시장 데이터를 불러오는 중
전체 종목
Calamos Nasdaq-100 Structured Alt Protection ETF September 과거 주가
Calamos Nasdaq-100 Structured Alt Protection ETF September · CPNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Nasdaq-100 Structured Alt Protection ETF September · CPNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,418 | ₩38,438 | ₩38,405 | ₩38,438 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,405 | ₩38,459 | ₩38,378 | ₩38,388 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,472 | ₩38,499 | ₩38,378 | ₩38,432 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,485 | ₩38,485 | ₩38,465 | ₩38,465 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,392 | ₩38,405 | ₩38,338 | ₩38,392 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,378 | ₩38,378 | ₩38,345 | ₩38,345 | -0.09% | 400 |
| 2026.10.01 | ₩38,298 | ₩38,338 | ₩38,258 | ₩38,311 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,271 | ₩38,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,287 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,204 | ₩38,217 | ₩38,164 | ₩38,217 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,164 | ₩38,204 | ₩38,164 | ₩38,195 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,231 | ₩38,266 | ₩38,231 | ₩38,266 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,217 | ₩38,231 | ₩38,204 | ₩38,209 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,204 | ₩38,205 | ₩38,138 | ₩38,205 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,244 | ₩38,244 | ₩38,204 | ₩38,231 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩38,124 | ₩38,204 | ₩38,110 | ₩38,158 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩38,097 | ₩38,097 | ₩37,936 | ₩37,996 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩38,003 | ₩38,003 | ₩37,949 | ₩37,991 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,909 | ₩37,909 | ₩37,842 | ₩37,865 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,936 | ₩37,936 | ₩37,842 | ₩37,874 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,909 | ₩37,963 | ₩37,909 | ₩37,955 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩38,003 | ₩38,003 | ₩37,968 | ₩37,968 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,909 | ₩38,713 | ₩37,909 | ₩37,963 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩38,070 | ₩38,070 | ₩38,010 | ₩38,038 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩38,031 | ₩38,083 | ₩38,031 | ₩38,070 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩38,057 | ₩38,083 | ₩38,057 | ₩38,070 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,976 | ₩38,070 | ₩37,976 | ₩38,023 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,929 | ₩37,990 | ₩37,923 | ₩37,965 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,735 | ₩38,057 | ₩37,735 | ₩37,988 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩38,043 | ₩38,083 | ₩38,043 | ₩38,062 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩38,016 | ₩38,036 | ₩38,010 | ₩38,036 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩38,043 | ₩38,043 | ₩38,022 | ₩38,022 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩38,023 | ₩38,023 | ₩38,022 | ₩38,022 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩38,030 | ₩38,043 | ₩38,003 | ₩38,024 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩38,003 | ₩38,023 | ₩37,990 | ₩37,990 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,949 | ₩38,010 | ₩37,949 | ₩38,010 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩38,010 | ₩38,010 | ₩38,010 | ₩38,010 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,003 | ₩38,003 | ₩37,996 | ₩37,996 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,964 | ₩37,996 | ₩37,963 | ₩37,996 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,990 | ₩38,003 | ₩37,949 | ₩37,949 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,951 | ₩37,983 | ₩37,949 | ₩37,983 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,936 | ₩37,976 | ₩37,936 | ₩37,969 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,929 | ₩37,963 | ₩37,923 | ₩37,935 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,943 | ₩37,943 | ₩37,909 | ₩37,909 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,923 | ₩37,936 | ₩37,842 | ₩37,916 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,896 | ₩37,915 | ₩37,896 | ₩37,915 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,869 | ₩37,901 | ₩37,856 | ₩37,901 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,802 | ₩37,861 | ₩37,802 | ₩37,861 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,762 | ₩37,803 | ₩37,480 | ₩37,803 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,696 | ₩37,748 | ₩37,655 | ₩37,657 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,722 | ₩37,762 | ₩37,722 | ₩37,750 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,735 | ₩37,754 | ₩37,735 | ₩37,754 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,802 | ₩37,802 | ₩37,801 | ₩37,801 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,748 | ₩37,760 | ₩37,748 | ₩37,760 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,722 | ₩37,740 | ₩37,722 | ₩37,740 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,722 | ₩37,760 | ₩37,722 | ₩37,760 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,809 | ₩37,809 | ₩37,735 | ₩37,748 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,762 | ₩37,762 | ₩37,748 | ₩37,748 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,748 | ₩37,768 | ₩37,735 | ₩37,748 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,701 | ₩37,701 | ₩37,656 | ₩37,692 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,681 | ₩37,687 | ₩37,669 | ₩37,687 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,695 | ₩37,705 | ₩37,695 | ₩37,705 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,708 | ₩37,708 | ₩37,668 | ₩37,696 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,655 | ₩37,668 | ₩37,655 | ₩37,667 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,614 | ₩37,644 | ₩37,614 | ₩37,644 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,574 | ₩37,593 | ₩37,574 | ₩37,593 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,574 | ₩37,598 | ₩37,561 | ₩37,598 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,641 | ₩37,641 | ₩37,561 | ₩37,561 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,588 | ₩37,588 | ₩37,586 | ₩37,586 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,641 | ₩37,653 | ₩37,641 | ₩37,653 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,614 | ₩37,636 | ₩37,614 | ₩37,636 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,628 | ₩37,661 | ₩37,614 | ₩37,645 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,454 | ₩37,571 | ₩37,454 | ₩37,571 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,500 | ₩37,534 | ₩37,454 | ₩37,534 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,494 | ₩37,494 | ₩37,440 | ₩37,492 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,454 | ₩37,523 | ₩37,454 | ₩37,523 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,561 | ₩37,561 | ₩37,547 | ₩37,547 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,574 | ₩37,574 | ₩37,494 | ₩37,494 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,628 | ₩37,628 | ₩37,588 | ₩37,589 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,588 | ₩37,588 | ₩37,567 | ₩37,570 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,574 | ₩37,601 | ₩37,574 | ₩37,589 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,588 | ₩37,588 | ₩37,547 | ₩37,566 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,561 | ₩37,562 | ₩37,535 | ₩37,562 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,455 | ₩37,467 | ₩37,440 | ₩37,452 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,507 | ₩37,507 | ₩37,474 | ₩37,490 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,494 | ₩37,494 | ₩37,459 | ₩37,459 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,415 | ₩37,466 | ₩37,279 | ₩37,466 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,440 | ₩37,472 | ₩37,427 | ₩37,456 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,427 | ₩37,432 | ₩37,427 | ₩37,432 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,400 | ₩37,446 | ₩37,400 | ₩37,446 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,427 | ₩37,460 | ₩37,360 | ₩37,421 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,413 | ₩37,425 | ₩37,413 | ₩37,425 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,374 | ₩37,400 | ₩37,360 | ₩37,387 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,346 | ₩37,360 | ₩37,346 | ₩37,360 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,346 | ₩37,346 | ₩37,313 | ₩37,321 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,293 | ₩37,306 | ₩37,266 | ₩37,279 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,293 | ₩37,294 | ₩37,279 | ₩37,279 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,226 | ₩37,282 | ₩37,226 | ₩37,282 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,186 | ₩37,198 | ₩37,186 | ₩37,198 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,204 | ₩37,204 | ₩37,204 | ₩37,204 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,173 | ₩37,223 | ₩37,173 | ₩37,223 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩37,132 | ₩37,159 | ₩37,132 | ₩37,144 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩37,133 | ₩37,159 | ₩37,105 | ₩37,159 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩37,105 | ₩37,105 | ₩37,090 | ₩37,090 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,986 | ₩37,026 | ₩36,971 | ₩37,026 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,918 | ₩36,951 | ₩36,864 | ₩36,951 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,837 | ₩36,896 | ₩36,837 | ₩36,896 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,797 | ₩36,832 | ₩36,797 | ₩36,832 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,804 | ₩36,822 | ₩36,804 | ₩36,822 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,757 | ₩36,762 | ₩36,757 | ₩36,762 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,542 | ₩36,575 | ₩36,503 | ₩36,575 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,530 | ₩36,542 | ₩36,529 | ₩36,529 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,489 | ₩36,501 | ₩36,475 | ₩36,501 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,462 | ₩36,522 | ₩36,462 | ₩36,503 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,341 | ₩36,412 | ₩36,341 | ₩36,412 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,233 | ₩36,233 | ₩36,233 | ₩36,233 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,408 | ₩36,408 | ₩36,382 | ₩36,382 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,536 | ₩36,548 | ₩36,529 | ₩36,548 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,450 | ₩36,501 | ₩36,450 | ₩36,501 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,516 | ₩36,550 | ₩36,516 | ₩36,550 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,568 | ₩36,568 | ₩36,568 | ₩36,568 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,636 | ₩36,668 | ₩36,636 | ₩36,668 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,629 | ₩36,635 | ₩36,609 | ₩36,635 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,583 | ₩36,596 | ₩36,554 | ₩36,554 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,679 | ₩36,713 | ₩36,650 | ₩36,690 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,570 | ₩36,686 | ₩36,569 | ₩36,686 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,596 | ₩36,650 | ₩36,596 | ₩36,603 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,650 | ₩36,676 | ₩36,583 | ₩36,676 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,663 | ₩36,703 | ₩36,663 | ₩36,703 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,529 | ₩36,615 | ₩36,529 | ₩36,615 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,596 | ₩36,648 | ₩36,596 | ₩36,648 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,676 | ₩36,696 | ₩36,676 | ₩36,695 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,608 | ₩36,608 | ₩36,608 | ₩36,608 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,529 | ₩36,562 | ₩36,529 | ₩36,562 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,557 | ₩36,584 | ₩36,557 | ₩36,584 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,542 | ₩36,549 | ₩36,516 | ₩36,549 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,623 | ₩36,633 | ₩36,583 | ₩36,633 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,624 | ₩36,629 | ₩36,624 | ₩36,629 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,583 | ₩36,656 | ₩36,569 | ₩36,656 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,516 | ₩36,609 | ₩36,516 | ₩36,609 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,355 | ₩36,475 | ₩36,355 | ₩36,475 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,509 | ₩36,541 | ₩36,509 | ₩36,541 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,676 | ₩36,676 | ₩36,629 | ₩36,629 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,609 | ₩36,703 | ₩36,609 | ₩36,695 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,636 | ₩36,662 | ₩36,636 | ₩36,662 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,636 | ₩36,702 | ₩36,636 | ₩36,702 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,703 | ₩36,734 | ₩36,703 | ₩36,704 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,663 | ₩36,715 | ₩36,663 | ₩36,715 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,675 | ₩36,675 | ₩36,675 | ₩36,675 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,636 | ₩36,636 | ₩36,596 | ₩36,636 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,583 | ₩36,663 | ₩36,583 | ₩36,628 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,542 | ₩36,595 | ₩36,542 | ₩36,595 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,516 | ₩36,583 | ₩36,475 | ₩36,514 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,609 | ₩36,623 | ₩36,583 | ₩36,621 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,596 | ₩36,608 | ₩36,596 | ₩36,608 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,542 | ₩36,557 | ₩36,542 | ₩36,557 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,583 | ₩36,629 | ₩36,583 | ₩36,629 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,516 | ₩36,636 | ₩36,516 | ₩36,636 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,556 | ₩36,569 | ₩36,529 | ₩36,569 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,556 | ₩36,616 | ₩36,556 | ₩36,603 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,544 | ₩36,562 | ₩36,542 | ₩36,562 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,517 | ₩36,556 | ₩36,489 | ₩36,541 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,505 | ₩36,509 | ₩36,505 | ₩36,509 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,516 | ₩36,516 | ₩36,475 | ₩36,475 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,548 | ₩36,549 | ₩36,548 | ₩36,549 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,542 | ₩36,596 | ₩36,516 | ₩36,546 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,463 | ₩36,517 | ₩36,463 | ₩36,517 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,542 | ₩36,542 | ₩36,497 | ₩36,497 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,408 | ₩36,469 | ₩36,408 | ₩36,469 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,321 | ₩36,388 | ₩36,321 | ₩36,388 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,355 | ₩36,382 | ₩36,300 | ₩36,300 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,395 | ₩36,411 | ₩36,395 | ₩36,411 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,375 | ₩36,380 | ₩36,375 | ₩36,380 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,410 | ₩36,455 | ₩36,386 | ₩36,386 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,221 | ₩36,462 | ₩36,221 | ₩36,462 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,435 | ₩36,435 | ₩36,414 | ₩36,414 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,395 | ₩36,434 | ₩36,395 | ₩36,434 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,422 | ₩36,422 | ₩36,376 | ₩36,395 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,301 | ₩36,355 | ₩36,301 | ₩36,355 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,368 | ₩36,368 | ₩36,355 | ₩36,361 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,294 | ₩36,320 | ₩36,274 | ₩36,320 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,221 | ₩36,288 | ₩36,221 | ₩36,281 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,221 | ₩36,274 | ₩36,221 | ₩36,248 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩36,140 | ₩36,146 | ₩36,093 | ₩36,115 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,301 | ₩36,301 | ₩36,088 | ₩36,088 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,221 | ₩36,234 | ₩36,160 | ₩36,160 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩36,140 | ₩36,158 | ₩36,134 | ₩36,158 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,114 | ₩36,174 | ₩36,114 | ₩36,174 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,181 | ₩36,248 | ₩36,181 | ₩36,235 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,261 | ₩36,261 | ₩36,181 | ₩36,203 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,315 | ₩36,324 | ₩36,301 | ₩36,324 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,301 | ₩36,328 | ₩36,298 | ₩36,315 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,288 | ₩36,301 | ₩36,234 | ₩36,301 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,167 | ₩36,234 | ₩36,154 | ₩36,201 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,288 | ₩36,288 | ₩36,214 | ₩36,214 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,315 | ₩36,327 | ₩36,281 | ₩36,281 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,331 | ₩36,348 | ₩36,331 | ₩36,348 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,353 | ₩36,353 | ₩36,335 | ₩36,335 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,207 | ₩36,355 | ₩36,207 | ₩36,355 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,329 | ₩36,375 | ₩36,329 | ₩36,375 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,355 | ₩36,361 | ₩36,302 | ₩36,361 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,274 | ₩36,301 | ₩36,261 | ₩36,301 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,248 | ₩36,301 | ₩36,221 | ₩36,261 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,207 | ₩36,288 | ₩36,207 | ₩36,268 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,181 | ₩36,221 | ₩36,181 | ₩36,221 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,181 | ₩36,181 | ₩36,158 | ₩36,158 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,160 | ₩36,160 | ₩36,114 | ₩36,159 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩36,127 | ₩36,194 | ₩36,073 | ₩36,152 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩36,087 | ₩36,186 | ₩36,087 | ₩36,186 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,194 | ₩36,207 | ₩36,093 | ₩36,093 | -0.28% | 4.9천 |
|---|