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 | ₩37,311 | ₩37,377 | ₩37,297 | ₩37,307 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,297 | ₩37,297 | ₩37,270 | ₩37,270 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,297 | ₩37,297 | ₩37,284 | ₩37,284 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,297 | ₩37,331 | ₩37,297 | ₩37,324 | +0.07% | 600 |
| 2026.10.05 | ₩37,304 | ₩37,304 | ₩37,304 | ₩37,304 | 0.00% | 100 |
| 2026.10.02 | ₩37,284 | ₩37,284 | ₩37,244 | ₩37,281 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,190 | ₩37,226 | ₩37,190 | ₩37,226 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,204 | ₩37,244 | ₩37,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,232 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,178 | ₩37,197 | ₩37,178 | ₩37,193 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,204 | ₩37,210 | ₩37,177 | ₩37,177 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,217 | ₩37,237 | ₩37,177 | ₩37,230 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,164 | ₩37,164 | ₩37,137 | ₩37,160 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,165 | ₩37,177 | ₩37,150 | ₩37,177 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,150 | ₩37,204 | ₩37,150 | ₩37,150 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,057 | ₩37,118 | ₩37,057 | ₩37,118 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,077 | ₩37,089 | ₩37,077 | ₩37,089 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩36,977 | ₩37,023 | ₩36,950 | ₩36,950 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,963 | ₩36,990 | ₩36,950 | ₩36,950 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩36,990 | ₩37,003 | ₩36,990 | ₩37,003 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,983 | ₩36,983 | ₩36,970 | ₩36,970 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩36,990 | ₩37,003 | ₩36,963 | ₩37,003 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩37,005 | ₩37,057 | ₩36,990 | ₩36,990 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,990 | ₩37,003 | ₩36,977 | ₩36,977 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩36,979 | ₩36,979 | ₩36,961 | ₩36,961 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,943 | ₩36,943 | ₩36,943 | ₩36,943 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,957 | ₩36,962 | ₩36,957 | ₩36,962 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,017 | ₩37,017 | ₩36,970 | ₩36,982 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,925 | ₩37,003 | ₩36,923 | ₩36,990 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,870 | ₩36,917 | ₩36,870 | ₩36,917 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,863 | ₩36,875 | ₩36,863 | ₩36,875 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,843 | ₩36,843 | ₩36,816 | ₩36,816 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,870 | ₩36,870 | ₩36,856 | ₩36,869 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,763 | ₩36,858 | ₩36,763 | ₩36,858 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,862 | ₩36,862 | ₩36,862 | ₩36,862 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,897 | ₩36,902 | ₩36,897 | ₩36,901 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,950 | ₩36,950 | ₩36,883 | ₩36,937 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,856 | ₩36,863 | ₩36,850 | ₩36,863 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,803 | ₩36,816 | ₩36,803 | ₩36,803 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,790 | ₩36,803 | ₩36,790 | ₩36,803 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,750 | ₩36,803 | ₩36,750 | ₩36,776 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,776 | ₩36,790 | ₩36,763 | ₩36,763 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,743 | ₩36,755 | ₩36,743 | ₩36,755 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,563 | ₩36,670 | ₩36,563 | ₩36,670 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,483 | ₩36,575 | ₩36,483 | ₩36,575 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,429 | ₩36,496 | ₩36,216 | ₩36,492 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,382 | ₩36,443 | ₩36,296 | ₩36,301 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,443 | ₩36,463 | ₩36,429 | ₩36,455 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,449 | ₩36,463 | ₩36,449 | ₩36,463 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,488 | ₩36,488 | ₩36,488 | ₩36,488 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,496 | ₩36,520 | ₩36,496 | ₩36,520 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,576 | ₩36,629 | ₩36,576 | ₩36,604 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,528 | ₩36,528 | ₩36,528 | ₩36,528 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,456 | ₩36,543 | ₩36,456 | ₩36,543 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,576 | ₩36,583 | ₩36,536 | ₩36,536 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,603 | ₩36,640 | ₩36,603 | ₩36,640 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,563 | ₩36,632 | ₩36,563 | ₩36,632 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,616 | ₩36,616 | ₩36,603 | ₩36,603 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,589 | ₩36,609 | ₩36,589 | ₩36,609 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,509 | ₩36,536 | ₩36,509 | ₩36,521 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,536 | ₩36,536 | ₩36,509 | ₩36,519 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,496 | ₩36,589 | ₩36,456 | ₩36,569 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,469 | ₩36,516 | ₩36,456 | ₩36,516 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,608 | ₩36,616 | ₩36,523 | ₩36,572 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,536 | ₩36,603 | ₩36,536 | ₩36,603 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,523 | ₩36,523 | ₩36,483 | ₩36,483 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,402 | ₩36,509 | ₩36,402 | ₩36,444 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,509 | ₩36,523 | ₩36,416 | ₩36,523 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,523 | ₩36,523 | ₩36,469 | ₩36,496 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,389 | ₩36,509 | ₩36,389 | ₩36,469 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,609 | ₩36,615 | ₩36,536 | ₩36,544 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,576 | ₩36,616 | ₩36,536 | ₩36,536 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,536 | ₩36,536 | ₩36,472 | ₩36,472 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,603 | ₩36,603 | ₩36,509 | ₩36,513 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,576 | ₩36,599 | ₩36,576 | ₩36,599 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,456 | ₩36,496 | ₩36,456 | ₩36,496 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,336 | ₩36,436 | ₩36,322 | ₩36,436 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,364 | ₩36,364 | ₩36,296 | ₩36,296 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,429 | ₩36,429 | ₩36,322 | ₩36,393 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,456 | ₩36,523 | ₩36,443 | ₩36,443 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,443 | ₩36,468 | ₩36,376 | ₩36,376 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,536 | ₩36,576 | ₩36,536 | ₩36,536 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,549 | ₩36,561 | ₩36,549 | ₩36,561 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,549 | ₩36,576 | ₩36,549 | ₩36,549 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,576 | ₩36,576 | ₩36,523 | ₩36,568 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,523 | ₩36,541 | ₩36,523 | ₩36,541 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,503 | ₩36,523 | ₩36,469 | ₩36,504 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,469 | ₩36,509 | ₩36,469 | ₩36,509 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,463 | ₩36,464 | ₩36,416 | ₩36,416 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,416 | ₩36,416 | ₩36,349 | ₩36,389 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,376 | ₩36,408 | ₩36,376 | ₩36,408 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,336 | ₩36,369 | ₩36,336 | ₩36,369 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,336 | ₩36,428 | ₩36,336 | ₩36,336 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,429 | ₩36,456 | ₩36,376 | ₩36,376 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,282 | ₩36,362 | ₩36,282 | ₩36,362 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,349 | ₩36,349 | ₩36,309 | ₩36,309 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,269 | ₩36,316 | ₩36,269 | ₩36,316 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,256 | ₩36,269 | ₩36,242 | ₩36,246 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,229 | ₩36,229 | ₩36,189 | ₩36,189 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,175 | ₩36,202 | ₩36,175 | ₩36,202 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,069 | ₩36,129 | ₩36,069 | ₩36,129 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,055 | ₩36,089 | ₩36,055 | ₩36,089 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,042 | ₩36,058 | ₩36,029 | ₩36,058 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,102 | ₩36,115 | ₩36,055 | ₩36,115 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,055 | ₩36,122 | ₩36,055 | ₩36,069 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩36,002 | ₩36,055 | ₩35,975 | ₩36,002 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,009 | ₩36,055 | ₩35,988 | ₩36,038 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,922 | ₩35,948 | ₩35,922 | ₩35,948 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,935 | ₩35,975 | ₩35,935 | ₩35,964 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,955 | ₩35,988 | ₩35,922 | ₩35,970 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,908 | ₩35,922 | ₩35,899 | ₩35,899 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,802 | ₩35,872 | ₩35,802 | ₩35,872 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,782 | ₩35,795 | ₩35,748 | ₩35,795 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,628 | ₩35,696 | ₩35,628 | ₩35,696 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,641 | ₩35,643 | ₩35,641 | ₩35,643 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,575 | ₩35,655 | ₩35,575 | ₩35,655 