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 | ₩38,320 | ₩38,340 | ₩38,306 | ₩38,340 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,306 | ₩38,360 | ₩38,280 | ₩38,289 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,373 | ₩38,400 | ₩38,280 | ₩38,333 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,387 | ₩38,387 | ₩38,367 | ₩38,367 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,293 | ₩38,306 | ₩38,240 | ₩38,293 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,280 | ₩38,280 | ₩38,246 | ₩38,246 | -0.09% | 400 |
| 2026.10.01 | ₩38,199 | ₩38,240 | ₩38,159 | ₩38,213 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,173 | ₩38,199 | ₩38,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,189 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,106 | ₩38,119 | ₩38,066 | ₩38,119 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,066 | ₩38,106 | ₩38,066 | ₩38,097 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,133 | ₩38,167 | ₩38,133 | ₩38,167 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,119 | ₩38,133 | ₩38,106 | ₩38,111 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,106 | ₩38,107 | ₩38,040 | ₩38,107 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,146 | ₩38,146 | ₩38,106 | ₩38,133 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩38,026 | ₩38,106 | ₩38,012 | ₩38,060 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩37,999 | ₩37,999 | ₩37,839 | ₩37,899 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,905 | ₩37,905 | ₩37,852 | ₩37,893 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,812 | ₩37,812 | ₩37,745 | ₩37,768 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,839 | ₩37,839 | ₩37,745 | ₩37,777 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,812 | ₩37,865 | ₩37,812 | ₩37,857 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,905 | ₩37,905 | ₩37,871 | ₩37,871 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,812 | ₩38,614 | ₩37,812 | ₩37,865 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,972 | ₩37,972 | ₩37,912 | ₩37,940 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,933 | ₩37,986 | ₩37,933 | ₩37,972 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,959 | ₩37,986 | ₩37,959 | ₩37,972 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,879 | ₩37,972 | ₩37,879 | ₩37,925 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,832 | ₩37,892 | ₩37,825 | ₩37,868 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,638 | ₩37,959 | ₩37,638 | ₩37,891 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,946 | ₩37,986 | ₩37,946 | ₩37,964 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,919 | ₩37,939 | ₩37,912 | ₩37,939 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,946 | ₩37,946 | ₩37,924 | ₩37,924 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,925 | ₩37,925 | ₩37,924 | ₩37,924 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,932 | ₩37,946 | ₩37,905 | ₩37,927 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,905 | ₩37,925 | ₩37,892 | ₩37,892 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,852 | ₩37,912 | ₩37,852 | ₩37,912 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,905 | ₩37,905 | ₩37,899 | ₩37,899 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,867 | ₩37,899 | ₩37,865 | ₩37,899 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,892 | ₩37,905 | ₩37,852 | ₩37,852 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,853 | ₩37,885 | ₩37,852 | ₩37,885 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,839 | ₩37,879 | ₩37,839 | ₩37,872 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,832 | ₩37,865 | ₩37,825 | ₩37,837 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,845 | ₩37,845 | ₩37,812 | ₩37,812 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,825 | ₩37,839 | ₩37,745 | ₩37,819 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,798 | ₩37,817 | ₩37,798 | ₩37,817 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,772 | ₩37,804 | ₩37,758 | ₩37,804 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,705 | ₩37,764 | ₩37,705 | ₩37,764 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,665 | ₩37,706 | ₩37,384 | ₩37,706 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,599 | ₩37,651 | ₩37,558 | ₩37,561 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,625 | ₩37,665 | ₩37,625 | ₩37,653 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,638 | ₩37,657 | ₩37,638 | ₩37,657 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,705 | ₩37,705 | ₩37,704 | ₩37,704 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,651 | ₩37,663 | ₩37,651 | ₩37,663 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,625 | ₩37,643 | ₩37,625 | ₩37,643 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,625 | ₩37,663 | ₩37,625 | ₩37,663 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,712 | ₩37,712 | ₩37,638 | ₩37,651 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,665 | ₩37,665 | ₩37,651 | ₩37,651 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,651 | ₩37,672 | ₩37,638 | ₩37,651 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,611 | ₩37,611 | ₩37,611 | ₩37,611 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,605 | ₩37,605 | ₩37,559 | ₩37,595 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,585 | ₩37,590 | ₩37,573 | ₩37,590 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,598 | ₩37,609 | ₩37,598 | ₩37,609 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,611 | ₩37,611 | ₩37,571 | ₩37,599 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,558 | ₩37,571 | ₩37,558 | ₩37,570 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,518 | ₩37,547 | ₩37,518 | ₩37,547 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,478 | ₩37,496 | ₩37,478 | ₩37,496 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,478 | ₩37,502 | ₩37,464 | ₩37,502 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,545 | ₩37,545 | ₩37,464 | ₩37,464 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,491 | ₩37,491 | ₩37,490 | ₩37,490 