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 | ₩38,257 | ₩38,277 | ₩38,243 | ₩38,277 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,243 | ₩38,297 | ₩38,217 | ₩38,226 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,310 | ₩38,337 | ₩38,217 | ₩38,270 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,323 | ₩38,323 | ₩38,303 | ₩38,303 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,230 | ₩38,243 | ₩38,177 | ₩38,230 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,217 | ₩38,217 | ₩38,183 | ₩38,183 | -0.09% | 400 |
| 2026.10.01 | ₩38,137 | ₩38,177 | ₩38,097 | ₩38,150 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,110 | ₩38,137 | ₩38,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,126 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,043 | ₩38,057 | ₩38,003 | ₩38,057 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,003 | ₩38,043 | ₩38,003 | ₩38,034 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,070 | ₩38,105 | ₩38,070 | ₩38,105 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,057 | ₩38,070 | ₩38,043 | ₩38,049 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,043 | ₩38,045 | ₩37,978 | ₩38,045 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,083 | ₩38,083 | ₩38,043 | ₩38,070 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩37,963 | ₩38,043 | ₩37,950 | ₩37,998 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩37,936 | ₩37,936 | ₩37,776 | ₩37,836 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,843 | ₩37,843 | ₩37,790 | ₩37,831 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,750 | ₩37,750 | ₩37,683 | ₩37,706 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,776 | ₩37,776 | ₩37,683 | ₩37,715 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,750 | ₩37,803 | ₩37,750 | ₩37,795 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,843 | ₩37,843 | ₩37,808 | ₩37,808 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,750 | ₩38,550 | ₩37,750 | ₩37,803 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,910 | ₩37,910 | ₩37,850 | ₩37,878 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,871 | ₩37,923 | ₩37,871 | ₩37,910 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,896 | ₩37,923 | ₩37,896 | ₩37,910 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,816 | ₩37,910 | ₩37,816 | ₩37,863 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,770 | ₩37,830 | ₩37,763 | ₩37,806 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,576 | ₩37,896 | ₩37,576 | ₩37,828 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,883 | ₩37,923 | ₩37,883 | ₩37,902 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,856 | ₩37,876 | ₩37,850 | ₩37,876 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,883 | ₩37,883 | ₩37,862 | ₩37,862 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,863 | ₩37,863 | ₩37,862 | ₩37,862 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,870 | ₩37,883 | ₩37,843 | ₩37,864 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,843 | ₩37,863 | ₩37,830 | ₩37,830 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,790 | ₩37,850 | ₩37,790 | ₩37,850 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,850 | ₩37,850 | ₩37,850 | ₩37,850 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,843 | ₩37,843 | ₩37,836 | ₩37,836 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,804 | ₩37,836 | ₩37,803 | ₩37,836 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,830 | ₩37,843 | ₩37,790 | ₩37,790 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,791 | ₩37,823 | ₩37,790 | ₩37,823 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,776 | ₩37,816 | ₩37,776 | ₩37,810 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,770 | ₩37,803 | ₩37,763 | ₩37,775 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,783 | ₩37,783 | ₩37,750 | ₩37,750 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,763 | ₩37,776 | ₩37,683 | ₩37,756 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,736 | ₩37,755 | ₩37,736 | ₩37,755 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,710 | ₩37,742 | ₩37,696 | ₩37,742 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,643 | ₩37,702 | ₩37,643 | ₩37,702 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,603 | ₩37,644 | ₩37,323 | ₩37,644 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,537 | ₩37,589 | ₩37,496 | ₩37,499 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,563 | ₩37,603 | ₩37,563 | ₩37,591 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,576 | ₩37,595 | ₩37,576 | ₩37,595 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,643 | ₩37,643 | ₩37,642 | ₩37,642 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,589 | ₩37,601 | ₩37,589 | ₩37,601 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,563 | ₩37,581 | ₩37,563 | ₩37,581 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,563 | ₩37,601 | ₩37,563 | ₩37,601 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,650 | ₩37,650 | ₩37,576 | ₩37,589 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,603 | ₩37,603 | ₩37,589 | ₩37,589 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,589 | ₩37,609 | ₩37,576 | ₩37,589 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,543 | ₩37,543 | ₩37,497 | ₩37,533 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,523 | ₩37,528 | ₩37,511 | ₩37,528 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,536 | ₩37,547 | ₩37,536 | ₩37,547 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,549 | ₩37,549 | ₩37,509 | ₩37,537 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,496 | ₩37,509 | ₩37,496 | ₩37,508 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,456 | ₩37,485 | ₩37,456 | ₩37,485 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,416 | ₩37,435 | ₩37,416 | ₩37,435 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,416 | ₩37,440 | ₩37,403 | ₩37,440 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,483 | ₩37,483 | ₩37,403 | ₩37,403 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,429 | ₩37,429 | ₩37,428 | ₩37,428 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,483 | ₩37,495 | ₩37,483 | ₩37,495 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,456 | ₩37,477 | ₩37,456 | ₩37,477 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,469 | ₩37,503 | ₩37,456 | ₩37,487 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,296 | ₩37,413 | ₩37,296 | ₩37,413 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,343 | ₩37,376 | ₩37,296 | ₩37,376 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,336 | ₩37,336 | ₩37,283 | ₩37,335 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,296 | ₩37,365 | ₩37,296 | ₩37,365 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,403 | ₩37,403 | ₩37,389 | ₩37,389 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,416 | ₩37,416 | ₩37,336 | ₩37,336 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,469 | ₩37,469 | ₩37,429 | ₩37,431 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,429 | ₩37,429 | ₩37,409 | ₩37,412 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,421 | ₩37,421 | ₩37,421 | ₩37,421 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,416 | ₩37,443 | ₩37,416 | ₩37,431 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,429 | ₩37,429 | ₩37,389 | ₩37,408 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,403 | ₩37,404 | ₩37,377 | ₩37,404 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,415 | ₩37,415 | ₩37,415 | ₩37,415 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,297 | ₩37,309 | ₩37,283 | ₩37,295 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,349 | ₩37,349 | ₩37,316 | ₩37,332 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,336 | ₩37,336 | ₩37,301 | ₩37,301 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,257 | ₩37,308 | ₩37,122 | ₩37,308 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,283 | ₩37,315 | ₩37,269 | ₩37,299 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,299 | ₩37,299 | ₩37,299 | ₩37,299 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,269 | ₩37,275 | ₩37,269 | ₩37,275 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,243 | ₩37,288 | ₩37,243 | ₩37,288 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,269 | ₩37,303 | ₩37,203 | ₩37,264 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,256 | ₩37,268 | ₩37,256 | ₩37,268 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,217 | ₩37,243 | ₩37,203 | ₩37,229 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,189 | ₩37,203 | ₩37,189 | ₩37,203 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,189 | ₩37,189 | ₩37,156 | ₩37,164 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,136 | ₩37,149 | ₩37,109 | ₩37,122 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,136 | ₩37,137 | ₩37,122 | ₩37,122 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,069 | ₩37,125 | ₩37,069 | ₩37,125 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,029 | ₩37,041 | ₩37,029 | ₩37,041 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,017 | ₩37,066 | ₩37,017 | ₩37,066 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩36,976 | ₩37,002 | ₩36,976 | ₩36,988 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩36,977 | ₩37,002 | ₩36,949 | ₩37,002 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩36,949 | ₩36,949 | ₩36,934 | ₩36,934 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩36,960 | ₩36,960 | ₩36,960 | ₩36,960 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,966 | ₩36,966 | ₩36,966 | ₩36,966 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,830 | ₩36,870 | ₩36,816 | ₩36,870 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,762 | ₩36,796 | ₩36,709 | ₩36,796 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,682 | ₩36,741 | ₩36,682 | ₩36,741 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,642 | ₩36,677 | ₩36,642 | ₩36,677 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,649 | ₩36,667 | ₩36,649 | ₩36,667 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,602 | ₩36,607 | ₩36,602 | ₩36,607 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,389 | ₩36,421 | ₩36,350 | ₩36,421 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,377 | ₩36,389 | ₩36,375 | ₩36,375 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,335 | ₩36,347 | ₩36,322 | ₩36,347 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,308 | ₩36,369 | ₩36,308 | ₩36,350 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,188 | ₩36,259 | ₩36,188 | ₩36,259 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,255 | ₩36,255 | ₩36,228 | ₩36,228 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,382 | ₩36,394 | ₩36,375 | ₩36,394 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,296 | ₩36,347 | ₩36,296 | ₩36,347 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,362 | ₩36,397 | ₩36,362 | ₩36,397 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,482 | ₩36,514 | ₩36,482 | ₩36,514 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,475 | ₩36,481 | ₩36,455 | ₩36,481 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,429 | ₩36,442 | ₩36,401 | ₩36,401 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,525 | ₩36,558 | ₩36,495 | ₩36,535 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,417 | ₩36,531 | ₩36,415 | ₩36,531 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,442 | ₩36,495 | ₩36,442 | ₩36,449 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,495 | ₩36,522 | ₩36,429 | ₩36,522 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,509 | ₩36,549 | ₩36,509 | ₩36,549 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,375 | ₩36,461 | ₩36,375 | ₩36,461 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,442 | ₩36,494 | ₩36,442 | ₩36,494 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,522 | ₩36,542 | ₩36,522 | ₩36,541 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,375 | ₩36,409 | ₩36,375 | ₩36,409 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,403 | ₩36,430 | ₩36,403 | ₩36,430 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,389 | ₩36,395 | ₩36,362 | ₩36,395 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,469 | ₩36,479 | ₩36,429 | ₩36,479 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,470 | ₩36,475 | ₩36,470 | ₩36,475 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,429 | ₩36,502 | ₩36,415 | ₩36,502 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,362 | ₩36,455 | ₩36,362 | ₩36,455 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,202 | ₩36,322 | ₩36,202 | ₩36,322 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,355 | ₩36,387 | ₩36,355 | ₩36,387 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,522 | ₩36,522 | ₩36,475 | ₩36,475 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,455 | ₩36,549 | ₩36,455 | ₩36,541 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,482 | ₩36,507 | ₩36,482 | ₩36,507 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,482 | ₩36,547 | ₩36,482 | ₩36,547 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,549 | ₩36,579 | ₩36,549 | ₩36,550 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,509 | ₩36,561 | ₩36,509 | ₩36,561 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,482 | ₩36,482 | ₩36,442 | ₩36,482 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,429 | ₩36,509 | ₩36,429 | ₩36,474 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,389 | ₩36,441 | ₩36,389 | ₩36,441 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,362 | ₩36,429 | ₩36,322 | ₩36,361 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,455 | ₩36,469 | ₩36,429 | ₩36,467 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,442 | ₩36,454 | ₩36,442 | ₩36,454 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,389 | ₩36,403 | ₩36,389 | ₩36,403 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,429 | ₩36,475 | ₩36,429 | ₩36,475 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,362 | ₩36,482 | ₩36,362 | ₩36,482 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,402 | ₩36,415 | ₩36,375 | ₩36,415 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,402 | ₩36,462 | ₩36,402 | ₩36,449 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,390 | ₩36,409 | ₩36,389 | ₩36,409 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,363 | ₩36,402 | ₩36,335 | ₩36,387 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,351 | ₩36,355 | ₩36,351 | ₩36,355 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,362 | ₩36,362 | ₩36,322 | ₩36,322 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,394 | ₩36,395 | ₩36,394 | ₩36,395 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,389 | ₩36,442 | ₩36,362 | ₩36,393 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,310 | ₩36,363 | ₩36,310 | ₩36,363 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,389 | ₩36,389 | ₩36,343 | ₩36,343 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,255 | ₩36,315 | ₩36,255 | ₩36,315 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,168 | ₩36,235 | ₩36,168 | ₩36,235 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,202 | ₩36,228 | ₩36,147 | ₩36,147 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,242 | ₩36,258 | ₩36,242 | ₩36,258 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,222 | ₩36,227 | ₩36,222 | ₩36,227 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,256 | ₩36,302 | ₩36,232 | ₩36,232 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,068 | ₩36,308 | ₩36,068 | ₩36,308 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,282 | ₩36,282 | ₩36,260 | ₩36,260 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,242 | ₩36,280 | ₩36,242 | ₩36,280 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,268 | ₩36,268 | ₩36,223 | ₩36,242 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,148 | ₩36,202 | ₩36,148 | ₩36,202 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,215 | ₩36,215 | ₩36,202 | ₩36,208 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,142 | ₩36,167 | ₩36,122 | ₩36,167 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,068 | ₩36,135 | ₩36,068 | ₩36,128 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,068 | ₩36,122 | ₩36,068 | ₩36,095 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩35,988 | ₩35,994 | ₩35,942 | ₩35,963 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,148 | ₩36,148 | ₩35,936 | ₩35,936 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,068 | ₩36,082 | ₩36,008 | ₩36,008 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩35,988 | ₩36,006 | ₩35,982 | ₩36,006 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩35,962 | ₩36,022 | ₩35,962 | ₩36,022 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,028 | ₩36,095 | ₩36,028 | ₩36,083 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,108 | ₩36,108 | ₩36,028 | ₩36,051 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,162 | ₩36,171 | ₩36,148 | ₩36,171 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,148 | ₩36,175 | ₩36,146 | ₩36,162 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,135 | ₩36,148 | ₩36,082 | ₩36,148 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,015 | ₩36,082 | ₩36,002 | ₩36,048 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,135 | ₩36,135 | ₩36,062 | ₩36,062 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,162 | ₩36,174 | ₩36,128 | ₩36,128 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,178 | ₩36,195 | ₩36,178 | ₩36,195 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,200 | ₩36,200 | ₩36,182 | ₩36,182 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,055 | ₩36,202 | ₩36,055 | ₩36,202 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,176 | ₩36,222 | ₩36,176 | ₩36,222 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,202 | ₩36,208 | ₩36,150 | ₩36,208 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,122 | ₩36,148 | ₩36,108 | ₩36,148 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,095 | ₩36,148 | ₩36,068 | ₩36,108 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,055 | ₩36,135 | ₩36,055 | ₩36,115 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,028 | ₩36,068 | ₩36,028 | ₩36,068 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,028 | ₩36,028 | ₩36,006 | ₩36,006 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,008 | ₩36,008 | ₩35,962 | ₩36,007 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩35,975 | ₩36,042 | ₩35,922 | ₩36,000 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩35,935 | ₩36,034 | ₩35,935 | ₩36,034 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,042 | ₩36,055 | ₩35,942 | ₩35,942 | -0.28% | 4.9천 |
|---|