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 | ₩37,303 | ₩37,370 | ₩37,290 | ₩37,299 | -0.01% | 1.5천 |
| 2026.10.08 | ₩37,290 | ₩37,290 | ₩37,263 | ₩37,263 | -0.07% | 3.3천 |
| 2026.10.07 | ₩37,290 | ₩37,290 | ₩37,276 | ₩37,276 | -0.04% | 3.4천 |
| 2026.10.06 | ₩37,290 | ₩37,323 | ₩37,290 | ₩37,316 | +0.07% | 600 |
| 2026.10.05 | ₩37,296 | ₩37,296 | ₩37,296 | ₩37,296 | 0.00% | 100 |
| 2026.10.02 | ₩37,276 | ₩37,276 | ₩37,236 | ₩37,274 | -0.01% | 1.2천 |
| 2026.10.01 | ₩37,183 | ₩37,219 | ₩37,183 | ₩37,219 | +0.10% | 2.3천 |
| 2026.09.30 | ₩37,196 | ₩37,236 | ₩37,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,224 |
| +0.08% |
| 1천 |
| 2026.09.29 | ₩37,171 | ₩37,189 | ₩37,171 | ₩37,185 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩37,196 | ₩37,203 | ₩37,169 | ₩37,169 | -0.07% | 2.3천 |
|---|
| 2026.09.25 | ₩37,210 | ₩37,230 | ₩37,169 | ₩37,223 | +0.04% | 2.1천 |
|---|
| 2026.09.24 | ₩37,156 | ₩37,156 | ₩37,156 | ₩37,156 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩37,156 | ₩37,156 | ₩37,129 | ₩37,152 | -0.01% | 9.1천 |
|---|
| 2026.09.22 | ₩37,157 | ₩37,169 | ₩37,143 | ₩37,169 | +0.03% | 1.1만 |
|---|
| 2026.09.21 | ₩37,143 | ₩37,196 | ₩37,143 | ₩37,143 | 0.00% | 1.3만 |
|---|
| 2026.09.18 | ₩37,049 | ₩37,111 | ₩37,049 | ₩37,111 | +0.17% | 1.2천 |
|---|
| 2026.09.17 | ₩37,069 | ₩37,081 | ₩37,069 | ₩37,081 | +0.03% | 200 |
|---|
| 2026.09.16 | ₩36,969 | ₩37,016 | ₩36,942 | ₩36,942 | -0.07% | 1천 |
|---|
| 2026.09.15 | ₩36,956 | ₩36,983 | ₩36,942 | ₩36,942 | -0.04% | 1천 |
|---|
| 2026.09.14 | ₩36,983 | ₩36,996 | ₩36,983 | ₩36,996 | +0.04% | 1.1천 |
|---|
| 2026.09.11 | ₩37,023 | ₩37,023 | ₩37,023 | ₩37,023 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,976 | ₩36,976 | ₩36,963 | ₩36,963 | -0.04% | 600 |
|---|
| 2026.09.09 | ₩36,983 | ₩36,996 | ₩36,956 | ₩36,996 | +0.04% | 700 |
|---|
| 2026.09.08 | ₩36,997 | ₩37,049 | ₩36,983 | ₩36,983 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩37,019 | ₩37,019 | ₩37,019 | ₩37,019 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,983 | ₩36,996 | ₩36,969 | ₩36,969 | -0.04% | 6.5천 |
|---|
| 2026.09.02 | ₩36,972 | ₩36,972 | ₩36,953 | ₩36,953 | -0.05% | 300 |
|---|
| 2026.09.01 | ₩36,936 | ₩36,936 | ₩36,936 | ₩36,936 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,949 | ₩36,955 | ₩36,949 | ₩36,955 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩37,009 | ₩37,009 | ₩36,963 | ₩36,975 | -0.09% | 500 |
