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 | ₩37,279 | ₩37,346 | ₩37,266 | ₩37,275 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,266 | ₩37,266 | ₩37,239 | ₩37,239 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,266 | ₩37,266 | ₩37,253 | ₩37,253 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,266 | ₩37,299 | ₩37,266 | ₩37,293 | +0.07% | 600 |
| 2026.10.05 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 100 |
| 2026.10.02 | ₩37,253 | ₩37,253 | ₩37,213 | ₩37,250 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,159 | ₩37,195 | ₩37,159 | ₩37,195 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,172 | ₩37,213 | ₩37,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,201 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,147 | ₩37,166 | ₩37,147 | ₩37,162 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,172 | ₩37,179 | ₩37,146 | ₩37,146 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,186 | ₩37,206 | ₩37,146 | ₩37,199 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,132 | ₩37,132 | ₩37,106 | ₩37,128 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,134 | ₩37,146 | ₩37,119 | ₩37,146 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,119 | ₩37,172 | ₩37,119 | ₩37,119 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,026 | ₩37,087 | ₩37,026 | ₩37,087 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,046 | ₩37,058 | ₩37,046 | ₩37,058 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩36,946 | ₩36,992 | ₩36,919 | ₩36,919 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,932 | ₩36,959 | ₩36,919 | ₩36,919 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩36,959 | ₩36,972 | ₩36,959 | ₩36,972 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,952 | ₩36,952 | ₩36,939 | ₩36,939 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩36,959 | ₩36,972 | ₩36,932 | ₩36,972 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩36,974 | ₩37,026 | ₩36,959 | ₩36,959 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,959 | ₩36,972 | ₩36,946 | ₩36,946 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩36,948 | ₩36,948 | ₩36,930 | ₩36,930 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,912 | ₩36,912 | ₩36,912 | ₩36,912 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,926 | ₩36,931 | ₩36,926 | ₩36,931 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩36,986 | ₩36,986 | ₩36,939 | ₩36,951 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,894 | ₩36,972 | ₩36,892 | ₩36,959 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,839 | ₩36,886 | ₩36,839 | ₩36,886 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,832 | ₩36,844 | ₩36,832 | ₩36,844 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,812 | ₩36,812 | ₩36,786 | ₩36,786 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,839 | ₩36,839 | ₩36,826 | ₩36,838 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,732 | ₩36,827 | ₩36,732 | ₩36,827 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,831 | ₩36,831 | ₩36,831 | ₩36,831 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,866 | ₩36,871 | ₩36,866 | ₩36,870 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,919 | ₩36,919 | ₩36,852 | ₩36,906 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,826 | ₩36,832 | ₩36,819 | ₩36,832 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,772 | ₩36,786 | ₩36,772 | ₩36,772 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,759 | ₩36,772 | ₩36,759 | ₩36,772 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,719 | ₩36,772 | ₩36,719 | ₩36,746 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,746 | ₩36,759 | ₩36,732 | ₩36,732 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,712 | ₩36,724 | ₩36,712 | ₩36,724 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,532 | ₩36,639 | ₩36,532 | ₩36,639 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,452 | ₩36,544 | ₩36,452 | ₩36,544 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,399 | ₩36,465 | ₩36,185 | ₩36,461 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,352 | ₩36,412 | ₩36,265 | ₩36,271 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,412 | ₩36,432 | ₩36,399 | ₩36,424 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,419 | ₩36,432 | ₩36,419 | ₩36,432 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,465 | ₩36,489 | ₩36,465 | ₩36,489 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,545 | ₩36,599 | ₩36,545 | ₩36,573 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,497 | ₩36,497 | ₩36,497 | ₩36,497 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,425 | ₩36,512 | ₩36,425 | ₩36,512 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,545 | ₩36,552 | ₩36,505 | ₩36,505 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,572 | ₩36,609 | ₩36,572 | ₩36,609 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,532 | ₩36,601 | ₩36,532 | ₩36,601 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,585 | ₩36,585 | ₩36,572 | ₩36,572 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,559 | ₩36,579 | ₩36,559 | ₩36,579 