | +0.09% | 700 |
|---|
| 2026.04.15 | ₩36,783 | ₩36,817 | ₩36,783 | ₩36,813 | +0.08% | 600 |
|---|
| 2026.04.14 | ₩36,796 | ₩36,802 | ₩36,736 | ₩36,802 | +0.01% | 3.2천 |
|---|
| 2026.04.13 | ₩36,689 | ₩36,735 | ₩36,689 | ₩36,735 | +0.12% | 400 |
|---|
| 2026.04.10 | ₩36,664 | ₩36,701 | ₩36,662 | ₩36,701 | +0.10% | 3.2천 |
|---|
| 2026.04.09 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩36,448 | ₩36,467 | ₩36,408 | ₩36,467 | +0.05% | 1.8천 |
|---|
| 2026.04.06 | ₩36,434 | ₩36,487 | ₩36,434 | ₩36,487 | +0.14% | 700 |
|---|
| 2026.04.02 | ₩36,381 | ₩36,434 | ₩36,381 | ₩36,429 | +0.13% | 500 |
|---|
| 2026.04.01 | ₩36,414 | ₩36,421 | ₩36,357 | ₩36,357 | -0.16% | 1.9천 |
|---|
| 2026.03.31 | ₩36,206 | ₩36,300 | ₩36,206 | ₩36,225 | +0.05% | 3.2천 |
|---|
| 2026.03.30 | ₩36,032 | ₩36,099 | ₩36,032 | ₩36,084 | +0.15% | 1.1천 |
|---|
| 2026.03.27 | ₩36,166 | ₩36,180 | ₩36,113 | ₩36,125 | -0.11% | 1.2천 |
|---|
| 2026.03.26 | ₩36,327 | ₩36,327 | ₩36,259 | ₩36,259 | -0.19% | 1.1천 |
|---|
| 2026.03.25 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,300 | ₩36,374 | ₩36,300 | ₩36,359 | +0.16% | 1천 |
|---|
| 2026.03.23 | ₩36,394 | ₩36,406 | ₩36,394 | ₩36,406 | +0.03% | 200 |
|---|
| 2026.03.20 | ₩36,302 | ₩36,367 | ₩36,271 | ₩36,271 | -0.08% | 1.3천 |
|---|
| 2026.03.19 | ₩36,358 | ₩36,393 | ₩36,327 | ₩36,393 | +0.10% | 9.5천 |
|---|
| 2026.03.18 | ₩36,434 | ₩36,434 | ₩36,420 | ₩36,420 | -0.04% | 200 |
|---|
| 2026.03.17 | ₩36,475 | ₩36,475 | ₩36,449 | ₩36,473 | -0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩36,434 | ₩36,434 | ₩36,394 | ₩36,394 | -0.11% | 2.2천 |
|---|
| 2026.03.13 | ₩36,394 | ₩36,421 | ₩36,327 | ₩36,351 | -0.12% | 1.4천 |
|---|
| 2026.03.12 | ₩36,367 | ₩36,379 | ₩36,341 | ₩36,379 | +0.03% | 3.3천 |
|---|
| 2026.03.11 | ₩36,421 | ₩36,434 | ₩36,408 | ₩36,433 | +0.03% | 1.7천 |
|---|
| 2026.03.10 | ₩36,408 | ₩36,453 | ₩36,408 | ₩36,440 | +0.09% | 1.1천 |
|---|
| 2026.03.09 | ₩36,312 | ₩36,401 | ₩36,302 | ₩36,400 | +0.24% | 3.1천 |
|---|
| 2026.03.06 | ₩36,374 | ₩36,374 | ₩36,351 | ₩36,351 | -0.06% | 500 |
|---|
| 2026.03.05 | ₩36,408 | ₩36,421 | ₩36,354 | ₩36,408 | 0.00% | 5.3천 |
|---|
| 2026.03.04 | ₩36,461 | ₩36,461 | ₩36,421 | ₩36,421 | -0.11% | 600 |
|---|
| 2026.03.03 | ₩36,314 | ₩36,381 | ₩36,274 | ₩36,381 | +0.18% | 2.1천 |
|---|
| 2026.03.02 | ₩36,381 | ₩36,421 | ₩36,354 | ₩36,416 | +0.10% | 1.1만 |
|---|
| 2026.02.27 | ₩36,355 | ₩36,412 | ₩36,354 | ₩36,412 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩36,367 | ₩36,420 | ₩36,367 | ₩36,420 | +0.14% | 1.1만 |