|---|
| 2026.08.27 | ₩36,917 | ₩36,996 | ₩36,916 | ₩36,983 | +0.18% | 1.4만 |
|---|
| 2026.08.26 | ₩36,862 | ₩36,909 | ₩36,862 | ₩36,909 | +0.13% | 100 |
|---|
| 2026.08.25 | ₩36,856 | ₩36,868 | ₩36,856 | ₩36,868 | +0.03% | 5.5천 |
|---|
| 2026.08.24 | ₩36,836 | ₩36,836 | ₩36,809 | ₩36,809 | -0.07% | 900 |
|---|
| 2026.08.21 | ₩36,862 | ₩36,862 | ₩36,849 | ₩36,861 | -0.00% | 2.3천 |
|---|
| 2026.08.20 | ₩36,756 | ₩36,850 | ₩36,756 | ₩36,850 | +0.26% | 800 |
|---|
| 2026.08.19 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,889 | ₩36,894 | ₩36,889 | ₩36,893 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,942 | ₩36,942 | ₩36,876 | ₩36,929 | -0.04% | 6.1천 |
|---|
| 2026.08.12 | ₩36,849 | ₩36,856 | ₩36,842 | ₩36,856 | +0.02% | 1.9만 |
|---|
| 2026.08.11 | ₩36,796 | ₩36,809 | ₩36,796 | ₩36,796 | 0.00% | 1.3만 |
|---|
| 2026.08.10 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,782 | ₩36,796 | ₩36,782 | ₩36,796 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩36,742 | ₩36,796 | ₩36,742 | ₩36,769 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩36,769 | ₩36,782 | ₩36,756 | ₩36,756 | -0.04% | 2.3만 |
|---|
| 2026.08.04 | ₩36,736 | ₩36,748 | ₩36,736 | ₩36,748 | +0.03% | 3.7천 |
|---|
| 2026.08.03 | ₩36,555 | ₩36,662 | ₩36,555 | ₩36,662 | +0.29% | 1.2만 |
|---|
| 2026.07.31 | ₩36,475 | ₩36,567 | ₩36,475 | ₩36,567 | +0.25% | 5.2천 |
|---|
| 2026.07.30 | ₩36,422 | ₩36,489 | ₩36,208 | ₩36,485 | +0.17% | 1.3만 |
|---|
| 2026.07.29 | ₩36,375 | ₩36,435 | ₩36,288 | ₩36,294 | -0.22% | 6.5천 |
|---|
| 2026.07.28 | ₩36,435 | ₩36,455 | ₩36,422 | ₩36,447 | +0.03% | 1.9만 |
|---|
| 2026.07.27 | ₩36,442 | ₩36,455 | ₩36,442 | ₩36,455 | +0.04% | 200 |
|---|
| 2026.07.24 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,489 | ₩36,513 | ₩36,489 | ₩36,513 | +0.07% | 800 |
|---|
| 2026.07.22 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,569 | ₩36,622 | ₩36,569 | ₩36,597 | +0.08% | 4.4천 |
|---|
| 2026.07.20 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,449 | ₩36,535 | ₩36,449 | ₩36,535 | +0.24% | 900 |
|---|
| 2026.07.16 | ₩36,569 | ₩36,575 | ₩36,529 | ₩36,529 | -0.11% | 7.6만 |
|---|
| 2026.07.15 | ₩36,595 | ₩36,633 | ₩36,595 | ₩36,633 | +0.10% | 2천 |
|---|
| 2026.07.14 | ₩36,555 | ₩36,625 | ₩36,555 | ₩36,625 | +0.19% | 500 |
|---|