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,479 | ₩36,505 | ₩36,479 | ₩36,491 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,505 | ₩36,505 | ₩36,479 | ₩36,488 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,465 | ₩36,559 | ₩36,425 | ₩36,539 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,439 | ₩36,485 | ₩36,425 | ₩36,485 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,577 | ₩36,585 | ₩36,492 | ₩36,541 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,505 | ₩36,572 | ₩36,505 | ₩36,572 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,492 | ₩36,492 | ₩36,452 | ₩36,452 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,372 | ₩36,479 | ₩36,372 | ₩36,413 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,479 | ₩36,492 | ₩36,385 | ₩36,492 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,492 | ₩36,492 | ₩36,439 | ₩36,465 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,359 | ₩36,479 | ₩36,359 | ₩36,439 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,579 | ₩36,584 | ₩36,505 | ₩36,513 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,545 | ₩36,585 | ₩36,505 | ₩36,505 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,505 | ₩36,505 | ₩36,441 | ₩36,441 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,572 | ₩36,572 | ₩36,479 | ₩36,483 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,545 | ₩36,568 | ₩36,545 | ₩36,568 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,425 | ₩36,465 | ₩36,425 | ₩36,465 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,305 | ₩36,405 | ₩36,292 | ₩36,405 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,333 | ₩36,333 | ₩36,265 | ₩36,265 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,399 | ₩36,399 | ₩36,292 | ₩36,363 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,425 | ₩36,492 | ₩36,412 | ₩36,412 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,412 | ₩36,437 | ₩36,345 | ₩36,345 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,505 | ₩36,545 | ₩36,505 | ₩36,505 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,519 | ₩36,531 | ₩36,519 | ₩36,531 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,519 | ₩36,545 | ₩36,519 | ₩36,519 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,545 | ₩36,545 | ₩36,492 | ₩36,537 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,545 | ₩36,545 | ₩36,545 | ₩36,545 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,492 | ₩36,511 | ₩36,492 | ₩36,511 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,472 | ₩36,492 | ₩36,439 | ₩36,473 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,439 | ₩36,479 | ₩36,439 | ₩36,479 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,432 | ₩36,433 | ₩36,385 | ₩36,385 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,385 | ₩36,385 | ₩36,319 | ₩36,359 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,345 | ₩36,377 | ₩36,345 | ₩36,377 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,305 | ₩36,339 | ₩36,305 | ₩36,339 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,305 | ₩36,397 | ₩36,305 | ₩36,305 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,399 | ₩36,425 | ₩36,345 | ₩36,345 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,252 | ₩36,332 | ₩36,252 | ₩36,332 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,319 | ₩36,319 | ₩36,279 | ₩36,279 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,239 | ₩36,285 | ₩36,239 | ₩36,285 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,225 | ₩36,239 | ₩36,212 | ₩36,216 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,198 | ₩36,198 | ₩36,158 | ₩36,158 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,145 | ₩36,172 | ₩36,145 | ₩36,172 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,038 | ₩36,098 | ₩36,038 | ₩36,098 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,025 | ₩36,058 | ₩36,025 | ₩36,058 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,012 | ₩36,028 | ₩35,998 | ₩36,028 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,072 | ₩36,085 | ₩36,025 | ₩36,085 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,025 | ₩36,092 | ₩36,025 | ₩36,038 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩35,972 | ₩36,025 | ₩35,945 | ₩35,972 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩35,978 | ₩36,025 | ₩35,958 | ₩36,008 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,892 | ₩35,918 | ₩35,892 | ₩35,918 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,905 | ₩35,945 | ₩35,905 | ₩35,934 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,925 | ₩35,958 | ₩35,892 | ₩35,940 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,878 | ₩35,892 | ₩35,869 | ₩35,869 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,772 | ₩35,842 | ₩35,772 | ₩35,842 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,751 | ₩35,765 | ₩35,718 | ₩35,765 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,598 | ₩35,666 | ₩35,598 | ₩35,666 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,611 | ₩35,613 | ₩35,611 | ₩35,613 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,545 | ₩35,625 | ₩35,545 | ₩35,625 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,545 | ₩35,598 | ₩35,491 | ₩35,531 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,291 | ₩35,345 | ₩35,291 | ₩35,345 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,371 | ₩35,385 | ₩35,318 | ₩35,366 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,318 | ₩35,345 | ₩35,291 | ₩35,345 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,305 | ₩35,318 | ₩35,291 | ₩35,291 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,178 | ₩35,518 | ₩35,131 | ₩35,457 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,104 | ₩35,171 | ₩35,078 | ₩35,091 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,131 | ₩35,131 | ₩35,115 | ₩35,115 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,264 | ₩35,264 | ₩35,204 | ₩35,204 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,345 | ₩35,345 | ₩35,331 | ₩35,345 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,291 | ₩35,311 | ₩35,278 | ₩35,299 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,345 | ₩35,359 | ₩35,345 | ₩35,359 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,345 | ₩35,345 | ₩35,266 | ₩35,266 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,331 | ₩35,358 | ₩35,331 | ₩35,345 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,438 | ₩35,438 | ₩35,418 | ₩35,418 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,465 | ₩35,545 | ₩35,465 | ₩35,489 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,518 | ₩35,518 | ₩35,425 | ₩35,430 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,318 | ₩35,415 | ₩35,318 | ₩35,389 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,438 | ₩35,458 | ₩35,438 | ₩35,451 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,506 | ₩35,511 | ₩35,505 | ₩35,511 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,491 | ₩35,551 | ₩35,491 | ₩35,538 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,411 | ₩35,525 | ₩35,411 | ₩35,525 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,411 | ₩35,505 | ₩35,411 | ₩35,463 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,531 | ₩35,545 | ₩35,471 | ₩35,545 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,465 | ₩35,598 | ₩35,465 | ₩35,491 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,391 | ₩35,465 | ₩35,391 | ₩35,462 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,505 | ₩35,526 | ₩35,485 | ₩35,526 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,491 | ₩35,506 | ₩35,471 | ₩35,506 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,451 | ₩35,551 | ₩35,451 | ₩35,451 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,505 | ₩35,551 | ₩35,505 | ₩35,505 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,478 | ₩35,505 | ₩35,465 | ₩35,465 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,443 | ₩35,465 | ₩35,398 | ₩35,411 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,491 | ₩35,505 | ₩35,451 | ₩35,483 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,411 | ₩35,450 | ₩35,398 | ₩35,431 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,425 | ₩35,518 | ₩35,425 | ₩35,453 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,345 | ₩35,438 | ₩35,345 | ₩35,358 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,438 | ₩35,438 | ₩35,385 | ₩35,414 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,498 | ₩35,514 | ₩35,489 | ₩35,489 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,531 | ₩35,531 | ₩35,491 | ₩35,518 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,518 | ₩35,545 | ₩35,518 | ₩35,545 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,378 | ₩35,458 | ₩35,378 | ₩35,435 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,325 | ₩35,411 | ₩35,291 | ₩35,338 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,478 | ₩35,478 | ₩35,383 | ₩35,383 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,538 | ₩35,538 | ₩35,465 | ₩35,465 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,558 | ₩35,598 | ₩35,558 | ₩35,571 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,558 | ₩35,558 | ₩35,505 | ₩35,505 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,551 | ₩35,571 | ₩35,518 | ₩35,571 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,627 | ₩35,651 | ₩35,611 | ₩35,631 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,558 | ₩35,625 | ₩35,558 | ₩35,598 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,571 | ₩35,611 | ₩35,531 | ₩35,551 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,531 | ₩35,531 | ₩35,505 | ₩35,518 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,518 | ₩35,518 | ₩35,465 | ₩35,477 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,422 | ₩35,505 | ₩35,371 | ₩35,505 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,429 | ₩35,445 | ₩35,358 | ₩35,373 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,545 | ₩35,545 | ₩35,478 | ₩35,483 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,545 | ₩35,545 | ₩35,491 | ₩35,505 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,518 | ₩35,518 | ₩35,385 | ₩35,438 