|---|
| 2026.02.25 | ₩36,396 | ₩36,453 | ₩36,394 | ₩36,453 | +0.16% | 1.6천 |
|---|
| 2026.02.24 | ₩36,327 | ₩36,367 | ₩36,327 | ₩36,353 | +0.07% | 1.5천 |
|---|
| 2026.02.23 | ₩36,327 | ₩36,327 | ₩36,288 | ₩36,326 | -0.00% | 1.3천 |
|---|
| 2026.02.20 | ₩36,341 | ₩36,363 | ₩36,341 | ₩36,363 | +0.06% | 100 |
|---|
| 2026.02.19 | ₩36,300 | ₩36,331 | ₩36,287 | ₩36,331 | +0.08% | 4.1천 |
|---|
| 2026.02.18 | ₩36,327 | ₩36,359 | ₩36,327 | ₩36,359 | +0.09% | 1.2천 |
|---|
| 2026.02.17 | ₩36,260 | ₩36,312 | ₩36,260 | ₩36,312 | +0.14% | 2.8천 |
|---|
| 2026.02.13 | ₩36,247 | ₩36,327 | ₩36,247 | ₩36,291 | +0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩36,341 | ₩36,341 | ₩36,260 | ₩36,286 | -0.15% | 3.1천 |
|---|
| 2026.02.11 | ₩36,354 | ₩36,358 | ₩36,354 | ₩36,358 | +0.01% | 100 |
|---|
| 2026.02.10 | ₩36,341 | ₩36,358 | ₩36,341 | ₩36,346 | +0.01% | 1.2천 |
|---|
| 2026.02.09 | ₩36,327 | ₩36,366 | ₩36,300 | ₩36,366 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩36,303 | ₩36,339 | ₩36,260 | ₩36,339 | +0.10% | 5.2천 |
|---|
| 2026.02.05 | ₩36,220 | ₩36,220 | ₩36,206 | ₩36,216 | -0.01% | 300 |
|---|
| 2026.02.04 | ₩36,274 | ₩36,274 | ₩36,220 | ₩36,267 | -0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩36,400 | ₩36,400 | ₩36,300 | ₩36,339 | -0.17% | 700 |
|---|
| 2026.02.02 | ₩36,314 | ₩36,393 | ₩36,314 | ₩36,393 | +0.22% | 3.7천 |
|---|
| 2026.01.30 | ₩36,341 | ₩36,353 | ₩36,327 | ₩36,353 | +0.03% | 1.6천 |
|---|
| 2026.01.29 | ₩36,341 | ₩36,373 | ₩36,300 | ₩36,373 | +0.09% | 4.9천 |
|---|
| 2026.01.28 | ₩36,404 | ₩36,404 | ₩36,354 | ₩36,381 | -0.06% | 500 |
|---|
| 2026.01.27 | ₩36,354 | ₩36,396 | ₩36,341 | ₩36,393 | +0.11% | 6.2천 |
|---|
| 2026.01.26 | ₩36,327 | ₩36,361 | ₩36,294 | ₩36,335 | +0.02% | 2.6천 |
|---|
| 2026.01.23 | ₩36,314 | ₩36,347 | ₩36,314 | ₩36,347 | +0.09% | 200 |
|---|
| 2026.01.22 | ₩36,330 | ₩36,354 | ₩36,300 | ₩36,316 | -0.04% | 3천 |
|---|
| 2026.01.21 | ₩36,247 | ₩36,300 | ₩36,220 | ₩36,300 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩36,233 | ₩36,299 | ₩36,206 | ₩36,240 | +0.02% | 1.8천 |
|---|
| 2026.01.16 | ₩36,287 | ₩36,326 | ₩36,287 | ₩36,312 | +0.07% | 7.6천 |
|---|
| 2026.01.15 | ₩36,287 | ₩36,353 | ₩36,274 | ₩36,299 | +0.03% | 3.7천 |
|---|
| 2026.01.14 | ₩36,220 | ₩36,272 | ₩36,220 | ₩36,272 | +0.14% | 100 |
|---|
| 2026.01.13 | ₩36,275 | ₩36,306 | ₩36,274 | ₩36,306 | +0.09% | 9.4천 |
|---|
| 2026.01.12 | ₩36,300 | ₩36,354 | ₩36,260 | ₩36,306 | +0.01% | 2.1천 |