| 2026.07.13 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩36,609 | ₩36,609 | ₩36,595 | ₩36,595 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩36,582 | ₩36,602 | ₩36,582 | ₩36,602 | +0.05% | 2.2천 |
|---|
| 2026.07.08 | ₩36,502 | ₩36,529 | ₩36,502 | ₩36,514 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩36,529 | ₩36,529 | ₩36,502 | ₩36,511 | -0.05% | 4천 |
|---|
| 2026.07.06 | ₩36,489 | ₩36,582 | ₩36,449 | ₩36,562 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩36,462 | ₩36,509 | ₩36,449 | ₩36,509 | +0.13% | 1.6천 |
|---|
| 2026.07.01 | ₩36,601 | ₩36,609 | ₩36,515 | ₩36,565 | -0.10% | 1.1만 |
|---|
| 2026.06.30 | ₩36,529 | ₩36,595 | ₩36,529 | ₩36,595 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩36,515 | ₩36,515 | ₩36,475 | ₩36,475 | -0.11% | 1.8천 |
|---|
| 2026.06.26 | ₩36,395 | ₩36,502 | ₩36,395 | ₩36,436 | +0.11% | 7.4천 |
|---|
| 2026.06.25 | ₩36,502 | ₩36,515 | ₩36,408 | ₩36,515 | +0.04% | 18.6만 |
|---|
| 2026.06.24 | ₩36,515 | ₩36,515 | ₩36,462 | ₩36,489 | -0.07% | 1.1만 |
|---|
| 2026.06.23 | ₩36,382 | ₩36,502 | ₩36,382 | ₩36,462 | +0.22% | 3.1천 |
|---|
| 2026.06.22 | ₩36,602 | ₩36,607 | ₩36,529 | ₩36,537 | -0.18% | 9.2천 |
|---|
| 2026.06.18 | ₩36,569 | ₩36,609 | ₩36,529 | ₩36,529 | -0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩36,529 | ₩36,529 | ₩36,465 | ₩36,465 | -0.18% | 500 |
|---|
| 2026.06.16 | ₩36,595 | ₩36,595 | ₩36,502 | ₩36,506 | -0.24% | 3.4천 |
|---|
| 2026.06.15 | ₩36,569 | ₩36,591 | ₩36,569 | ₩36,591 | +0.06% | 100 |
|---|
| 2026.06.12 | ₩36,449 | ₩36,489 | ₩36,449 | ₩36,489 | +0.11% | 100 |
|---|
| 2026.06.11 | ₩36,328 | ₩36,428 | ₩36,315 | ₩36,428 | +0.28% | 5.4만 |
|---|
| 2026.06.10 | ₩36,356 | ₩36,356 | ₩36,288 | ₩36,288 | -0.19% | 2.4천 |
|---|
| 2026.06.09 | ₩36,422 | ₩36,422 | ₩36,315 | ₩36,386 | -0.10% | 2.8천 |
|---|
| 2026.06.08 | ₩36,449 | ₩36,515 | ₩36,435 | ₩36,435 | -0.04% | 7.5천 |
|---|
| 2026.06.05 | ₩36,435 | ₩36,461 | ₩36,368 | ₩36,368 | -0.18% | 2.1천 |
|---|
| 2026.06.04 | ₩36,529 | ₩36,569 | ₩36,529 | ₩36,529 | 0.00% | 2천 |
|---|
| 2026.06.03 | ₩36,542 | ₩36,554 | ₩36,542 | ₩36,554 | +0.03% | 2.1천 |
|---|
| 2026.06.02 | ₩36,542 | ₩36,569 | ₩36,542 | ₩36,542 | 0.00% | 2.4천 |
|---|
| 2026.06.01 | ₩36,569 | ₩36,569 | ₩36,515 | ₩36,561 | -0.02% | 6.1천 |
|---|
| 2026.05.29 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 1.9천 |
|---|
