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 | ₩37,319 | ₩37,386 | ₩37,306 | ₩37,315 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,306 | ₩37,306 | ₩37,279 | ₩37,279 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,306 | ₩37,306 | ₩37,292 | ₩37,292 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,306 | ₩37,339 | ₩37,306 | ₩37,332 | +0.07% | 600 |
| 2026.10.05 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
| 2026.10.02 | ₩37,292 | ₩37,292 | ₩37,252 | ₩37,290 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,199 | ₩37,235 | ₩37,199 | ₩37,235 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,212 | ₩37,252 | ₩37,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,240 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,187 | ₩37,205 | ₩37,187 | ₩37,201 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,212 | ₩37,219 | ₩37,185 | ₩37,185 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,225 | ₩37,245 | ₩37,185 | ₩37,239 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,172 | ₩37,172 | ₩37,145 | ₩37,168 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,173 | ₩37,185 | ₩37,159 | ₩37,185 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,159 | ₩37,212 | ₩37,159 | ₩37,159 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,065 | ₩37,127 | ₩37,065 | ₩37,127 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,085 | ₩37,097 | ₩37,085 | ₩37,097 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩36,985 | ₩37,032 | ₩36,958 | ₩36,958 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,972 | ₩36,998 | ₩36,958 | ₩36,958 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩36,998 | ₩37,012 | ₩36,998 | ₩37,012 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,992 | ₩36,992 | ₩36,978 | ₩36,978 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩36,998 | ₩37,012 | ₩36,972 | ₩37,012 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩37,013 | ₩37,065 | ₩36,998 | ₩36,998 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,998 | ₩37,012 | ₩36,985 | ₩36,985 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩36,988 | ₩36,988 | ₩36,969 | ₩36,969 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,965 | ₩36,970 | ₩36,965 | ₩36,970 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,025 | ₩37,025 | ₩36,978 | ₩36,990 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,933 | ₩37,012 | ₩36,932 | ₩36,998 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,878 | ₩36,925 | ₩36,878 | ₩36,925 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,871 | ₩36,883 | ₩36,871 | ₩36,883 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,851 | ₩36,851 | ₩36,825 | ₩36,825 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,878 | ₩36,878 | ₩36,865 | ₩36,877 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,771 | ₩36,866 | ₩36,771 | ₩36,866 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,905 | ₩36,910 | ₩36,905 | ₩36,909 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,958 | ₩36,958 | ₩36,891 | ₩36,945 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,865 | ₩36,871 | ₩36,858 | ₩36,871 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,811 | ₩36,825 | ₩36,811 | ₩36,811 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,831 | ₩36,831 | ₩36,831 | ₩36,831 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,798 | ₩36,811 | ₩36,798 | ₩36,811 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,758 | ₩36,811 | ₩36,758 | ₩36,785 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,785 | ₩36,798 | ₩36,771 | ₩36,771 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,751 | ₩36,763 | ₩36,751 | ₩36,763 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,571 | ₩36,678 | ₩36,571 | ₩36,678 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,491 | ₩36,583 | ₩36,491 | ₩36,583 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,437 | ₩36,504 | ₩36,224 | ₩36,500 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,391 | ₩36,451 | ₩36,304 | ₩36,309 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,451 | ₩36,471 | ₩36,437 | ₩36,463 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,457 | ₩36,471 | ₩36,457 | ₩36,471 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,504 | ₩36,528 | ₩36,504 | ₩36,528 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,584 | ₩36,638 | ₩36,584 | ₩36,612 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,464 | ₩36,551 | ₩36,464 | ₩36,551 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,584 | ₩36,591 | ₩36,544 | ₩36,544 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,611 | ₩36,648 | ₩36,611 | ₩36,648 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,571 | ₩36,640 | ₩36,571 | ₩36,640 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,587 | ₩36,587 | ₩36,587 | ₩36,587 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,624 | ₩36,624 | ₩36,611 | ₩36,611 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,598 | ₩36,618 | ₩36,598 | ₩36,618 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,517 | ₩36,544 | ₩36,517 | ₩36,530 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,544 | ₩36,544 | ₩36,517 | ₩36,527 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,504 | ₩36,598 | ₩36,464 | ₩36,578 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,477 | ₩36,524 | ₩36,464 | ₩36,524 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,616 | ₩36,624 | ₩36,531 | ₩36,580 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,544 | ₩36,611 | ₩36,544 | ₩36,611 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,531 | ₩36,531 | ₩36,491 | ₩36,491 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,411 | ₩36,517 | ₩36,411 | ₩36,452 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,517 | ₩36,531 | ₩36,424 | ₩36,531 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,531 | ₩36,531 | ₩36,477 | ₩36,504 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,397 | ₩36,517 | ₩36,397 | ₩36,477 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,618 | ₩36,623 | ₩36,544 | ₩36,552 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,584 | ₩36,624 | ₩36,544 | ₩36,544 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,544 | ₩36,544 | ₩36,480 | ₩36,480 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,611 | ₩36,611 | ₩36,517 | ₩36,521 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,584 | ₩36,607 | ₩36,584 | ₩36,607 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,464 | ₩36,504 | ₩36,464 | ₩36,504 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,344 | ₩36,444 | ₩36,330 | ₩36,444 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,372 | ₩36,372 | ₩36,304 | ₩36,304 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,437 | ₩36,437 | ₩36,330 | ₩36,401 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,464 | ₩36,531 | ₩36,451 | ₩36,451 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,451 | ₩36,476 | ₩36,384 | ₩36,384 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,544 | ₩36,584 | ₩36,544 | ₩36,544 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,558 | ₩36,570 | ₩36,558 | ₩36,570 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,558 | ₩36,584 | ₩36,558 | ₩36,558 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,584 | ₩36,584 | ₩36,531 | ₩36,576 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,531 | ₩36,550 | ₩36,531 | ₩36,550 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,511 | ₩36,531 | ₩36,477 | ₩36,512 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,477 | ₩36,517 | ₩36,477 | ₩36,517 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,471 | ₩36,472 | ₩36,424 | ₩36,424 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,424 | ₩36,424 | ₩36,357 | ₩36,397 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,384 | ₩36,416 | ₩36,384 | ₩36,416 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,344 | ₩36,377 | ₩36,344 | ₩36,377 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,344 | ₩36,436 | ₩36,344 | ₩36,344 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,437 | ₩36,464 | ₩36,384 | ₩36,384 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,290 | ₩36,371 | ₩36,290 | ₩36,371 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,357 | ₩36,357 | ₩36,317 | ₩36,317 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,277 | ₩36,324 | ₩36,277 | ₩36,324 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,264 | ₩36,277 | ₩36,250 | ₩36,254 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,237 | ₩36,237 | ₩36,197 | ₩36,197 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,184 | ₩36,210 | ₩36,184 | ₩36,210 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,077 | ₩36,137 | ₩36,077 | ₩36,137 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,063 | ₩36,097 | ₩36,063 | ₩36,097 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,050 | ₩36,066 | ₩36,037 | ₩36,066 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,110 | ₩36,123 | ₩36,063 | ₩36,123 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,063 | ₩36,130 | ₩36,063 | ₩36,077 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩36,010 | ₩36,063 | ₩35,983 | ₩36,010 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,017 | ₩36,063 | ₩35,997 | ₩36,046 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,930 | ₩35,957 | ₩35,930 | ₩35,957 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,943 | ₩35,983 | ₩35,943 | ₩35,973 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,963 | ₩35,997 | ₩35,930 | ₩35,978 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,916 | ₩35,930 | ₩35,907 | ₩35,907 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,810 | ₩35,880 | ₩35,810 | ₩35,880 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,790 | ₩35,803 | ₩35,756 | ₩35,803 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,636 | ₩35,704 | ₩35,636 | ₩35,704 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,649 | ₩35,651 | ₩35,649 | ₩35,651 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,583 | ₩35,663 | ₩35,583 | ₩35,663 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,583 | ₩35,636 | ₩35,529 | ₩35,569 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,329 | ₩35,382 | ₩35,329 | ₩35,382 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,409 | ₩35,422 | ₩35,355 | ₩35,404 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,355 | ₩35,382 | ₩35,329 | ₩35,382 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,342 | ₩35,355 | ₩35,329 | ₩35,329 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,215 | ₩35,556 | ₩35,168 | ₩35,494 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,142 | ₩35,209 | ₩35,115 | ₩35,128 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,168 | ₩35,168 | ₩35,152 | ₩35,152 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,302 | ₩35,302 | ₩35,242 | ₩35,242 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,382 | ₩35,382 | ₩35,369 | ₩35,382 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,329 | ₩35,349 | ₩35,315 | ₩35,337 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,382 | ₩35,397 | ₩35,382 | ₩35,397 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,382 | ₩35,382 | ₩35,303 | ₩35,303 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,369 | ₩35,396 | ₩35,369 | ₩35,382 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,476 | ₩35,476 | ₩35,456 | ₩35,456 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,502 | ₩35,583 | ₩35,502 | ₩35,526 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,556 | ₩35,556 | ₩35,462 | ₩35,468 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,355 | ₩35,453 | ₩35,355 | ₩35,426 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,476 | ₩35,496 | ₩35,476 | ₩35,489 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,544 | ₩35,549 | ₩35,542 | ₩35,549 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,529 | ₩35,589 | ₩35,529 | ₩35,576 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,449 | ₩35,562 | ₩35,449 | ₩35,562 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,449 | ₩35,542 | ₩35,449 | ₩35,501 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,569 | ₩35,583 | ₩35,509 | ₩35,583 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,502 | ₩35,636 | ₩35,502 | ₩35,529 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,429 | ₩35,502 | ₩35,429 | ₩35,500 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,542 | ₩35,564 | ₩35,522 | ₩35,564 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,529 | ₩35,544 | ₩35,509 | ₩35,544 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,489 | ₩35,589 | ₩35,489 | ₩35,489 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,542 | ₩35,589 | ₩35,542 | ₩35,542 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,516 | ₩35,542 | ₩35,502 | ₩35,502 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,481 | ₩35,502 | ₩35,436 | ₩35,449 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,529 | ₩35,542 | ₩35,489 | ₩35,521 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,449 | ₩35,488 | ₩35,436 | ₩35,469 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,462 | ₩35,556 | ₩35,462 | ₩35,490 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,382 | ₩35,476 | ₩35,382 | ₩35,396 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,476 | ₩35,476 | ₩35,422 | ₩35,452 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,536 | ₩35,552 | ₩35,526 | ₩35,526 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,569 | ₩35,569 | ₩35,529 | ₩35,556 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,556 | ₩35,583 | ₩35,556 | ₩35,583 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,416 | ₩35,496 | ₩35,416 | ₩35,473 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,362 | ₩35,449 | ₩35,329 | ₩35,375 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,516 | ₩35,516 | ₩35,421 | ₩35,421 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,576 | ₩35,576 | ₩35,502 | ₩35,502 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,596 | ₩35,636 | ₩35,596 | ₩35,609 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,596 | ₩35,596 | ₩35,542 | ₩35,542 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,589 | ₩35,609 | ₩35,556 | ₩35,609 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,665 | ₩35,689 | ₩35,649 | ₩35,669 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,596 | ₩35,663 | ₩35,596 | ₩35,636 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,609 | ₩35,649 | ₩35,569 | ₩35,589 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,569 | ₩35,569 | ₩35,542 | ₩35,556 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,556 | ₩35,556 | ₩35,502 | ₩35,514 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,460 | ₩35,542 | ₩35,409 | ₩35,542 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,466 | ₩35,482 | ₩35,396 | ₩35,410 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,583 | ₩35,583 | ₩35,516 | ₩35,521 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,583 | ₩35,583 | ₩35,529 | ₩35,542 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,556 | ₩35,556 | ₩35,422 | ₩35,476 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,556 | ₩35,609 | ₩35,542 | ₩35,549 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,502 | ₩35,556 | ₩35,502 | ₩35,549 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,569 | ₩35,583 | ₩35,529 | ₩35,546 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,509 | ₩35,529 | ₩35,489 | ₩35,516 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,569 | ₩35,583 | ₩35,556 | ₩35,568 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,556 | ₩35,556 | ₩35,436 | ₩35,509 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,583 | ₩35,583 | ₩35,449 | ₩35,484 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,462 | ₩35,556 | ₩35,436 | ₩35,436 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,529 | ₩35,529 | ₩35,464 | ₩35,464 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,516 | ₩35,529 | ₩35,449 | ₩35,449 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,502 | ₩35,516 | ₩35,476 | ₩35,477 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,529 | ₩35,529 | ₩35,484 | ₩35,485 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,449 | ₩35,482 | ₩35,449 | ₩35,482 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,462 | ₩35,476 | ₩35,414 | ₩35,462 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,436 | ₩35,462 | ₩35,396 | ₩35,429 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,436 | ₩35,436 | ₩35,409 | ₩35,409 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,309 | ₩35,381 | ₩35,309 | ₩35,342 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,355 | ₩35,355 | ₩35,235 | ₩35,237 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,342 | ₩35,369 | ₩35,302 | ₩35,335 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,409 | ₩35,409 | ₩35,335 | ₩35,350 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,371 | ₩35,382 | ₩35,329 | ₩35,355 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,402 | ₩35,448 | ₩35,369 | ₩35,417 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,422 | ₩35,430 | ₩35,400 | ₩35,430 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,371 | ₩35,436 | ₩35,371 | ₩35,393 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,569 | ₩35,569 | ₩35,388 | ₩35,397 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,424 | ₩35,446 | ₩35,396 | ₩35,424 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,329 | ₩35,454 | ₩35,329 | ₩35,404 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,329 | ₩35,422 | ₩35,329 | ₩35,396 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,374 | ₩35,422 | ₩35,350 | ₩35,370 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,396 | ₩35,396 | ₩35,291 | ₩35,355 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,168 | ₩35,329 | ₩35,168 | ₩35,329 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,342 | ₩35,355 | ₩35,262 | ₩35,315 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,282 | ₩35,282 | ₩35,277 | ₩35,282 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,262 | ₩35,298 | ₩35,249 | ₩35,298 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,209 | ₩35,246 | ₩35,209 | ₩35,242 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,249 | ₩35,249 | ₩35,142 | ₩35,142 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,195 | ₩35,229 | ₩35,195 | ₩35,229 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,195 | ₩35,195 | ₩35,195 | ₩35,195 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,195 | ₩35,222 | ₩35,195 | ₩35,222 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,275 | ₩35,275 | ₩35,253 | ₩35,253 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,195 | ₩35,229 | ₩35,195 | ₩35,229 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,182 | ₩35,235 | ₩35,182 | ₩35,235 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,128 | ₩35,154 | ₩35,128 | ₩35,154 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,159 | ₩35,159 | ₩35,142 | ₩35,147 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,164 | ₩35,166 | ₩35,155 | ₩35,166 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,182 | ₩35,182 | ₩35,142 | ₩35,154 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,142 | ₩35,155 | ₩35,142 | ₩35,154 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,180 | ₩35,182 | ₩35,147 | ₩35,147 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,130 | ₩35,188 | ₩35,115 | ₩35,172 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,115 | ₩35,188 | ₩35,115 | ₩35,159 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,961 | ₩35,094 | ₩34,961 | ₩35,094 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,915 | ₩34,972 | ₩34,915 | ₩34,972 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,955 | ₩34,955 | ₩34,919 | ₩34,919 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,955 | ₩34,955 | ₩34,888 | ₩34,947 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,928 | ₩34,940 | ₩34,928 | ₩34,940 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,015 | ₩35,055 | ₩34,903 | ₩34,980 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,853 | ₩34,853 | ₩34,853 | ₩34,853 | 0.00% | 100 |
|---|