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,575 | ₩35,628 | ₩35,521 | ₩35,561 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,321 | ₩35,374 | ₩35,321 | ₩35,374 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,401 | ₩35,414 | ₩35,348 | ₩35,396 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,348 | ₩35,374 | ₩35,321 | ₩35,374 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,334 | ₩35,348 | ₩35,321 | ₩35,321 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,207 | ₩35,548 | ₩35,161 | ₩35,486 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,134 | ₩35,201 | ₩35,107 | ₩35,120 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,161 | ₩35,161 | ₩35,145 | ₩35,145 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,294 | ₩35,294 | ₩35,234 | ₩35,234 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,374 | ₩35,374 | ₩35,361 | ₩35,374 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,321 | ₩35,341 | ₩35,307 | ₩35,329 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,374 | ₩35,389 | ₩35,374 | ₩35,389 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,374 | ₩35,374 | ₩35,295 | ₩35,295 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,361 | ₩35,388 | ₩35,361 | ₩35,374 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,468 | ₩35,468 | ₩35,448 | ₩35,448 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,494 | ₩35,575 | ₩35,494 | ₩35,518 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,548 | ₩35,548 | ₩35,454 | ₩35,460 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,348 | ₩35,445 | ₩35,348 | ₩35,418 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,468 | ₩35,488 | ₩35,468 | ₩35,481 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,536 | ₩35,541 | ₩35,534 | ₩35,541 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,521 | ₩35,581 | ₩35,521 | ₩35,568 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,441 | ₩35,554 | ₩35,441 | ₩35,554 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,441 | ₩35,534 | ₩35,441 | ₩35,493 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,561 | ₩35,575 | ₩35,501 | ₩35,575 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,494 | ₩35,628 | ₩35,494 | ₩35,521 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,421 | ₩35,494 | ₩35,421 | ₩35,492 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,534 | ₩35,556 | ₩35,514 | ₩35,556 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,521 | ₩35,536 | ₩35,501 | ₩35,536 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,481 | ₩35,581 | ₩35,481 | ₩35,481 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,534 | ₩35,581 | ₩35,534 | ₩35,534 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,508 | ₩35,534 | ₩35,494 | ₩35,494 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,473 | ₩35,494 | ₩35,428 | ₩35,441 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,521 | ₩35,534 | ₩35,481 | ₩35,513 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,441 | ₩35,480 | ₩35,428 | ₩35,461 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,454 | ₩35,548 | ₩35,454 | ₩35,482 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,374 | ₩35,468 | ₩35,374 | ₩35,388 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,468 | ₩35,468 | ₩35,414 | ₩35,444 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,528 | ₩35,544 | ₩35,518 | ₩35,518 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,561 | ₩35,561 | ₩35,521 | ₩35,548 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,548 | ₩35,575 | ₩35,548 | ₩35,575 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,408 | ₩35,488 | ₩35,408 | ₩35,465 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,354 | ₩35,441 | ₩35,321 | ₩35,368 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,508 | ₩35,508 | ₩35,413 | ₩35,413 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,568 | ₩35,568 | ₩35,494 | ₩35,494 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,588 | ₩35,628 | ₩35,588 | ₩35,601 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,588 | ₩35,588 | ₩35,534 | ₩35,534 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,581 | ₩35,601 | ₩35,548 | ₩35,601 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,657 | ₩35,681 | ₩35,641 | ₩35,661 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,588 | ₩35,655 | ₩35,588 | ₩35,628 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,601 | ₩35,641 | ₩35,561 | ₩35,581 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,561 | ₩35,561 | ₩35,534 | ₩35,548 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,548 | ₩35,548 | ₩35,494 | ₩35,506 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,452 | ₩35,534 | ₩35,401 | ₩35,534 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,458 | ₩35,474 | ₩35,388 | ₩35,402 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,575 | ₩35,575 | ₩35,508 | ₩35,513 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,575 | ₩35,575 | ₩35,521 | ₩35,534 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,548 | ₩35,548 | ₩35,414 | ₩35,468 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,548 | ₩35,601 | ₩35,534 | ₩35,541 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,494 | ₩35,548 | ₩35,494 | ₩35,541 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,561 | ₩35,575 | ₩35,521 | ₩35,538 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,501 | ₩35,521 | ₩35,481 | ₩35,508 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,561 | ₩35,575 | ₩35,548 | ₩35,560 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,548 | ₩35,548 | ₩35,428 | ₩35,501 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,575 | ₩35,575 | ₩35,441 | ₩35,476 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,454 | ₩35,548 | ₩35,428 | ₩35,428 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,521 | ₩35,521 | ₩35,456 | ₩35,456 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,508 | ₩35,521 | ₩35,441 | ₩35,441 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,494 | ₩35,508 | ₩35,468 | ₩35,469 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,521 | ₩35,521 | ₩35,476 | ₩35,477 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,441 | ₩35,474 | ₩35,441 | ₩35,474 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,454 | ₩35,468 | ₩35,406 | ₩35,454 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,428 | ₩35,454 | ₩35,388 | ₩35,421 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,428 | ₩35,428 | ₩35,401 | ₩35,401 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,301 | ₩35,373 | ₩35,301 | ₩35,334 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,348 | ₩35,348 | ₩35,227 | ₩35,229 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,334 | ₩35,361 | ₩35,294 | ₩35,327 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,401 | ₩35,401 | ₩35,327 | ₩35,342 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,364 | ₩35,374 | ₩35,321 | ₩35,348 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,394 | ₩35,440 | ₩35,361 | ₩35,409 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,414 | ₩35,422 | ₩35,392 | ₩35,422 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,364 | ₩35,428 | ₩35,364 | ₩35,385 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,561 | ₩35,561 | ₩35,380 | ₩35,389 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,416 | ₩35,438 | ₩35,388 | ₩35,416 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,321 | ₩35,446 | ₩35,321 | ₩35,396 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,321 | ₩35,414 | ₩35,321 | ₩35,388 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,366 | ₩35,414 | ₩35,342 | ₩35,362 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,388 | ₩35,388 | ₩35,283 | ₩35,348 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,161 | ₩35,321 | ₩35,161 | ₩35,321 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,334 | ₩35,348 | ₩35,254 | ₩35,307 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,274 | ₩35,274 | ₩35,269 | ₩35,274 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,254 | ₩35,290 | ₩35,241 | ₩35,290 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,201 | ₩35,238 | ₩35,201 | ₩35,234 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,241 | ₩35,241 | ₩35,134 | ₩35,134 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,187 | ₩35,221 | ₩35,187 | ₩35,221 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,187 | ₩35,214 | ₩35,187 | ₩35,214 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,267 | ₩35,267 | ₩35,245 | ₩35,245 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,187 | ₩35,221 | ₩35,187 | ₩35,221 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,174 | ₩35,227 | ₩35,174 | ₩35,227 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,120 | ₩35,146 | ₩35,120 | ₩35,146 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,151 | ₩35,151 | ₩35,134 | ₩35,139 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,157 | ₩35,158 | ₩35,147 | ₩35,158 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,174 | ₩35,174 | ₩35,134 | ₩35,146 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,159 | ₩35,159 | ₩35,159 | ₩35,159 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,134 | ₩35,147 | ₩35,134 | ₩35,146 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,173 | ₩35,174 | ₩35,139 | ₩35,139 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,122 | ₩35,181 | ₩35,107 | ₩35,165 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,165 | ₩35,165 | ₩35,165 | ₩35,165 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,107 | ₩35,181 | ₩35,107 | ₩35,151 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,954 | ₩35,086 | ₩34,954 | ₩35,086 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,052 | ₩35,052 | ₩35,052 | ₩35,052 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,907 | ₩34,964 | ₩34,907 | ₩34,964 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,947 | ₩34,947 | ₩34,911 | ₩34,911 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,947 | ₩34,947 | ₩34,880 | ₩34,939 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,920 | ₩34,932 | ₩34,920 | ₩34,932 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,007 | ₩35,047 | ₩34,895 | ₩34,972 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|