| 2026.05.28 | ₩36,515 | ₩36,534 | ₩36,515 | ₩36,534 | +0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩36,495 | ₩36,515 | ₩36,462 | ₩36,497 | +0.00% | 2.6천 |
|---|
| 2026.05.26 | ₩36,462 | ₩36,502 | ₩36,462 | ₩36,502 | +0.11% | 4.5천 |
|---|
| 2026.05.22 | ₩36,455 | ₩36,457 | ₩36,408 | ₩36,408 | -0.13% | 5.8천 |
|---|
| 2026.05.21 | ₩36,408 | ₩36,408 | ₩36,342 | ₩36,382 | -0.07% | 1.2만 |
|---|
| 2026.05.20 | ₩36,368 | ₩36,400 | ₩36,368 | ₩36,400 | +0.09% | 1.2천 |
|---|
| 2026.05.19 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,328 | ₩36,362 | ₩36,328 | ₩36,362 | +0.09% | 1.7천 |
|---|
| 2026.05.15 | ₩36,328 | ₩36,420 | ₩36,328 | ₩36,328 | 0.00% | 6.6천 |
|---|
| 2026.05.14 | ₩36,422 | ₩36,449 | ₩36,368 | ₩36,368 | -0.15% | 5.2만 |
|---|
| 2026.05.13 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,275 | ₩36,355 | ₩36,275 | ₩36,355 | +0.22% | 300 |
|---|
| 2026.05.11 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,342 | ₩36,342 | ₩36,302 | ₩36,302 | -0.11% | 500 |
|---|
| 2026.05.06 | ₩36,262 | ₩36,308 | ₩36,262 | ₩36,308 | +0.13% | 2.9천 |
|---|
| 2026.05.05 | ₩36,248 | ₩36,262 | ₩36,235 | ₩36,239 | -0.03% | 4.8천 |
|---|
| 2026.05.04 | ₩36,222 | ₩36,222 | ₩36,181 | ₩36,181 | -0.11% | 1.5천 |
|---|
| 2026.05.01 | ₩36,168 | ₩36,195 | ₩36,168 | ₩36,195 | +0.07% | 1.1천 |
|---|
| 2026.04.30 | ₩36,061 | ₩36,121 | ₩36,061 | ₩36,121 | +0.17% | 800 |
|---|
| 2026.04.29 | ₩36,048 | ₩36,081 | ₩36,048 | ₩36,081 | +0.09% | 2.4천 |
|---|
| 2026.04.28 | ₩36,035 | ₩36,051 | ₩36,021 | ₩36,051 | +0.04% | 2.2천 |
|---|
| 2026.04.27 | ₩36,095 | ₩36,108 | ₩36,048 | ₩36,108 | +0.04% | 1.6천 |
|---|
| 2026.04.24 | ₩36,048 | ₩36,115 | ₩36,048 | ₩36,061 | +0.04% | 3.5천 |
|---|
| 2026.04.23 | ₩35,995 | ₩36,048 | ₩35,968 | ₩35,995 | 0.00% | 4.1천 |
|---|
| 2026.04.22 | ₩36,001 | ₩36,048 | ₩35,981 | ₩36,031 | +0.08% | 2.4천 |
|---|
| 2026.04.21 | ₩35,914 | ₩35,941 | ₩35,914 | ₩35,941 | +0.07% | 100 |
|---|
| 2026.04.20 | ₩35,928 | ₩35,968 | ₩35,928 | ₩35,957 | +0.08% | 200 |
|---|
| 2026.04.17 | ₩35,948 | ₩35,981 | ₩35,914 | ₩35,963 | +0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩35,901 | ₩35,914 | ₩35,892 | ₩35,892 | -0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩35,794 | ₩35,865 | ₩35,794 | ₩35,865 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩35,774 | ₩35,788 | ₩35,741 | ₩35,788 | +0.04% | 1.1천 |
|---|
