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 | ₩37,316 | ₩37,383 | ₩37,303 | ₩37,312 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,303 | ₩37,303 | ₩37,276 | ₩37,276 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,303 | ₩37,303 | ₩37,289 | ₩37,289 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,303 | ₩37,336 | ₩37,303 | ₩37,329 | +0.07% | 600 |
| 2026.10.05 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
| 2026.10.02 | ₩37,289 | ₩37,289 | ₩37,249 | ₩37,287 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,196 | ₩37,232 | ₩37,196 | ₩37,232 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,209 | ₩37,249 | ₩37,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,237 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,184 | ₩37,203 | ₩37,184 | ₩37,199 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,209 | ₩37,216 | ₩37,183 | ₩37,183 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,223 | ₩37,243 | ₩37,183 | ₩37,236 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,169 | ₩37,169 | ₩37,142 | ₩37,165 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,171 | ₩37,183 | ₩37,156 | ₩37,183 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,156 | ₩37,209 | ₩37,156 | ₩37,156 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,062 | ₩37,124 | ₩37,062 | ₩37,124 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,082 | ₩37,094 | ₩37,082 | ₩37,094 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩36,982 | ₩37,029 | ₩36,955 | ₩36,955 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,969 | ₩36,996 | ₩36,955 | ₩36,955 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩36,996 | ₩37,009 | ₩36,996 | ₩37,009 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,989 | ₩36,989 | ₩36,976 | ₩36,976 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩36,996 | ₩37,009 | ₩36,969 | ₩37,009 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩37,010 | ₩37,062 | ₩36,996 | ₩36,996 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,996 | ₩37,009 | ₩36,982 | ₩36,982 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩36,985 | ₩36,985 | ₩36,966 | ₩36,966 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,962 | ₩36,968 | ₩36,962 | ₩36,968 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,022 | ₩37,022 | ₩36,976 | ₩36,988 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,930 | ₩37,009 | ₩36,929 | ₩36,996 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,875 | ₩36,922 | ₩36,875 | ₩36,922 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,869 | ₩36,881 | ₩36,869 | ₩36,881 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,849 | ₩36,849 | ₩36,822 | ₩36,822 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,875 | ₩36,875 | ₩36,862 | ₩36,874 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,769 | ₩36,863 | ₩36,769 | ₩36,863 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,862 | ₩36,862 | ₩36,862 | ₩36,862 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,902 | ₩36,907 | ₩36,902 | ₩36,906 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,901 | ₩36,901 | ₩36,901 | ₩36,901 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,955 | ₩36,955 | ₩36,889 | ₩36,942 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,862 | ₩36,869 | ₩36,855 | ₩36,869 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,809 | ₩36,822 | ₩36,809 | ₩36,809 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,795 | ₩36,809 | ₩36,795 | ₩36,809 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,755 | ₩36,809 | ₩36,755 | ₩36,782 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,782 | ₩36,795 | ₩36,769 | ₩36,769 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,748 | ₩36,761 | ₩36,748 | ₩36,761 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,568 | ₩36,675 | ₩36,568 | ₩36,675 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,488 | ₩36,580 | ₩36,488 | ₩36,580 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,435 | ₩36,501 | ₩36,221 | ₩36,497 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,388 | ₩36,448 | ₩36,301 | ₩36,306 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,448 | ₩36,468 | ₩36,435 | ₩36,460 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,455 | ₩36,468 | ₩36,455 | ₩36,468 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,501 | ₩36,525 | ₩36,501 | ₩36,525 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,582 | ₩36,635 | ₩36,582 | ₩36,610 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,461 | ₩36,548 | ₩36,461 | ₩36,548 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,582 | ₩36,588 | ₩36,541 | ₩36,541 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,608 | ₩36,646 | ₩36,608 | ₩36,646 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,568 | ₩36,638 | ₩36,568 | ₩36,638 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,622 | ₩36,622 | ₩36,608 | ₩36,608 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,595 | ₩36,615 | ₩36,595 | ₩36,615 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,515 | ₩36,541 | ₩36,515 | ₩36,527 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,541 | ₩36,541 | ₩36,515 | ₩36,524 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,501 | ₩36,595 | ₩36,461 | ₩36,575 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,475 | ₩36,521 | ₩36,461 | ₩36,521 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,614 | ₩36,622 | ₩36,528 | ₩36,578 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,541 | ₩36,608 | ₩36,541 | ₩36,608 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,528 | ₩36,528 | ₩36,488 | ₩36,488 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,408 | ₩36,515 | ₩36,408 | ₩36,449 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,515 | ₩36,528 | ₩36,421 | ₩36,528 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,528 | ₩36,528 | ₩36,475 | ₩36,501 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,395 | ₩36,515 | ₩36,395 | ₩36,475 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,615 | ₩36,620 | ₩36,541 | ₩36,549 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,582 | ₩36,622 | ₩36,541 | ₩36,541 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,541 | ₩36,541 | ₩36,477 | ₩36,477 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,608 | ₩36,608 | ₩36,515 | ₩36,519 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,582 | ₩36,604 | ₩36,582 | ₩36,604 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,461 | ₩36,501 | ₩36,461 | ₩36,501 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,341 | ₩36,441 | ₩36,328 | ₩36,441 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,369 | ₩36,369 | ₩36,301 | ₩36,301 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,435 | ₩36,435 | ₩36,328 | ₩36,399 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,461 | ₩36,528 | ₩36,448 | ₩36,448 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,448 | ₩36,473 | ₩36,381 | ₩36,381 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,541 | ₩36,582 | ₩36,541 | ₩36,541 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,555 | ₩36,567 | ₩36,555 | ₩36,567 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,555 | ₩36,582 | ₩36,555 | ₩36,555 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,582 | ₩36,582 | ₩36,528 | ₩36,574 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,528 | ₩36,547 | ₩36,528 | ₩36,547 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,508 | ₩36,528 | ₩36,475 | ₩36,509 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,475 | ₩36,515 | ₩36,475 | ₩36,515 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,468 | ₩36,469 | ₩36,421 | ₩36,421 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,421 | ₩36,421 | ₩36,354 | ₩36,395 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,381 | ₩36,413 | ₩36,381 | ₩36,413 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,341 | ₩36,375 | ₩36,341 | ₩36,375 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,341 | ₩36,433 | ₩36,341 | ₩36,341 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,435 | ₩36,461 | ₩36,381 | ₩36,381 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,288 | ₩36,368 | ₩36,288 | ₩36,368 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,387 | ₩36,387 | ₩36,387 | ₩36,387 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,354 | ₩36,354 | ₩36,314 | ₩36,314 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,274 | ₩36,321 | ₩36,274 | ₩36,321 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,261 | ₩36,274 | ₩36,248 | ₩36,252 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,234 | ₩36,234 | ₩36,194 | ₩36,194 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,181 | ₩36,208 | ₩36,181 | ₩36,208 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,074 | ₩36,134 | ₩36,074 | ₩36,134 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,061 | ₩36,094 | ₩36,061 | ₩36,094 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,047 | ₩36,063 | ₩36,034 | ₩36,063 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,107 | ₩36,121 | ₩36,061 | ₩36,121 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,061 | ₩36,127 | ₩36,061 | ₩36,074 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩36,007 | ₩36,061 | ₩35,981 | ₩36,007 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,014 | ₩36,061 | ₩35,994 | ₩36,043 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,927 | ₩35,954 | ₩35,927 | ₩35,954 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,940 | ₩35,981 | ₩35,940 | ₩35,970 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,960 | ₩35,994 | ₩35,927 | ₩35,975 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,914 | ₩35,927 | ₩35,904 | ₩35,904 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,807 | ₩35,878 | ₩35,807 | ₩35,878 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,787 | ₩35,800 | ₩35,753 | ₩35,800 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,633 | ₩35,701 | ₩35,633 | ₩35,701 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,647 | ₩35,648 | ₩35,647 | ₩35,648 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,580 | ₩35,660 | ₩35,580 | ₩35,660 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,580 | ₩35,633 | ₩35,526 | ₩35,566 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,326 | ₩35,380 | ₩35,326 | ₩35,380 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,406 | ₩35,420 | ₩35,353 | ₩35,401 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,353 | ₩35,380 | ₩35,326 | ₩35,380 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,339 | ₩35,353 | ₩35,326 | ₩35,326 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,213 | ₩35,553 | ₩35,166 | ₩35,492 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,139 | ₩35,206 | ₩35,112 | ₩35,126 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,166 | ₩35,166 | ₩35,150 | ₩35,150 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,299 | ₩35,299 | ₩35,239 | ₩35,239 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,380 | ₩35,380 | ₩35,366 | ₩35,380 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,326 | ₩35,346 | ₩35,313 | ₩35,334 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,380 | ₩35,394 | ₩35,380 | ₩35,394 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,380 | ₩35,380 | ₩35,301 | ₩35,301 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,366 | ₩35,393 | ₩35,366 | ₩35,380 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,473 | ₩35,473 | ₩35,453 | ₩35,453 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,500 | ₩35,580 | ₩35,500 | ₩35,524 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,553 | ₩35,553 | ₩35,460 | ₩35,465 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,353 | ₩35,450 | ₩35,353 | ₩35,424 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,473 | ₩35,493 | ₩35,473 | ₩35,486 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,541 | ₩35,546 | ₩35,540 | ₩35,546 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,526 | ₩35,587 | ₩35,526 | ₩35,573 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,446 | ₩35,560 | ₩35,446 | ₩35,560 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,446 | ₩35,540 | ₩35,446 | ₩35,498 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,566 | ₩35,580 | ₩35,506 | ₩35,580 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,500 | ₩35,633 | ₩35,500 | ₩35,526 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,426 | ₩35,500 | ₩35,426 | ₩35,497 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,540 | ₩35,561 | ₩35,520 | ₩35,561 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,526 | ₩35,541 | ₩35,506 | ₩35,541 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,486 | ₩35,587 | ₩35,486 | ₩35,486 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,540 | ₩35,587 | ₩35,540 | ₩35,540 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,513 | ₩35,540 | ₩35,500 | ₩35,500 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,478 | ₩35,500 | ₩35,433 | ₩35,446 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,526 | ₩35,540 | ₩35,486 | ₩35,518 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,446 | ₩35,485 | ₩35,433 | ₩35,466 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,460 | ₩35,553 | ₩35,460 | ₩35,488 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,380 | ₩35,473 | ₩35,380 | ₩35,393 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,473 | ₩35,473 | ₩35,420 | ₩35,449 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,533 | ₩35,549 | ₩35,524 | ₩35,524 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,566 | ₩35,566 | ₩35,526 | ₩35,553 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,553 | ₩35,580 | ₩35,553 | ₩35,580 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,413 | ₩35,493 | ₩35,413 | ₩35,470 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,359 | ₩35,446 | ₩35,326 | ₩35,373 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,513 | ₩35,513 | ₩35,418 | ₩35,418 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,573 | ₩35,573 | ₩35,500 | ₩35,500 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,593 | ₩35,633 | ₩35,593 | ₩35,607 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,593 | ₩35,593 | ₩35,540 | ₩35,540 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,587 | ₩35,607 | ₩35,553 | ₩35,607 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,663 | ₩35,687 | ₩35,647 | ₩35,667 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,593 | ₩35,660 | ₩35,593 | ₩35,633 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,607 | ₩35,647 | ₩35,566 | ₩35,587 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,566 | ₩35,566 | ₩35,540 | ₩35,553 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,553 | ₩35,553 | ₩35,500 | ₩35,512 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,457 | ₩35,540 | ₩35,406 | ₩35,540 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,464 | ₩35,480 | ₩35,393 | ₩35,408 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,580 | ₩35,580 | ₩35,513 | ₩35,518 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,580 | ₩35,580 | ₩35,526 | ₩35,540 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,553 | ₩35,553 | ₩35,420 | ₩35,473 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,553 | ₩35,607 | ₩35,540 | ₩35,546 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,500 | ₩35,553 | ₩35,500 | ₩35,546 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,566 | ₩35,580 | ₩35,526 | ₩35,544 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,506 | ₩35,526 | ₩35,486 | ₩35,513 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,566 | ₩35,580 | ₩35,553 | ₩35,565 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,553 | ₩35,553 | ₩35,433 | ₩35,506 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,580 | ₩35,580 | ₩35,446 | ₩35,481 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,460 | ₩35,553 | ₩35,433 | ₩35,433 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,526 | ₩35,526 | ₩35,461 | ₩35,461 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,513 | ₩35,526 | ₩35,446 | ₩35,446 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,500 | ₩35,513 | ₩35,473 | ₩35,474 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,526 | ₩35,526 | ₩35,481 | ₩35,482 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,446 | ₩35,480 | ₩35,446 | ₩35,480 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,460 | ₩35,473 | ₩35,412 | ₩35,460 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,433 | ₩35,460 | ₩35,393 | ₩35,426 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,433 | ₩35,433 | ₩35,406 | ₩35,406 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,306 | ₩35,378 | ₩35,306 | ₩35,339 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,353 | ₩35,353 | ₩35,233 | ₩35,234 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,339 | ₩35,366 | ₩35,299 | ₩35,333 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,406 | ₩35,406 | ₩35,333 | ₩35,347 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,369 | ₩35,380 | ₩35,326 | ₩35,353 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,400 | ₩35,445 | ₩35,366 | ₩35,414 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,420 | ₩35,428 | ₩35,397 | ₩35,428 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,369 | ₩35,433 | ₩35,369 | ₩35,390 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,566 | ₩35,566 | ₩35,385 | ₩35,394 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,421 | ₩35,444 | ₩35,393 | ₩35,421 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,326 | ₩35,452 | ₩35,326 | ₩35,401 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,326 | ₩35,420 | ₩35,326 | ₩35,393 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,371 | ₩35,420 | ₩35,347 | ₩35,367 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,393 | ₩35,393 | ₩35,289 | ₩35,353 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,166 | ₩35,326 | ₩35,166 | ₩35,326 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,339 | ₩35,353 | ₩35,259 | ₩35,313 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,279 | ₩35,279 | ₩35,274 | ₩35,279 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,259 | ₩35,295 | ₩35,246 | ₩35,295 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,206 | ₩35,243 | ₩35,206 | ₩35,239 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,246 | ₩35,246 | ₩35,139 | ₩35,139 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,193 | ₩35,226 | ₩35,193 | ₩35,226 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,193 | ₩35,219 | ₩35,193 | ₩35,219 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,226 | ₩35,226 | ₩35,226 | ₩35,226 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,273 | ₩35,273 | ₩35,250 | ₩35,250 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,193 | ₩35,226 | ₩35,193 | ₩35,226 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,179 | ₩35,233 | ₩35,179 | ₩35,233 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,126 | ₩35,151 | ₩35,126 | ₩35,151 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,156 | ₩35,156 | ₩35,139 | ₩35,144 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,162 | ₩35,163 | ₩35,152 | ₩35,163 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,179 | ₩35,179 | ₩35,139 | ₩35,151 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,139 | ₩35,152 | ₩35,139 | ₩35,151 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,178 | ₩35,179 | ₩35,144 | ₩35,144 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,127 | ₩35,186 | ₩35,112 | ₩35,170 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,112 | ₩35,186 | ₩35,112 | ₩35,156 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,959 | ₩35,091 | ₩34,959 | ₩35,091 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,912 | ₩34,969 | ₩34,912 | ₩34,969 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,952 | ₩34,952 | ₩34,916 | ₩34,916 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,952 | ₩34,952 | ₩34,885 | ₩34,944 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,925 | ₩34,937 | ₩34,925 | ₩34,937 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,012 | ₩35,052 | ₩34,900 | ₩34,978 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|