|---|
| 2026.01.09 | ₩36,220 | ₩36,311 | ₩36,220 | ₩36,311 | +0.25% | 7.7천 |
|---|
| 2026.01.08 | ₩36,235 | ₩36,265 | ₩36,220 | ₩36,265 | +0.09% | 4.3천 |
|---|
| 2026.01.07 | ₩36,247 | ₩36,287 | ₩36,247 | ₩36,286 | +0.11% | 50.4만 |
|---|
| 2026.01.06 | ₩36,220 | ₩36,252 | ₩36,220 | ₩36,252 | +0.09% | 4.1천 |
|---|
| 2026.01.05 | ₩36,220 | ₩36,245 | ₩36,206 | ₩36,245 | +0.07% | 1만 |
|---|
| 2026.01.02 | ₩36,206 | ₩36,326 | ₩36,166 | ₩36,205 | -0.00% | 8.1천 |
|---|
| 2025.12.31 | ₩36,005 | ₩36,233 | ₩36,005 | ₩36,198 | +0.54% | 2천 |
|---|
| 2025.12.30 | ₩36,200 | ₩36,240 | ₩36,193 | ₩36,225 | +0.07% | 4.4천 |
|---|
| 2025.12.29 | ₩36,193 | ₩36,233 | ₩36,193 | ₩36,198 | +0.01% | 9.7천 |
|---|
| 2025.12.26 | ₩36,206 | ₩36,224 | ₩36,206 | ₩36,224 | +0.05% | 2.2천 |
|---|
| 2025.12.24 | ₩36,166 | ₩36,220 | ₩36,166 | ₩36,213 | +0.13% | 600 |
|---|
| 2025.12.23 | ₩36,139 | ₩36,206 | ₩36,126 | ₩36,126 | -0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩36,139 | ₩36,180 | ₩36,139 | ₩36,153 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩36,126 | ₩36,126 | ₩36,113 | ₩36,118 | -0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩36,099 | ₩36,099 | ₩36,046 | ₩36,059 | -0.11% | 6.2천 |
|---|
| 2025.12.17 | ₩36,099 | ₩36,099 | ₩35,985 | ₩36,025 | -0.20% | 1천 |
|---|
| 2025.12.16 | ₩35,898 | ₩36,098 | ₩35,898 | ₩36,098 | +0.56% | 1.8천 |
|---|
| 2025.12.15 | ₩36,072 | ₩36,099 | ₩36,032 | ₩36,071 | -0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩36,086 | ₩36,105 | ₩36,070 | ₩36,070 | -0.04% | 1.7천 |
|---|
| 2025.12.11 | ₩36,113 | ₩36,125 | ₩36,113 | ₩36,125 | +0.03% | 100 |
|---|
| 2025.12.10 | ₩36,046 | ₩36,105 | ₩36,046 | ₩36,105 | +0.16% | 500 |
|---|
| 2025.12.09 | ₩35,858 | ₩36,088 | ₩35,858 | ₩36,088 | +0.64% | 3.9천 |
|---|
| 2025.12.08 | ₩36,059 | ₩36,099 | ₩36,046 | ₩36,064 | +0.01% | 4.2천 |
|---|
| 2025.12.05 | ₩36,079 | ₩36,079 | ₩36,046 | ₩36,056 | -0.06% | 1.5천 |
|---|
| 2025.12.04 | ₩36,020 | ₩36,051 | ₩36,019 | ₩36,051 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩36,039 | ₩36,072 | ₩36,032 | ₩36,033 | -0.01% | 4.4천 |
|---|
| 2025.12.02 | ₩36,005 | ₩36,031 | ₩36,005 | ₩36,031 | +0.07% | 300 |
|---|
| 2025.12.01 | ₩35,966 | ₩36,009 | ₩35,965 | ₩36,009 | +0.12% | 1.6만 |
|---|
| 2025.11.28 | ₩35,984 | ₩35,984 | ₩35,984 | ₩35,984 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,965 | ₩35,965 | ₩35,938 | ₩35,962 | -0.01% | 4.7천 |
|---|