| 2026.04.13 | ₩35,621 | ₩35,689 | ₩35,621 | ₩35,689 | +0.19% | 3.7천 |
|---|
| 2026.04.10 | ₩35,634 | ₩35,635 | ₩35,634 | ₩35,635 | +0.00% | 100 |
|---|
| 2026.04.09 | ₩35,567 | ₩35,647 | ₩35,567 | ₩35,647 | +0.23% | 2.7천 |
|---|
| 2026.04.08 | ₩35,567 | ₩35,621 | ₩35,514 | ₩35,554 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩35,314 | ₩35,367 | ₩35,314 | ₩35,367 | +0.15% | 1.2천 |
|---|
| 2026.04.06 | ₩35,394 | ₩35,407 | ₩35,340 | ₩35,388 | -0.02% | 1.3만 |
|---|
| 2026.04.02 | ₩35,340 | ₩35,367 | ₩35,314 | ₩35,367 | +0.08% | 1.7천 |
|---|
| 2026.04.01 | ₩35,327 | ₩35,340 | ₩35,314 | ₩35,314 | -0.04% | 1.9천 |
|---|
| 2026.03.31 | ₩35,200 | ₩35,541 | ₩35,153 | ₩35,479 | +0.79% | 1.4만 |
|---|
| 2026.03.30 | ₩35,127 | ₩35,194 | ₩35,100 | ₩35,113 | -0.04% | 4.5천 |
|---|
| 2026.03.27 | ₩35,153 | ₩35,153 | ₩35,137 | ₩35,137 | -0.05% | 200 |
|---|
| 2026.03.26 | ₩35,287 | ₩35,287 | ₩35,227 | ₩35,227 | -0.17% | 500 |
|---|
| 2026.03.25 | ₩35,367 | ₩35,367 | ₩35,354 | ₩35,367 | 0.00% | 800 |
|---|
| 2026.03.24 | ₩35,314 | ₩35,334 | ₩35,300 | ₩35,322 | +0.02% | 2.1천 |
|---|
| 2026.03.23 | ₩35,367 | ₩35,382 | ₩35,367 | ₩35,382 | +0.04% | 600 |
|---|
| 2026.03.20 | ₩35,367 | ₩35,367 | ₩35,288 | ₩35,288 | -0.22% | 4.5천 |
|---|
| 2026.03.19 | ₩35,354 | ₩35,380 | ₩35,354 | ₩35,367 | +0.04% | 1.4천 |
|---|
| 2026.03.18 | ₩35,461 | ₩35,461 | ₩35,440 | ₩35,440 | -0.06% | 1.9천 |
|---|
| 2026.03.17 | ₩35,487 | ₩35,567 | ₩35,487 | ₩35,511 | +0.07% | 2.8천 |
|---|
| 2026.03.16 | ₩35,541 | ₩35,541 | ₩35,447 | ₩35,453 | -0.25% | 8.1천 |
|---|
| 2026.03.13 | ₩35,340 | ₩35,438 | ₩35,340 | ₩35,411 | +0.20% | 1.4천 |
|---|
| 2026.03.12 | ₩35,461 | ₩35,481 | ₩35,461 | ₩35,474 | +0.04% | 7.5천 |
|---|
| 2026.03.11 | ₩35,529 | ₩35,534 | ₩35,527 | ₩35,534 | +0.02% | 900 |
|---|
| 2026.03.10 | ₩35,514 | ₩35,574 | ₩35,514 | ₩35,561 | +0.13% | 5.5천 |
|---|
| 2026.03.09 | ₩35,434 | ₩35,547 | ₩35,434 | ₩35,547 | +0.32% | 500 |
|---|
| 2026.03.06 | ₩35,434 | ₩35,527 | ₩35,434 | ₩35,486 | +0.15% | 4.6천 |
|---|
| 2026.03.05 | ₩35,554 | ₩35,567 | ₩35,494 | ₩35,567 | +0.04% | 2.6천 |
|---|
| 2026.03.04 | ₩35,487 | ₩35,621 | ₩35,487 | ₩35,514 | +0.08% | 8.3천 |
|---|
| 2026.03.03 | ₩35,414 | ₩35,487 | ₩35,414 | ₩35,485 | +0.20% | 4.6천 |
|---|
| 2026.03.02 | ₩35,527 | ₩35,549 | ₩35,507 | ₩35,549 | +0.06% | 2.1천 |
|---|
| 2026.02.27 | ₩35,514 | ₩35,529 | ₩35,494 | ₩35,529 | +0.04% | 1.1천 |
