시장 데이터를 불러오는 중
전체 종목
Calamos Nasdaq-100 Structured Alt Protection ETF December 과거 주가
Calamos Nasdaq-100 Structured Alt Protection ETF December · CPNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Nasdaq-100 Structured Alt Protection ETF December · CPNQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,440 | ₩37,507 | ₩37,427 | ₩37,436 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,427 | ₩37,427 | ₩37,400 | ₩37,400 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,427 | ₩37,427 | ₩37,413 | ₩37,413 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,427 | ₩37,460 | ₩37,427 | ₩37,454 | +0.07% | 600 |
| 2026.10.05 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 100 |
| 2026.10.02 | ₩37,413 | ₩37,413 | ₩37,373 | ₩37,411 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,320 | ₩37,356 | ₩37,320 | ₩37,356 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,333 | ₩37,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,361 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,307 | ₩37,326 | ₩37,307 | ₩37,322 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,333 | ₩37,340 | ₩37,306 | ₩37,306 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,346 | ₩37,366 | ₩37,306 | ₩37,360 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,293 | ₩37,293 | ₩37,266 | ₩37,289 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,294 | ₩37,306 | ₩37,279 | ₩37,306 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,279 | ₩37,333 | ₩37,279 | ₩37,279 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,186 | ₩37,247 | ₩37,186 | ₩37,247 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,206 | ₩37,218 | ₩37,206 | ₩37,218 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩37,105 | ₩37,152 | ₩37,078 | ₩37,078 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩37,092 | ₩37,119 | ₩37,078 | ₩37,078 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩37,119 | ₩37,132 | ₩37,119 | ₩37,132 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,112 | ₩37,112 | ₩37,098 | ₩37,098 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩37,119 | ₩37,132 | ₩37,092 | ₩37,132 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩37,133 | ₩37,186 | ₩37,119 | ₩37,119 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,155 | ₩37,155 | ₩37,155 | ₩37,155 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,119 | ₩37,132 | ₩37,105 | ₩37,105 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩37,108 | ₩37,108 | ₩37,089 | ₩37,089 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,085 | ₩37,090 | ₩37,085 | ₩37,090 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,145 | ₩37,145 | ₩37,098 | ₩37,111 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩37,053 | ₩37,132 | ₩37,052 | ₩37,119 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,998 | ₩37,045 | ₩36,998 | ₩37,045 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,991 | ₩37,003 | ₩36,991 | ₩37,003 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,971 | ₩36,971 | ₩36,944 | ₩36,944 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,998 | ₩36,998 | ₩36,985 | ₩36,997 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,891 | ₩36,986 | ₩36,891 | ₩36,986 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,990 | ₩36,990 | ₩36,990 | ₩36,990 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,025 | ₩37,030 | ₩37,025 | ₩37,029 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩37,023 | ₩37,023 | ₩37,023 | ₩37,023 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,078 | ₩37,078 | ₩37,011 | ₩37,065 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,985 | ₩36,991 | ₩36,978 | ₩36,991 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,931 | ₩36,944 | ₩36,931 | ₩36,931 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,918 | ₩36,931 | ₩36,918 | ₩36,931 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,877 | ₩36,931 | ₩36,877 | ₩36,904 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,904 | ₩36,918 | ₩36,891 | ₩36,891 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,871 | ₩36,883 | ₩36,871 | ₩36,883 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,690 | ₩36,797 | ₩36,690 | ₩36,797 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,609 | ₩36,702 | ₩36,609 | ₩36,702 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,556 | ₩36,623 | ₩36,341 | ₩36,619 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,509 | ₩36,569 | ₩36,422 | ₩36,427 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,569 | ₩36,589 | ₩36,556 | ₩36,581 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,576 | ₩36,589 | ₩36,576 | ₩36,589 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,623 | ₩36,647 | ₩36,623 | ₩36,647 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,711 | ₩36,711 | ₩36,711 | ₩36,711 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,703 | ₩36,757 | ₩36,703 | ₩36,731 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,583 | ₩36,670 | ₩36,583 | ₩36,670 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,703 | ₩36,710 | ₩36,663 | ₩36,663 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,730 | ₩36,767 | ₩36,730 | ₩36,767 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,690 | ₩36,759 | ₩36,690 | ₩36,759 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,706 | ₩36,706 | ₩36,706 | ₩36,706 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,743 | ₩36,743 | ₩36,730 | ₩36,730 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,717 | ₩36,737 | ₩36,717 | ₩36,737 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,636 | ₩36,663 | ₩36,636 | ₩36,648 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,663 | ₩36,663 | ₩36,636 | ₩36,646 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,623 | ₩36,717 | ₩36,583 | ₩36,696 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,596 | ₩36,643 | ₩36,583 | ₩36,643 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,735 | ₩36,743 | ₩36,650 | ₩36,699 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,663 | ₩36,730 | ₩36,663 | ₩36,730 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,650 | ₩36,650 | ₩36,609 | ₩36,609 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,529 | ₩36,636 | ₩36,529 | ₩36,570 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,636 | ₩36,650 | ₩36,542 | ₩36,650 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,650 | ₩36,650 | ₩36,596 | ₩36,623 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,516 | ₩36,636 | ₩36,516 | ₩36,596 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,737 | ₩36,742 | ₩36,663 | ₩36,671 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,703 | ₩36,743 | ₩36,663 | ₩36,663 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,663 | ₩36,663 | ₩36,599 | ₩36,599 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,730 | ₩36,730 | ₩36,636 | ₩36,640 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,703 | ₩36,726 | ₩36,703 | ₩36,726 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,583 | ₩36,623 | ₩36,583 | ₩36,623 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,462 | ₩36,562 | ₩36,449 | ₩36,562 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,490 | ₩36,490 | ₩36,422 | ₩36,422 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,556 | ₩36,556 | ₩36,449 | ₩36,520 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,583 | ₩36,650 | ₩36,569 | ₩36,569 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,569 | ₩36,595 | ₩36,502 | ₩36,502 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,663 | ₩36,703 | ₩36,663 | ₩36,663 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,676 | ₩36,688 | ₩36,676 | ₩36,688 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,676 | ₩36,703 | ₩36,676 | ₩36,676 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,703 | ₩36,703 | ₩36,650 | ₩36,695 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,650 | ₩36,668 | ₩36,650 | ₩36,668 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,629 | ₩36,650 | ₩36,596 | ₩36,631 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,596 | ₩36,636 | ₩36,596 | ₩36,636 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,589 | ₩36,591 | ₩36,542 | ₩36,542 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,542 | ₩36,542 | ₩36,475 | ₩36,516 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,502 | ₩36,534 | ₩36,502 | ₩36,534 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,462 | ₩36,495 | ₩36,462 | ₩36,495 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,462 | ₩36,554 | ₩36,462 | ₩36,462 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,556 | ₩36,583 | ₩36,502 | ₩36,502 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,408 | ₩36,489 | ₩36,408 | ₩36,489 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,508 | ₩36,508 | ₩36,508 | ₩36,508 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,475 | ₩36,475 | ₩36,435 | ₩36,435 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,395 | ₩36,442 | ₩36,395 | ₩36,442 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,382 | ₩36,395 | ₩36,368 | ₩36,372 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,355 | ₩36,355 | ₩36,315 | ₩36,315 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,301 | ₩36,328 | ₩36,301 | ₩36,328 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,254 | ₩36,194 | ₩36,254 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,181 | ₩36,214 | ₩36,181 | ₩36,214 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,167 | ₩36,183 | ₩36,154 | ₩36,183 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,227 | ₩36,241 | ₩36,181 | ₩36,241 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,181 | ₩36,248 | ₩36,181 | ₩36,194 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩36,127 | ₩36,181 | ₩36,100 | ₩36,127 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,134 | ₩36,181 | ₩36,114 | ₩36,163 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩36,047 | ₩36,073 | ₩36,047 | ₩36,073 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩36,060 | ₩36,100 | ₩36,060 | ₩36,089 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩36,080 | ₩36,114 | ₩36,047 | ₩36,095 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩36,033 | ₩36,047 | ₩36,024 | ₩36,024 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,926 | ₩35,997 | ₩35,926 | ₩35,997 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,906 | ₩35,919 | ₩35,872 | ₩35,919 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,752 | ₩35,820 | ₩35,752 | ₩35,820 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,765 | ₩35,766 | ₩35,765 | ₩35,766 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,698 | ₩35,779 | ₩35,698 | ₩35,779 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,698 | ₩35,752 | ₩35,645 | ₩35,685 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,444 | ₩35,497 | ₩35,444 | ₩35,497 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,524 | ₩35,537 | ₩35,470 | ₩35,519 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,470 | ₩35,497 | ₩35,444 | ₩35,497 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,457 | ₩35,470 | ₩35,444 | ₩35,444 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,330 | ₩35,671 | ₩35,283 | ₩35,610 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,256 | ₩35,323 | ₩35,229 | ₩35,243 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,283 | ₩35,267 | ₩35,267 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,417 | ₩35,417 | ₩35,356 | ₩35,356 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,497 | ₩35,497 | ₩35,484 | ₩35,497 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,444 | ₩35,464 | ₩35,430 | ₩35,452 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,497 | ₩35,512 | ₩35,497 | ₩35,512 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,497 | ₩35,497 | ₩35,418 | ₩35,418 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,497 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,591 | ₩35,591 | ₩35,571 | ₩35,571 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,618 | ₩35,698 | ₩35,618 | ₩35,642 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,671 | ₩35,671 | ₩35,578 | ₩35,583 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,470 | ₩35,568 | ₩35,470 | ₩35,541 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,591 | ₩35,611 | ₩35,591 | ₩35,604 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,659 | ₩35,665 | ₩35,658 | ₩35,665 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,645 | ₩35,705 | ₩35,645 | ₩35,691 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,564 | ₩35,678 | ₩35,564 | ₩35,678 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,564 | ₩35,658 | ₩35,564 | ₩35,616 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,685 | ₩35,698 | ₩35,624 | ₩35,698 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,618 | ₩35,752 | ₩35,618 | ₩35,645 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,544 | ₩35,618 | ₩35,544 | ₩35,615 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,658 | ₩35,679 | ₩35,638 | ₩35,679 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,645 | ₩35,659 | ₩35,624 | ₩35,659 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,604 | ₩35,705 | ₩35,604 | ₩35,604 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,658 | ₩35,705 | ₩35,658 | ₩35,658 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,631 | ₩35,658 | ₩35,618 | ₩35,618 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,596 | ₩35,618 | ₩35,551 | ₩35,564 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,645 | ₩35,658 | ₩35,604 | ₩35,636 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,564 | ₩35,603 | ₩35,551 | ₩35,584 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,578 | ₩35,671 | ₩35,578 | ₩35,606 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,497 | ₩35,591 | ₩35,497 | ₩35,511 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,591 | ₩35,591 | ₩35,537 | ₩35,567 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,651 | ₩35,667 | ₩35,642 | ₩35,642 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,685 | ₩35,685 | ₩35,645 | ₩35,671 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,671 | ₩35,698 | ₩35,671 | ₩35,698 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,531 | ₩35,611 | ₩35,531 | ₩35,588 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,477 | ₩35,564 | ₩35,444 | ₩35,490 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,631 | ₩35,631 | ₩35,536 | ₩35,536 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,691 | ₩35,691 | ₩35,618 | ₩35,618 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,712 | ₩35,752 | ₩35,712 | ₩35,725 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,712 | ₩35,712 | ₩35,658 | ₩35,658 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,705 | ₩35,725 | ₩35,671 | ₩35,725 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,781 | ₩35,805 | ₩35,765 | ₩35,785 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,712 | ₩35,779 | ₩35,712 | ₩35,752 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,725 | ₩35,765 | ₩35,685 | ₩35,705 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,685 | ₩35,685 | ₩35,658 | ₩35,671 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,671 | ₩35,671 | ₩35,618 | ₩35,630 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,575 | ₩35,658 | ₩35,524 | ₩35,658 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,582 | ₩35,598 | ₩35,511 | ₩35,525 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,698 | ₩35,698 | ₩35,631 | ₩35,636 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,698 | ₩35,698 | ₩35,645 | ₩35,658 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,671 | ₩35,671 | ₩35,537 | ₩35,591 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,671 | ₩35,725 | ₩35,658 | ₩35,665 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,618 | ₩35,671 | ₩35,618 | ₩35,665 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,685 | ₩35,698 | ₩35,645 | ₩35,662 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,624 | ₩35,645 | ₩35,604 | ₩35,631 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,685 | ₩35,698 | ₩35,671 | ₩35,683 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,671 | ₩35,671 | ₩35,551 | ₩35,624 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,698 | ₩35,698 | ₩35,564 | ₩35,599 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,578 | ₩35,671 | ₩35,551 | ₩35,551 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,645 | ₩35,645 | ₩35,579 | ₩35,579 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,631 | ₩35,645 | ₩35,564 | ₩35,564 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,618 | ₩35,631 | ₩35,591 | ₩35,592 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,645 | ₩35,645 | ₩35,599 | ₩35,600 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,564 | ₩35,598 | ₩35,564 | ₩35,598 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,578 | ₩35,591 | ₩35,529 | ₩35,578 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,551 | ₩35,578 | ₩35,511 | ₩35,544 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,551 | ₩35,551 | ₩35,524 | ₩35,524 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,423 | ₩35,496 | ₩35,423 | ₩35,457 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,470 | ₩35,470 | ₩35,350 | ₩35,351 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,457 | ₩35,484 | ₩35,417 | ₩35,450 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,524 | ₩35,524 | ₩35,450 | ₩35,465 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,486 | ₩35,497 | ₩35,444 | ₩35,470 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,517 | ₩35,563 | ₩35,484 | ₩35,532 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,537 | ₩35,545 | ₩35,515 | ₩35,545 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,486 | ₩35,551 | ₩35,486 | ₩35,508 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,685 | ₩35,685 | ₩35,502 | ₩35,512 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,539 | ₩35,561 | ₩35,511 | ₩35,539 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,444 | ₩35,569 | ₩35,444 | ₩35,519 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,444 | ₩35,537 | ₩35,444 | ₩35,511 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,489 | ₩35,537 | ₩35,465 | ₩35,485 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,511 | ₩35,406 | ₩35,470 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,283 | ₩35,444 | ₩35,283 | ₩35,444 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,457 | ₩35,470 | ₩35,377 | ₩35,430 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,397 | ₩35,397 | ₩35,391 | ₩35,397 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,377 | ₩35,413 | ₩35,363 | ₩35,413 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,323 | ₩35,360 | ₩35,323 | ₩35,356 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,363 | ₩35,363 | ₩35,256 | ₩35,256 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,310 | ₩35,343 | ₩35,310 | ₩35,343 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,310 | ₩35,336 | ₩35,310 | ₩35,336 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,390 | ₩35,390 | ₩35,367 | ₩35,367 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,310 | ₩35,343 | ₩35,310 | ₩35,343 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,296 | ₩35,350 | ₩35,296 | ₩35,350 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,243 | ₩35,268 | ₩35,243 | ₩35,268 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,273 | ₩35,273 | ₩35,256 | ₩35,261 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,279 | ₩35,280 | ₩35,269 | ₩35,280 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,296 | ₩35,296 | ₩35,256 | ₩35,268 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,256 | ₩35,269 | ₩35,256 | ₩35,268 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,295 | ₩35,296 | ₩35,261 | ₩35,261 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,244 | ₩35,303 | ₩35,229 | ₩35,287 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,229 | ₩35,303 | ₩35,229 | ₩35,273 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,075 | ₩35,208 | ₩35,075 | ₩35,208 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,028 | ₩35,086 | ₩35,028 | ₩35,086 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩35,068 | ₩35,068 | ₩35,032 | ₩35,032 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩35,068 | ₩35,068 | ₩35,001 | ₩35,060 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩35,042 | ₩35,054 | ₩35,042 | ₩35,054 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,129 | ₩35,169 | ₩35,016 | ₩35,094 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|