| 2025.11.25 | ₩35,871 | ₩35,930 | ₩35,871 | ₩35,930 | +0.16% | 1천 |
|---|
| 2025.11.24 | ₩35,804 | ₩35,875 | ₩35,804 | ₩35,875 | +0.20% | 6.7천 |
|---|
| 2025.11.21 | ₩35,697 | ₩35,787 | ₩35,697 | ₩35,777 | +0.23% | 6만 |
|---|
| 2025.11.20 | ₩35,804 | ₩35,804 | ₩35,724 | ₩35,730 | -0.21% | 300 |
|---|
| 2025.11.19 | ₩35,764 | ₩35,835 | ₩35,730 | ₩35,789 | +0.07% | 1.1만 |
|---|
| 2025.11.18 | ₩35,797 | ₩35,797 | ₩35,773 | ₩35,773 | -0.07% | 3.5천 |
|---|
| 2025.11.17 | ₩35,844 | ₩35,844 | ₩35,792 | ₩35,816 | -0.08% | 1.8천 |
|---|
| 2025.11.14 | ₩35,576 | ₩35,871 | ₩35,576 | ₩35,836 | +0.73% | 1.1만 |
|---|
| 2025.11.13 | ₩35,831 | ₩35,844 | ₩35,804 | ₩35,814 | -0.05% | 4.1천 |
|---|
| 2025.11.12 | ₩35,885 | ₩35,897 | ₩35,885 | ₩35,897 | +0.03% | 2.7천 |
|---|
| 2025.11.11 | ₩35,871 | ₩35,891 | ₩35,871 | ₩35,891 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,804 | ₩35,816 | ₩35,791 | ₩35,816 | +0.03% | 1.3천 |
|---|
| 2025.11.06 | ₩35,871 | ₩35,882 | ₩35,818 | ₩35,850 | -0.06% | 2천 |
|---|
| 2025.11.05 | ₩35,911 | ₩35,911 | ₩35,895 | ₩35,895 | -0.04% | 700 |
|---|
| 2025.11.04 | ₩35,938 | ₩35,938 | ₩35,844 | ₩35,844 | -0.26% | 2.5천 |
|---|
| 2025.11.03 | ₩35,936 | ₩35,978 | ₩35,936 | ₩35,950 | +0.04% | 2.2천 |
|---|
| 2025.10.31 | ₩35,925 | ₩35,940 | ₩35,898 | ₩35,940 | +0.04% | 2.3천 |
|---|
| 2025.10.30 | ₩35,898 | ₩35,924 | ₩35,898 | ₩35,924 | +0.07% | 400 |
|---|
| 2025.10.29 | ₩35,938 | ₩35,991 | ₩35,938 | ₩35,962 | +0.07% | 6.9천 |
|---|
| 2025.10.28 | ₩35,938 | ₩35,976 | ₩35,938 | ₩35,976 | +0.10% | 900 |
|---|
| 2025.10.27 | ₩35,978 | ₩35,987 | ₩35,925 | ₩35,964 | -0.04% | 5.2천 |
|---|
| 2025.10.24 | ₩35,911 | ₩35,925 | ₩35,885 | ₩35,924 | +0.03% | 2.1천 |
|---|
| 2025.10.23 | ₩35,831 | ₩35,911 | ₩35,831 | ₩35,883 | +0.15% | 2.6천 |
|---|
| 2025.10.22 | ₩35,844 | ₩35,871 | ₩35,791 | ₩35,843 | -0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩35,863 | ₩35,898 | ₩35,831 | ₩35,844 | -0.05% | 2.1천 |
|---|
| 2025.10.20 | ₩35,818 | ₩35,877 | ₩35,818 | ₩35,877 | +0.16% | 400 |
|---|
| 2025.10.17 | ₩35,751 | ₩35,822 | ₩35,751 | ₩35,822 | +0.20% | 2.2천 |
|---|
| 2025.10.16 | ₩35,779 | ₩35,804 | ₩35,737 | ₩35,763 | -0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩35,764 | ₩35,769 | ₩35,737 | ₩35,769 | +0.01% | 1.1천 |
|---|
| 2025.10.14 | ₩35,737 | ₩35,791 | ₩35,737 | ₩35,763 | +0.07% | 2.1천 |
|---|
| 2025.10.13 | ₩35,818 | ₩35,818 | ₩35,737 | ₩35,797 | -0.06% | 7.4천 |
|---|
| 2025.10.10 | ₩35,784 | ₩35,784 | ₩35,683 | ₩35,704 | -0.22% | 4.6천 |
|---|