|---|
| 2026.02.26 | ₩35,474 | ₩35,574 | ₩35,474 | ₩35,474 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩35,527 | ₩35,574 | ₩35,527 | ₩35,527 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩35,501 | ₩35,527 | ₩35,487 | ₩35,487 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩35,466 | ₩35,487 | ₩35,420 | ₩35,434 | -0.09% | 2.2천 |
|---|
| 2026.02.20 | ₩35,514 | ₩35,527 | ₩35,474 | ₩35,506 | -0.02% | 3.8천 |
|---|
| 2026.02.19 | ₩35,434 | ₩35,473 | ₩35,420 | ₩35,454 | +0.06% | 4.9천 |
|---|
| 2026.02.18 | ₩35,447 | ₩35,541 | ₩35,447 | ₩35,475 | +0.08% | 5.1천 |
|---|
| 2026.02.17 | ₩35,367 | ₩35,461 | ₩35,367 | ₩35,380 | +0.04% | 8.4천 |
|---|
| 2026.02.13 | ₩35,461 | ₩35,461 | ₩35,407 | ₩35,436 | -0.07% | 8.1만 |
|---|
| 2026.02.12 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩35,521 | ₩35,537 | ₩35,511 | ₩35,511 | -0.03% | 2.9천 |
|---|
| 2026.02.10 | ₩35,554 | ₩35,554 | ₩35,514 | ₩35,541 | -0.04% | 4.9천 |
|---|
| 2026.02.09 | ₩35,541 | ₩35,567 | ₩35,541 | ₩35,567 | +0.08% | 7.4천 |
|---|
| 2026.02.06 | ₩35,400 | ₩35,481 | ₩35,400 | ₩35,458 | +0.16% | 3.7천 |
|---|
| 2026.02.05 | ₩35,347 | ₩35,434 | ₩35,314 | ₩35,360 | +0.04% | 3천 |
|---|
| 2026.02.04 | ₩35,501 | ₩35,501 | ₩35,406 | ₩35,406 | -0.27% | 5.7천 |
|---|
| 2026.02.03 | ₩35,561 | ₩35,561 | ₩35,487 | ₩35,487 | -0.21% | 2.3천 |
|---|
| 2026.02.02 | ₩35,581 | ₩35,621 | ₩35,581 | ₩35,594 | +0.04% | 3.6천 |
|---|
| 2026.01.30 | ₩35,581 | ₩35,581 | ₩35,527 | ₩35,527 | -0.15% | 7.3천 |
|---|
| 2026.01.29 | ₩35,574 | ₩35,594 | ₩35,541 | ₩35,594 | +0.06% | 2.3천 |
|---|
| 2026.01.28 | ₩35,650 | ₩35,674 | ₩35,634 | ₩35,654 | +0.01% | 4.5천 |
|---|
| 2026.01.27 | ₩35,581 | ₩35,647 | ₩35,581 | ₩35,621 | +0.11% | 9.5천 |
|---|
| 2026.01.26 | ₩35,594 | ₩35,634 | ₩35,554 | ₩35,574 | -0.06% | 9.1천 |
|---|
| 2026.01.23 | ₩35,554 | ₩35,554 | ₩35,527 | ₩35,541 | -0.04% | 700 |
|---|
| 2026.01.22 | ₩35,541 | ₩35,541 | ₩35,487 | ₩35,499 | -0.12% | 3.7천 |
|---|
| 2026.01.21 | ₩35,445 | ₩35,527 | ₩35,394 | ₩35,527 | +0.23% | 1.5만 |
|---|
| 2026.01.20 | ₩35,451 | ₩35,467 | ₩35,380 | ₩35,395 | -0.16% | 4.6천 |
|---|
| 2026.01.16 | ₩35,567 | ₩35,567 | ₩35,501 | ₩35,506 | -0.17% | 1.6천 |
|---|
| 2026.01.15 | ₩35,567 | ₩35,567 | ₩35,514 | ₩35,527 | -0.11% | 5.7천 |
|---|
| 2026.01.14 | ₩35,541 | ₩35,541 | ₩35,407 | ₩35,461 | -0.23% | 7.2천 |