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,545 | ₩37,557 | ₩37,545 | ₩37,557 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,518 | ₩37,539 | ₩37,518 | ₩37,539 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,531 | ₩37,565 | ₩37,518 | ₩37,549 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,357 | ₩37,475 | ₩37,357 | ₩37,475 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,404 | ₩37,438 | ₩37,357 | ₩37,438 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,398 | ₩37,398 | ₩37,344 | ₩37,396 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,357 | ₩37,427 | ₩37,357 | ₩37,427 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,464 | ₩37,464 | ₩37,451 | ₩37,451 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,478 | ₩37,478 | ₩37,398 | ₩37,398 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,531 | ₩37,531 | ₩37,491 | ₩37,492 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,491 | ₩37,491 | ₩37,471 | ₩37,474 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,478 | ₩37,504 | ₩37,478 | ₩37,492 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,491 | ₩37,491 | ₩37,451 | ₩37,470 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,464 | ₩37,466 | ₩37,439 | ₩37,466 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,359 | ₩37,371 | ₩37,344 | ₩37,356 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,411 | ₩37,411 | ₩37,377 | ₩37,393 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,398 | ₩37,398 | ₩37,363 | ₩37,363 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,319 | ₩37,369 | ₩37,184 | ₩37,369 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,344 | ₩37,376 | ₩37,331 | ₩37,360 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,331 | ₩37,336 | ₩37,331 | ₩37,336 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,304 | ₩37,349 | ₩37,304 | ₩37,349 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,331 | ₩37,364 | ₩37,264 | ₩37,325 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,317 | ₩37,329 | ₩37,317 | ₩37,329 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,279 | ₩37,304 | ₩37,264 | ₩37,291 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,250 | ₩37,264 | ₩37,250 | ₩37,264 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,250 | ₩37,250 | ₩37,217 | ₩37,225 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,197 | ₩37,210 | ₩37,170 | ₩37,184 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,197 | ₩37,198 | ₩37,184 | ₩37,184 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,130 | ₩37,186 | ₩37,130 | ₩37,186 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,090 | ₩37,102 | ₩37,090 | ₩37,102 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,078 | ₩37,128 | ₩37,078 | ₩37,128 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩37,037 | ₩37,063 | ₩37,037 | ₩37,049 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩37,038 | ₩37,063 | ₩37,010 | ₩37,063 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩37,010 | ₩37,010 | ₩36,995 | ₩36,995 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,891 | ₩36,931 | ₩36,876 | ₩36,931 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,823 | ₩36,856 | ₩36,769 | ₩36,856 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,743 | ₩36,801 | ₩36,743 | ₩36,801 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,702 | ₩36,737 | ₩36,702 | ₩36,737 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,709 | ₩36,728 | ₩36,709 | ₩36,728 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,662 | ₩36,668 | ₩36,662 | ₩36,668 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,449 | ₩36,481 | ₩36,410 | ₩36,481 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,437 | ₩36,449 | ₩36,435 | ₩36,435 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,395 | ₩36,407 | ₩36,382 | ₩36,407 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,368 | ₩36,428 | ₩36,368 | ₩36,410 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,248 | ₩36,319 | ₩36,248 | ₩36,319 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,315 | ₩36,315 | ₩36,288 | ₩36,288 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,442 | ₩36,454 | ₩36,435 | ₩36,454 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,356 | ₩36,407 | ₩36,356 | ₩36,407 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,422 | ₩36,457 | ₩36,422 | ₩36,457 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,501 | ₩36,501 | ₩36,501 | ₩36,501 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,542 | ₩36,574 | ₩36,542 | ₩36,574 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,535 | ₩36,541 | ₩36,515 | ₩36,541 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,489 | ₩36,502 | ₩36,461 | ₩36,461 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,585 | ₩36,618 | ₩36,555 | ₩36,596 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,477 | ₩36,592 | ₩36,475 | ₩36,592 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,502 | ₩36,555 | ₩36,502 | ₩36,509 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,555 | ₩36,582 | ₩36,489 | ₩36,582 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,569 | ₩36,609 | ₩36,569 | ₩36,609 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,435 | ₩36,521 | ₩36,435 | ₩36,521 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,502 | ₩36,554 | ₩36,502 | ₩36,554 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,582 | ₩36,602 | ₩36,582 | ₩36,601 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,435 | ₩36,469 | ₩36,435 | ₩36,469 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,463 | ₩36,490 | ₩36,463 | ₩36,490 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,449 | ₩36,455 | ₩36,422 | ₩36,455 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,529 | ₩36,539 | ₩36,489 | ₩36,539 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,530 | ₩36,535 | ₩36,530 | ₩36,535 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,489 | ₩36,562 | ₩36,475 | ₩36,562 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,422 | ₩36,515 | ₩36,422 | ₩36,515 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,261 | ₩36,382 | ₩36,261 | ₩36,382 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,415 | ₩36,447 | ₩36,415 | ₩36,447 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,582 | ₩36,582 | ₩36,535 | ₩36,535 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,515 | ₩36,609 | ₩36,515 | ₩36,601 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,542 | ₩36,567 | ₩36,542 | ₩36,567 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,542 | ₩36,608 | ₩36,542 | ₩36,608 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,609 | ₩36,640 | ₩36,609 | ₩36,610 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,569 | ₩36,621 | ₩36,569 | ₩36,621 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,542 | ₩36,542 | ₩36,502 | ₩36,542 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,489 | ₩36,569 | ₩36,489 | ₩36,534 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,449 | ₩36,501 | ₩36,449 | ₩36,501 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,422 | ₩36,489 | ₩36,382 | ₩36,420 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,515 | ₩36,529 | ₩36,489 | ₩36,527 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,502 | ₩36,514 | ₩36,502 | ₩36,514 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,449 | ₩36,463 | ₩36,449 | ₩36,463 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,489 | ₩36,535 | ₩36,489 | ₩36,535 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,422 | ₩36,542 | ₩36,422 | ₩36,542 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,462 | ₩36,475 | ₩36,435 | ₩36,475 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,462 | ₩36,522 | ₩36,462 | ₩36,509 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,450 | ₩36,469 | ₩36,449 | ₩36,469 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,423 | ₩36,462 | ₩36,395 | ₩36,447 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,411 | ₩36,415 | ₩36,411 | ₩36,415 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,422 | ₩36,422 | ₩36,382 | ₩36,382 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,454 | ₩36,455 | ₩36,454 | ₩36,455 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,449 | ₩36,502 | ₩36,422 | ₩36,453 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,370 | ₩36,423 | ₩36,370 | ₩36,423 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,449 | ₩36,449 | ₩36,403 | ₩36,403 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,315 | ₩36,375 | ₩36,315 | ₩36,375 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,228 | ₩36,295 | ₩36,228 | ₩36,295 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,261 | ₩36,288 | ₩36,207 | ₩36,207 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,302 | ₩36,318 | ₩36,302 | ₩36,318 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,281 | ₩36,287 | ₩36,281 | ₩36,287 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,316 | ₩36,362 | ₩36,292 | ₩36,292 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,128 | ₩36,368 | ₩36,128 | ₩36,368 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,342 | ₩36,342 | ₩36,320 | ₩36,320 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,302 | ₩36,340 | ₩36,302 | ₩36,340 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,328 | ₩36,328 | ₩36,283 | ₩36,302 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,208 | ₩36,261 | ₩36,208 | ₩36,261 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,275 | ₩36,275 | ₩36,261 | ₩36,268 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,201 | ₩36,227 | ₩36,181 | ₩36,227 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,128 | ₩36,195 | ₩36,128 | ₩36,188 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,128 | ₩36,181 | ₩36,128 | ₩36,154 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩36,048 | ₩36,053 | ₩36,001 | ₩36,022 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,208 | ₩36,208 | ₩35,995 | ₩35,995 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,128 | ₩36,141 | ₩36,068 | ₩36,068 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩36,048 | ₩36,065 | ₩36,041 | ₩36,065 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,021 | ₩36,081 | ₩36,021 | ₩36,081 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,088 | ₩36,154 | ₩36,088 | ₩36,142 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,168 | ₩36,168 | ₩36,088 | ₩36,110 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,221 | ₩36,231 | ₩36,208 | ₩36,231 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,208 | ₩36,235 | ₩36,205 | ₩36,221 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,195 | ₩36,208 | ₩36,141 | ₩36,208 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,074 | ₩36,141 | ₩36,061 | ₩36,108 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,195 | ₩36,195 | ₩36,121 | ₩36,121 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,221 | ₩36,233 | ₩36,188 | ₩36,188 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,237 | ₩36,255 | ₩36,237 | ₩36,255 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,260 | ₩36,260 | ₩36,241 | ₩36,241 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,114 | ₩36,261 | ₩36,114 | ₩36,261 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,236 | ₩36,281 | ₩36,236 | ₩36,281 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,261 | ₩36,268 | ₩36,209 | ₩36,268 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,181 | ₩36,208 | ₩36,168 | ₩36,208 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,154 | ₩36,208 | ₩36,128 | ₩36,168 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,114 | ₩36,195 | ₩36,114 | ₩36,175 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,088 | ₩36,128 | ₩36,088 | ₩36,128 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,088 | ₩36,088 | ₩36,065 | ₩36,065 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,068 | ₩36,068 | ₩36,021 | ₩36,066 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩36,034 | ₩36,101 | ₩35,981 | ₩36,060 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩35,994 | ₩36,093 | ₩35,994 | ₩36,093 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,101 | ₩36,114 | ₩36,001 | ₩36,001 | -0.28% | 4.9천 |
|---|