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 | ₩37,337 | ₩37,403 | ₩37,323 | ₩37,332 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,323 | ₩37,323 | ₩37,296 | ₩37,296 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,323 | ₩37,323 | ₩37,310 | ₩37,310 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,323 | ₩37,357 | ₩37,323 | ₩37,350 | +0.07% | 600 |
| 2026.10.05 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
| 2026.10.02 | ₩37,310 | ₩37,310 | ₩37,270 | ₩37,307 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,216 | ₩37,252 | ₩37,216 | ₩37,252 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,230 | ₩37,270 | ₩37,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,258 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,204 | ₩37,223 | ₩37,204 | ₩37,219 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,230 | ₩37,236 | ₩37,203 | ₩37,203 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,243 | ₩37,263 | ₩37,203 | ₩37,256 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,190 | ₩37,190 | ₩37,190 | ₩37,190 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,190 | ₩37,190 | ₩37,163 | ₩37,185 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,191 | ₩37,203 | ₩37,176 | ₩37,203 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,176 | ₩37,230 | ₩37,176 | ₩37,176 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,083 | ₩37,144 | ₩37,083 | ₩37,144 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,103 | ₩37,115 | ₩37,103 | ₩37,115 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩37,002 | ₩37,049 | ₩36,976 | ₩36,976 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,989 | ₩37,016 | ₩36,976 | ₩36,976 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩37,016 | ₩37,029 | ₩37,016 | ₩37,029 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,009 | ₩37,009 | ₩36,996 | ₩36,996 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩37,016 | ₩37,029 | ₩36,989 | ₩37,029 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩37,030 | ₩37,083 | ₩37,016 | ₩37,016 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,016 | ₩37,029 | ₩37,002 | ₩37,002 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩37,005 | ₩37,005 | ₩36,986 | ₩36,986 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,982 | ₩36,988 | ₩36,982 | ₩36,988 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,043 | ₩37,043 | ₩36,996 | ₩37,008 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,950 | ₩37,029 | ₩36,949 | ₩37,016 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,896 | ₩36,942 | ₩36,896 | ₩36,942 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,889 | ₩36,901 | ₩36,889 | ₩36,901 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,869 | ₩36,869 | ₩36,842 | ₩36,842 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,896 | ₩36,896 | ₩36,882 | ₩36,894 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,789 | ₩36,883 | ₩36,789 | ₩36,883 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,882 | ₩36,882 | ₩36,882 | ₩36,882 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,922 | ₩36,928 | ₩36,922 | ₩36,926 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,976 | ₩36,976 | ₩36,909 | ₩36,962 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,882 | ₩36,889 | ₩36,875 | ₩36,889 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,829 | ₩36,842 | ₩36,829 | ₩36,829 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,815 | ₩36,829 | ₩36,815 | ₩36,829 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,775 | ₩36,829 | ₩36,775 | ₩36,802 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,802 | ₩36,815 | ₩36,789 | ₩36,789 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,769 | ₩36,781 | ₩36,769 | ₩36,781 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,588 | ₩36,695 | ₩36,588 | ₩36,695 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,508 | ₩36,600 | ₩36,508 | ₩36,600 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,455 | ₩36,521 | ₩36,241 | ₩36,517 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,408 | ₩36,468 | ₩36,321 | ₩36,326 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,468 | ₩36,488 | ₩36,455 | ₩36,480 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,475 | ₩36,488 | ₩36,475 | ₩36,488 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,521 | ₩36,545 | ₩36,521 | ₩36,545 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,602 | ₩36,655 | ₩36,602 | ₩36,630 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,481 | ₩36,568 | ₩36,481 | ₩36,568 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,602 | ₩36,608 | ₩36,561 | ₩36,561 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,628 | ₩36,666 | ₩36,628 | ₩36,666 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,588 | ₩36,658 | ₩36,588 | ₩36,658 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,642 | ₩36,642 | ₩36,628 | ₩36,628 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,615 | ₩36,635 | ₩36,615 | ₩36,635 