|---|
| 2026.01.13 | ₩35,541 | ₩35,594 | ₩35,527 | ₩35,534 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩35,487 | ₩35,541 | ₩35,487 | ₩35,534 | +0.13% | 4.6천 |
|---|
| 2026.01.09 | ₩35,554 | ₩35,567 | ₩35,514 | ₩35,531 | -0.06% | 1.4만 |
|---|
| 2026.01.08 | ₩35,494 | ₩35,514 | ₩35,474 | ₩35,501 | +0.02% | 8.7천 |
|---|
| 2026.01.07 | ₩35,554 | ₩35,567 | ₩35,541 | ₩35,553 | -0.00% | 16.1만 |
|---|
| 2026.01.06 | ₩35,541 | ₩35,541 | ₩35,420 | ₩35,494 | -0.13% | 4.4천 |
|---|
| 2026.01.05 | ₩35,567 | ₩35,567 | ₩35,434 | ₩35,469 | -0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩35,447 | ₩35,541 | ₩35,420 | ₩35,420 | -0.08% | 11.1만 |
|---|
| 2025.12.31 | ₩35,514 | ₩35,514 | ₩35,449 | ₩35,449 | -0.18% | 4.2천 |
|---|
| 2025.12.30 | ₩35,501 | ₩35,514 | ₩35,434 | ₩35,434 | -0.19% | 8.1천 |
|---|
| 2025.12.29 | ₩35,487 | ₩35,501 | ₩35,461 | ₩35,462 | -0.07% | 1천 |
|---|
| 2025.12.26 | ₩35,514 | ₩35,514 | ₩35,469 | ₩35,470 | -0.12% | 6.9천 |
|---|
| 2025.12.24 | ₩35,434 | ₩35,467 | ₩35,434 | ₩35,467 | +0.09% | 1천 |
|---|
| 2025.12.23 | ₩35,447 | ₩35,461 | ₩35,399 | ₩35,447 | 0.00% | 4.5천 |
|---|
| 2025.12.22 | ₩35,420 | ₩35,447 | ₩35,380 | ₩35,414 | -0.02% | 3.3천 |
|---|
| 2025.12.19 | ₩35,420 | ₩35,420 | ₩35,394 | ₩35,394 | -0.08% | 100 |
|---|
| 2025.12.18 | ₩35,294 | ₩35,366 | ₩35,294 | ₩35,327 | +0.09% | 5.5천 |
|---|
| 2025.12.17 | ₩35,340 | ₩35,340 | ₩35,220 | ₩35,222 | -0.34% | 6.1천 |
|---|
| 2025.12.16 | ₩35,327 | ₩35,354 | ₩35,287 | ₩35,320 | -0.02% | 8.9만 |
|---|
| 2025.12.15 | ₩35,394 | ₩35,394 | ₩35,320 | ₩35,335 | -0.17% | 2.4천 |
|---|
| 2025.12.12 | ₩35,356 | ₩35,367 | ₩35,314 | ₩35,340 | -0.05% | 1만 |
|---|
| 2025.12.11 | ₩35,387 | ₩35,432 | ₩35,354 | ₩35,402 | +0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩35,407 | ₩35,415 | ₩35,384 | ₩35,415 | +0.02% | 1.3천 |
|---|
| 2025.12.09 | ₩35,356 | ₩35,420 | ₩35,356 | ₩35,378 | +0.06% | 2.7만 |
|---|
| 2025.12.08 | ₩35,554 | ₩35,554 | ₩35,372 | ₩35,382 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩35,408 | ₩35,431 | ₩35,380 | ₩35,408 | 0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩35,314 | ₩35,439 | ₩35,314 | ₩35,388 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩35,314 | ₩35,407 | ₩35,314 | ₩35,380 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,359 | ₩35,407 | ₩35,335 | ₩35,355 | -0.01% | 1.4만 |
|---|