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,518 | ₩35,571 | ₩35,505 | ₩35,511 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,465 | ₩35,518 | ₩35,465 | ₩35,511 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,531 | ₩35,545 | ₩35,491 | ₩35,509 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,471 | ₩35,491 | ₩35,451 | ₩35,478 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,531 | ₩35,545 | ₩35,518 | ₩35,530 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,518 | ₩35,518 | ₩35,398 | ₩35,471 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,545 | ₩35,545 | ₩35,411 | ₩35,446 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,425 | ₩35,518 | ₩35,398 | ₩35,398 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,491 | ₩35,491 | ₩35,426 | ₩35,426 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,478 | ₩35,491 | ₩35,411 | ₩35,411 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,465 | ₩35,478 | ₩35,438 | ₩35,439 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,491 | ₩35,491 | ₩35,446 | ₩35,447 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,411 | ₩35,445 | ₩35,411 | ₩35,445 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,425 | ₩35,438 | ₩35,377 | ₩35,425 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,398 | ₩35,425 | ₩35,358 | ₩35,391 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,398 | ₩35,398 | ₩35,371 | ₩35,371 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,271 | ₩35,343 | ₩35,271 | ₩35,305 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,318 | ₩35,318 | ₩35,198 | ₩35,199 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,305 | ₩35,331 | ₩35,264 | ₩35,298 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,371 | ₩35,371 | ₩35,298 | ₩35,313 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,334 | ₩35,345 | ₩35,291 | ₩35,318 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,365 | ₩35,410 | ₩35,331 | ₩35,379 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,385 | ₩35,393 | ₩35,362 | ₩35,393 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,334 | ₩35,398 | ₩35,334 | ₩35,355 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,531 | ₩35,531 | ₩35,350 | ₩35,359 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,386 | ₩35,409 | ₩35,358 | ₩35,386 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,291 | ₩35,417 | ₩35,291 | ₩35,366 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,291 | ₩35,385 | ₩35,291 | ₩35,358 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,337 | ₩35,385 | ₩35,313 | ₩35,333 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,358 | ₩35,358 | ₩35,254 | ₩35,318 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,131 | ₩35,291 | ₩35,131 | ₩35,291 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,305 | ₩35,318 | ₩35,224 | ₩35,278 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,244 | ₩35,244 | ₩35,239 | ₩35,244 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,224 | ₩35,260 | ₩35,211 | ₩35,260 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,171 | ₩35,208 | ₩35,171 | ₩35,204 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,211 | ₩35,211 | ₩35,104 | ₩35,104 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,158 | ₩35,191 | ₩35,158 | ₩35,191 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,158 | ₩35,184 | ₩35,158 | ₩35,184 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,191 | ₩35,191 | ₩35,191 | ₩35,191 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,238 | ₩35,238 | ₩35,215 | ₩35,215 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,158 | ₩35,191 | ₩35,158 | ₩35,191 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,144 | ₩35,198 | ₩35,144 | ₩35,198 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,091 | ₩35,116 | ₩35,091 | ₩35,116 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,122 | ₩35,122 | ₩35,104 | ₩35,110 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,127 | ₩35,128 | ₩35,118 | ₩35,128 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,144 | ₩35,144 | ₩35,104 | ₩35,116 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,104 | ₩35,118 | ₩35,104 | ₩35,116 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,143 | ₩35,144 | ₩35,110 | ₩35,110 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,092 | ₩35,151 | ₩35,078 | ₩35,135 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,078 | ₩35,151 | ₩35,078 | ₩35,122 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,924 | ₩35,056 | ₩34,924 | ₩35,056 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,043 | ₩35,043 | ₩35,043 | ₩35,043 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,878 | ₩34,935 | ₩34,878 | ₩34,935 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,918 | ₩34,918 | ₩34,882 | ₩34,882 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,918 | ₩34,918 | ₩34,851 | ₩34,910 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,891 | ₩34,903 | ₩34,891 | ₩34,903 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩34,978 | ₩35,018 | ₩34,866 | ₩34,943 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|