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,535 | ₩36,561 | ₩36,535 | ₩36,547 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,561 | ₩36,561 | ₩36,535 | ₩36,544 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,521 | ₩36,615 | ₩36,481 | ₩36,595 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,495 | ₩36,541 | ₩36,481 | ₩36,541 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,634 | ₩36,642 | ₩36,548 | ₩36,598 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,561 | ₩36,628 | ₩36,561 | ₩36,628 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,548 | ₩36,548 | ₩36,508 | ₩36,508 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,428 | ₩36,535 | ₩36,428 | ₩36,469 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,535 | ₩36,548 | ₩36,441 | ₩36,548 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,548 | ₩36,548 | ₩36,495 | ₩36,521 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,414 | ₩36,535 | ₩36,414 | ₩36,495 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,635 | ₩36,640 | ₩36,561 | ₩36,569 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,602 | ₩36,642 | ₩36,561 | ₩36,561 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,561 | ₩36,561 | ₩36,497 | ₩36,497 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,628 | ₩36,628 | ₩36,535 | ₩36,539 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,602 | ₩36,624 | ₩36,602 | ₩36,624 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,481 | ₩36,521 | ₩36,481 | ₩36,521 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,361 | ₩36,461 | ₩36,348 | ₩36,461 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,389 | ₩36,389 | ₩36,321 | ₩36,321 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,455 | ₩36,455 | ₩36,348 | ₩36,418 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,481 | ₩36,548 | ₩36,468 | ₩36,468 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,468 | ₩36,493 | ₩36,401 | ₩36,401 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,561 | ₩36,602 | ₩36,561 | ₩36,561 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,575 | ₩36,587 | ₩36,575 | ₩36,587 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,575 | ₩36,602 | ₩36,575 | ₩36,575 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,602 | ₩36,602 | ₩36,548 | ₩36,594 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,548 | ₩36,567 | ₩36,548 | ₩36,567 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,528 | ₩36,548 | ₩36,495 | ₩36,529 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,495 | ₩36,535 | ₩36,495 | ₩36,535 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,488 | ₩36,489 | ₩36,441 | ₩36,441 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,441 | ₩36,441 | ₩36,374 | ₩36,414 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,401 | ₩36,433 | ₩36,401 | ₩36,433 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,361 | ₩36,394 | ₩36,361 | ₩36,394 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,361 | ₩36,453 | ₩36,361 | ₩36,361 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,455 | ₩36,481 | ₩36,401 | ₩36,401 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,308 | ₩36,388 | ₩36,308 | ₩36,388 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,374 | ₩36,374 | ₩36,334 | ₩36,334 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,294 | ₩36,341 | ₩36,294 | ₩36,341 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,281 | ₩36,294 | ₩36,267 | ₩36,271 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,254 | ₩36,254 | ₩36,214 | ₩36,214 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,201 | ₩36,227 | ₩36,201 | ₩36,227 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,094 | ₩36,154 | ₩36,094 | ₩36,154 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,080 | ₩36,114 | ₩36,080 | ₩36,114 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,067 | ₩36,083 | ₩36,054 | ₩36,083 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,127 | ₩36,141 | ₩36,080 | ₩36,141 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,080 | ₩36,147 | ₩36,080 | ₩36,094 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩36,027 | ₩36,080 | ₩36,000 | ₩36,027 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,034 | ₩36,080 | ₩36,014 | ₩36,063 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,947 | ₩35,973 | ₩35,947 | ₩35,973 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,960 | ₩36,000 | ₩35,960 | ₩35,989 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,980 | ₩36,014 | ₩35,947 | ₩35,995 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,933 | ₩35,947 | ₩35,924 | ₩35,924 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,826 | ₩35,897 | ₩35,826 | ₩35,897 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,806 | ₩35,820 | ₩35,773 | ₩35,820 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,653 | ₩35,721 | ₩35,653 | ₩35,721 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,666 | ₩35,667 | ₩35,666 | ₩35,667 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,599 | ₩35,679 | ₩35,599 | ₩35,679 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,599 | ₩35,653 | ₩35,546 | ₩35,586 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,345 | ₩35,399 | ₩35,345 | ₩35,399 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,426 | ₩35,439 | ₩35,372 | ₩35,420 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,372 | ₩35,399 | ₩35,345 | ₩35,399 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,359 | ₩35,372 | ₩35,345 | ₩35,345 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,232 | ₩35,573 | ₩35,185 | ₩35,511 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,158 | ₩35,225 | ₩35,132 | ₩35,145 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,185 | ₩35,185 | ₩35,169 | ₩35,169 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,319 | ₩35,319 | ₩35,259 | ₩35,259 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,399 | ₩35,399 | ₩35,385 | ₩35,399 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,345 | ₩35,365 | ₩35,332 | ₩35,353 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,399 | ₩35,414 | ₩35,399 | ₩35,414 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,399 | ₩35,399 | ₩35,320 | ₩35,320 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,385 | ₩35,412 | ₩35,385 | ₩35,399 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,492 | ₩35,492 | ₩35,472 | ₩35,472 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,519 | ₩35,599 | ₩35,519 | ₩35,543 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,573 | ₩35,573 | ₩35,479 | ₩35,484 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,372 | ₩35,470 | ₩35,372 | ₩35,443 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,492 | ₩35,512 | ₩35,492 | ₩35,506 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,561 | ₩35,566 | ₩35,559 | ₩35,566 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,546 | ₩35,606 | ₩35,546 | ₩35,593 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,466 | ₩35,579 | ₩35,466 | ₩35,579 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,466 | ₩35,559 | ₩35,466 | ₩35,518 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,586 | ₩35,599 | ₩35,526 | ₩35,599 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,519 | ₩35,653 | ₩35,519 | ₩35,546 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,446 | ₩35,519 | ₩35,446 | ₩35,516 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,559 | ₩35,581 | ₩35,539 | ₩35,581 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,546 | ₩35,561 | ₩35,526 | ₩35,561 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,506 | ₩35,606 | ₩35,506 | ₩35,506 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,559 | ₩35,606 | ₩35,559 | ₩35,559 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,532 | ₩35,559 | ₩35,519 | ₩35,519 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,498 | ₩35,519 | ₩35,452 | ₩35,466 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,546 | ₩35,559 | ₩35,506 | ₩35,538 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,466 | ₩35,504 | ₩35,452 | ₩35,486 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,479 | ₩35,573 | ₩35,479 | ₩35,507 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,399 | ₩35,492 | ₩35,399 | ₩35,412 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,492 | ₩35,492 | ₩35,439 | ₩35,468 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,553 | ₩35,569 | ₩35,543 | ₩35,543 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,586 | ₩35,586 | ₩35,546 | ₩35,573 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,573 | ₩35,599 | ₩35,573 | ₩35,599 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,432 | ₩35,512 | ₩35,432 | ₩35,490 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,379 | ₩35,466 | ₩35,345 | ₩35,392 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,532 | ₩35,532 | ₩35,438 | ₩35,438 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,593 | ₩35,593 | ₩35,519 | ₩35,519 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,613 | ₩35,653 | ₩35,613 | ₩35,626 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,613 | ₩35,613 | ₩35,559 | ₩35,559 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,606 | ₩35,626 | ₩35,573 | ₩35,626 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,682 | ₩35,706 | ₩35,666 | ₩35,686 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,613 | ₩35,679 | ₩35,613 | ₩35,653 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,626 | ₩35,666 | ₩35,586 | ₩35,606 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,586 | ₩35,586 | ₩35,559 | ₩35,573 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,573 | ₩35,573 | ₩35,519 | ₩35,531 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,476 | ₩35,559 | ₩35,426 | ₩35,559 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,483 | ₩35,499 | ₩35,412 | ₩35,427 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,599 | ₩35,599 | ₩35,532 | ₩35,538 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,599 | ₩35,599 | ₩35,546 | ₩35,559 