| 2025.12.01 | ₩35,380 | ₩35,380 | ₩35,276 | ₩35,340 | -0.11% | 21.6만 |
|---|
| 2025.11.28 | ₩35,153 | ₩35,314 | ₩35,153 | ₩35,314 | +0.46% | 3.3천 |
|---|
| 2025.11.26 | ₩35,327 | ₩35,340 | ₩35,247 | ₩35,300 | -0.08% | 3.5천 |
|---|
| 2025.11.25 | ₩35,267 | ₩35,267 | ₩35,262 | ₩35,267 | 0.00% | 700 |
|---|
| 2025.11.24 | ₩35,247 | ₩35,283 | ₩35,234 | ₩35,283 | +0.10% | 400 |
|---|
| 2025.11.21 | ₩35,194 | ₩35,231 | ₩35,194 | ₩35,227 | +0.09% | 300 |
|---|
| 2025.11.20 | ₩35,234 | ₩35,234 | ₩35,127 | ₩35,127 | -0.30% | 800 |
|---|
| 2025.11.19 | ₩35,180 | ₩35,214 | ₩35,180 | ₩35,214 | +0.09% | 100 |
|---|
| 2025.11.18 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩35,180 | ₩35,207 | ₩35,180 | ₩35,207 | +0.08% | 400 |
|---|
| 2025.11.14 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,260 | ₩35,260 | ₩35,238 | ₩35,238 | -0.06% | 200 |
|---|
| 2025.11.11 | ₩35,180 | ₩35,214 | ₩35,180 | ₩35,214 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩35,167 | ₩35,220 | ₩35,167 | ₩35,220 | +0.15% | 1천 |
|---|
| 2025.11.07 | ₩35,113 | ₩35,139 | ₩35,113 | ₩35,139 | +0.07% | 300 |
|---|
| 2025.11.06 | ₩35,144 | ₩35,144 | ₩35,127 | ₩35,132 | -0.03% | 3.3천 |
|---|
| 2025.11.05 | ₩35,149 | ₩35,151 | ₩35,140 | ₩35,151 | +0.00% | 3.8천 |
|---|
| 2025.11.04 | ₩35,167 | ₩35,167 | ₩35,127 | ₩35,139 | -0.08% | 2.4천 |
|---|
| 2025.11.03 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,127 | ₩35,140 | ₩35,127 | ₩35,139 | +0.03% | 300 |
|---|
| 2025.10.30 | ₩35,165 | ₩35,167 | ₩35,132 | ₩35,132 | -0.09% | 1.1천 |
|---|
| 2025.10.29 | ₩35,115 | ₩35,173 | ₩35,100 | ₩35,157 | +0.12% | 1.2천 |
|---|
| 2025.10.28 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩35,100 | ₩35,173 | ₩35,100 | ₩35,144 | +0.13% | 200 |
|---|
| 2025.10.24 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩34,947 | ₩35,079 | ₩34,947 | ₩35,079 | +0.38% | 800 |
|---|
| 2025.10.22 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,900 | ₩34,957 | ₩34,900 | ₩34,957 | +0.16% | 100 |
|---|
| 2025.10.16 | ₩34,940 | ₩34,940 | ₩34,904 | ₩34,904 | -0.10% | 100 |
|---|
| 2025.10.15 | ₩34,940 | ₩34,940 | ₩34,873 | ₩34,932 | -0.02% | 300 |
|---|
| 2025.10.14 | ₩34,913 | ₩34,925 | ₩34,913 | ₩34,925 | +0.03% | 800 |
|---|
| 2025.10.13 | ₩35,000 | ₩35,040 | ₩34,888 | ₩34,965 | -0.10% | 800 |
|---|
| 2025.10.10 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|