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,573 | ₩35,573 | ₩35,439 | ₩35,492 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,573 | ₩35,626 | ₩35,559 | ₩35,566 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,519 | ₩35,573 | ₩35,519 | ₩35,566 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,586 | ₩35,599 | ₩35,546 | ₩35,563 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,526 | ₩35,546 | ₩35,506 | ₩35,532 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,586 | ₩35,599 | ₩35,573 | ₩35,585 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,573 | ₩35,573 | ₩35,452 | ₩35,526 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,599 | ₩35,599 | ₩35,466 | ₩35,500 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,479 | ₩35,573 | ₩35,452 | ₩35,452 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,546 | ₩35,546 | ₩35,480 | ₩35,480 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,532 | ₩35,546 | ₩35,466 | ₩35,466 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,519 | ₩35,532 | ₩35,492 | ₩35,494 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,546 | ₩35,546 | ₩35,500 | ₩35,502 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,466 | ₩35,499 | ₩35,466 | ₩35,499 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,479 | ₩35,492 | ₩35,431 | ₩35,479 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,452 | ₩35,479 | ₩35,412 | ₩35,446 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,452 | ₩35,452 | ₩35,426 | ₩35,426 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,325 | ₩35,398 | ₩35,325 | ₩35,359 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,372 | ₩35,372 | ₩35,252 | ₩35,253 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,359 | ₩35,385 | ₩35,319 | ₩35,352 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,426 | ₩35,426 | ₩35,352 | ₩35,367 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,388 | ₩35,399 | ₩35,345 | ₩35,372 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,419 | ₩35,464 | ₩35,385 | ₩35,434 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,439 | ₩35,447 | ₩35,416 | ₩35,447 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,388 | ₩35,452 | ₩35,388 | ₩35,410 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,586 | ₩35,586 | ₩35,404 | ₩35,414 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,440 | ₩35,463 | ₩35,412 | ₩35,440 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,345 | ₩35,471 | ₩35,345 | ₩35,420 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,345 | ₩35,439 | ₩35,345 | ₩35,412 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,391 | ₩35,439 | ₩35,367 | ₩35,387 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,412 | ₩35,412 | ₩35,308 | ₩35,372 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,185 | ₩35,345 | ₩35,185 | ₩35,345 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,359 | ₩35,372 | ₩35,279 | ₩35,332 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,299 | ₩35,299 | ₩35,293 | ₩35,299 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,279 | ₩35,315 | ₩35,265 | ₩35,315 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,225 | ₩35,263 | ₩35,225 | ₩35,259 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,265 | ₩35,265 | ₩35,158 | ₩35,158 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,212 | ₩35,245 | ₩35,212 | ₩35,245 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,212 | ₩35,238 | ₩35,212 | ₩35,238 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,292 | ₩35,292 | ₩35,269 | ₩35,269 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,212 | ₩35,245 | ₩35,212 | ₩35,245 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,198 | ₩35,252 | ₩35,198 | ₩35,252 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,145 | ₩35,170 | ₩35,145 | ₩35,170 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,176 | ₩35,176 | ₩35,158 | ₩35,164 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,181 | ₩35,182 | ₩35,172 | ₩35,182 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,198 | ₩35,198 | ₩35,158 | ₩35,170 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,158 | ₩35,172 | ₩35,158 | ₩35,170 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,197 | ₩35,198 | ₩35,164 | ₩35,164 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,146 | ₩35,205 | ₩35,132 | ₩35,189 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,132 | ₩35,205 | ₩35,132 | ₩35,176 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,978 | ₩35,110 | ₩34,978 | ₩35,110 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,931 | ₩34,989 | ₩34,931 | ₩34,989 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,971 | ₩34,971 | ₩34,935 | ₩34,935 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,971 | ₩34,971 | ₩34,904 | ₩34,963 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,945 | ₩34,957 | ₩34,945 | ₩34,957 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,031 | ₩35,071 | ₩34,919 | ₩34,997 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|