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 | ₩38,292 | ₩38,312 | ₩38,279 | ₩38,312 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,279 | ₩38,332 | ₩38,252 | ₩38,262 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,346 | ₩38,372 | ₩38,252 | ₩38,306 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,359 | ₩38,359 | ₩38,339 | ₩38,339 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,266 | ₩38,279 | ₩38,212 | ₩38,266 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,252 | ₩38,252 | ₩38,219 | ₩38,219 | -0.09% | 400 |
| 2026.10.01 | ₩38,172 | ₩38,212 | ₩38,132 | ₩38,185 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,145 | ₩38,172 | ₩38,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,161 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,079 | ₩38,092 | ₩38,038 | ₩38,092 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,038 | ₩38,079 | ₩38,038 | ₩38,069 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,105 | ₩38,140 | ₩38,105 | ₩38,140 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,092 | ₩38,105 | ₩38,079 | ₩38,084 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,079 | ₩38,080 | ₩38,013 | ₩38,080 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,119 | ₩38,119 | ₩38,079 | ₩38,105 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩37,998 | ₩38,079 | ₩37,985 | ₩38,033 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩37,972 | ₩37,972 | ₩37,811 | ₩37,872 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,878 | ₩37,878 | ₩37,825 | ₩37,866 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,785 | ₩37,785 | ₩37,718 | ₩37,741 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,811 | ₩37,811 | ₩37,718 | ₩37,750 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,785 | ₩37,838 | ₩37,785 | ₩37,830 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,878 | ₩37,878 | ₩37,843 | ₩37,843 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,785 | ₩38,586 | ₩37,785 | ₩37,838 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,945 | ₩37,945 | ₩37,885 | ₩37,913 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,906 | ₩37,958 | ₩37,906 | ₩37,945 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,932 | ₩37,958 | ₩37,932 | ₩37,945 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,851 | ₩37,945 | ₩37,851 | ₩37,898 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,805 | ₩37,865 | ₩37,798 | ₩37,841 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,611 | ₩37,932 | ₩37,611 | ₩37,863 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,918 | ₩37,958 | ₩37,918 | ₩37,937 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,892 | ₩37,912 | ₩37,885 | ₩37,912 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,918 | ₩37,918 | ₩37,897 | ₩37,897 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,898 | ₩37,898 | ₩37,897 | ₩37,897 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,905 | ₩37,918 | ₩37,878 | ₩37,900 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,878 | ₩37,898 | ₩37,865 | ₩37,865 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,825 | ₩37,885 | ₩37,825 | ₩37,885 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,878 | ₩37,878 | ₩37,872 | ₩37,872 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,839 | ₩37,872 | ₩37,838 | ₩37,872 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,865 | ₩37,878 | ₩37,825 | ₩37,825 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,826 | ₩37,858 | ₩37,825 | ₩37,858 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,811 | ₩37,851 | ₩37,811 | ₩37,845 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,805 | ₩37,838 | ₩37,798 | ₩37,810 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,818 | ₩37,818 | ₩37,785 | ₩37,785 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,798 | ₩37,811 | ₩37,718 | ₩37,791 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,771 | ₩37,790 | ₩37,771 | ₩37,790 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,745 | ₩37,777 | ₩37,731 | ₩37,777 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,678 | ₩37,737 | ₩37,678 | ₩37,737 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,638 | ₩37,679 | ₩37,357 | ₩37,679 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,572 | ₩37,624 | ₩37,531 | ₩37,534 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,598 | ₩37,638 | ₩37,598 | ₩37,626 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,611 | ₩37,630 | ₩37,611 | ₩37,630 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,678 | ₩37,678 | ₩37,677 | ₩37,677 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,624 | ₩37,636 | ₩37,624 | ₩37,636 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,598 | ₩37,616 | ₩37,598 | ₩37,616 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,598 | ₩37,636 | ₩37,598 | ₩37,636 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,685 | ₩37,685 | ₩37,611 | ₩37,624 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,638 | ₩37,638 | ₩37,624 | ₩37,624 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,624 | ₩37,644 | ₩37,611 | ₩37,624 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,578 | ₩37,578 | ₩37,532 | ₩37,568 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,558 | ₩37,563 | ₩37,546 | ₩37,563 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,571 | ₩37,582 | ₩37,571 | ₩37,582 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,584 | ₩37,584 | ₩37,544 | ₩37,572 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,531 | ₩37,544 | ₩37,531 | ₩37,543 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,491 | ₩37,520 | ₩37,491 | ₩37,520 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,451 | ₩37,469 | ₩37,451 | ₩37,469 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,451 | ₩37,475 | ₩37,437 | ₩37,475 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,518 | ₩37,518 | ₩37,437 | ₩37,437 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,464 | ₩37,464 | ₩37,463 | ₩37,463 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,518 | ₩37,530 | ₩37,518 | ₩37,530 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,491 | ₩37,512 | ₩37,491 | ₩37,512 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,504 | ₩37,538 | ₩37,491 | ₩37,522 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,532 | ₩37,532 | ₩37,532 | ₩37,532 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,331 | ₩37,448 | ₩37,331 | ₩37,448 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,377 | ₩37,411 | ₩37,331 | ₩37,411 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,371 | ₩37,371 | ₩37,317 | ₩37,369 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,331 | ₩37,400 | ₩37,331 | ₩37,400 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,437 | ₩37,437 | ₩37,424 | ₩37,424 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,451 | ₩37,451 | ₩37,371 | ₩37,371 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,504 | ₩37,504 | ₩37,464 | ₩37,465 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,464 | ₩37,464 | ₩37,444 | ₩37,447 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,463 | ₩37,463 | ₩37,463 | ₩37,463 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,451 | ₩37,477 | ₩37,451 | ₩37,465 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,464 | ₩37,464 | ₩37,424 | ₩37,443 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,437 | ₩37,439 | ₩37,412 | ₩37,439 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,332 | ₩37,344 | ₩37,317 | ₩37,329 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,384 | ₩37,384 | ₩37,351 | ₩37,367 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,371 | ₩37,371 | ₩37,336 | ₩37,336 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,292 | ₩37,343 | ₩37,157 | ₩37,343 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,317 | ₩37,349 | ₩37,304 | ₩37,333 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,333 | ₩37,333 | ₩37,333 | ₩37,333 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,304 | ₩37,309 | ₩37,304 | ₩37,309 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,277 | ₩37,323 | ₩37,277 | ₩37,323 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,304 | ₩37,337 | ₩37,237 | ₩37,299 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,291 | ₩37,303 | ₩37,291 | ₩37,303 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,252 | ₩37,277 | ₩37,237 | ₩37,264 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,224 | ₩37,237 | ₩37,224 | ₩37,237 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,224 | ₩37,224 | ₩37,190 | ₩37,198 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,170 | ₩37,184 | ₩37,144 | ₩37,157 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,170 | ₩37,172 | ₩37,157 | ₩37,157 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,104 | ₩37,160 | ₩37,104 | ₩37,160 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,063 | ₩37,075 | ₩37,063 | ₩37,075 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,051 | ₩37,101 | ₩37,051 | ₩37,101 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩37,010 | ₩37,037 | ₩37,010 | ₩37,022 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩37,011 | ₩37,037 | ₩36,983 | ₩37,037 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩36,983 | ₩36,983 | ₩36,969 | ₩36,969 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩36,994 | ₩36,994 | ₩36,994 | ₩36,994 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,864 | ₩36,905 | ₩36,850 | ₩36,905 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,796 | ₩36,830 | ₩36,743 | ₩36,830 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,716 | ₩36,775 | ₩36,716 | ₩36,775 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,676 | ₩36,711 | ₩36,676 | ₩36,711 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,683 | ₩36,702 | ₩36,683 | ₩36,702 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,636 | ₩36,641 | ₩36,636 | ₩36,641 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,422 | ₩36,454 | ₩36,384 | ₩36,454 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,410 | ₩36,422 | ₩36,409 | ₩36,409 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,369 | ₩36,381 | ₩36,356 | ₩36,381 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,342 | ₩36,402 | ₩36,342 | ₩36,384 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,222 | ₩36,293 | ₩36,222 | ₩36,293 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,289 | ₩36,289 | ₩36,262 | ₩36,262 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,416 | ₩36,428 | ₩36,409 | ₩36,428 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,330 | ₩36,381 | ₩36,330 | ₩36,381 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,396 | ₩36,430 | ₩36,396 | ₩36,430 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,326 | ₩36,326 | ₩36,326 | ₩36,326 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,516 | ₩36,548 | ₩36,516 | ₩36,548 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,509 | ₩36,515 | ₩36,489 | ₩36,515 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,462 | ₩36,476 | ₩36,434 | ₩36,434 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,559 | ₩36,592 | ₩36,529 | ₩36,569 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,450 | ₩36,565 | ₩36,449 | ₩36,565 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,476 | ₩36,529 | ₩36,476 | ₩36,482 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,529 | ₩36,556 | ₩36,462 | ₩36,556 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,543 | ₩36,583 | ₩36,543 | ₩36,583 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,409 | ₩36,494 | ₩36,409 | ₩36,494 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,556 | ₩36,556 | ₩36,556 | ₩36,556 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,494 | ₩36,494 | ₩36,494 | ₩36,494 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,476 | ₩36,528 | ₩36,476 | ₩36,528 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,556 | ₩36,576 | ₩36,556 | ₩36,575 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,488 | ₩36,488 | ₩36,488 | ₩36,488 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,409 | ₩36,442 | ₩36,409 | ₩36,442 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,437 | ₩36,464 | ₩36,437 | ₩36,464 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,422 | ₩36,429 | ₩36,396 | ₩36,429 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,502 | ₩36,513 | ₩36,462 | ₩36,513 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,504 | ₩36,509 | ₩36,504 | ₩36,509 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,462 | ₩36,536 | ₩36,449 | ₩36,536 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,396 | ₩36,489 | ₩36,396 | ₩36,489 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,235 | ₩36,356 | ₩36,235 | ₩36,356 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,389 | ₩36,421 | ₩36,389 | ₩36,421 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,556 | ₩36,556 | ₩36,509 | ₩36,509 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,489 | ₩36,583 | ₩36,489 | ₩36,575 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,516 | ₩36,541 | ₩36,516 | ₩36,541 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,516 | ₩36,581 | ₩36,516 | ₩36,581 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,583 | ₩36,613 | ₩36,583 | ₩36,584 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,543 | ₩36,595 | ₩36,543 | ₩36,595 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,516 | ₩36,516 | ₩36,476 | ₩36,516 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,462 | ₩36,543 | ₩36,462 | ₩36,508 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,422 | ₩36,474 | ₩36,422 | ₩36,474 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,396 | ₩36,462 | ₩36,356 | ₩36,394 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,489 | ₩36,502 | ₩36,462 | ₩36,501 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,476 | ₩36,488 | ₩36,476 | ₩36,488 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,422 | ₩36,437 | ₩36,422 | ₩36,437 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,462 | ₩36,509 | ₩36,462 | ₩36,509 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,396 | ₩36,516 | ₩36,396 | ₩36,516 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,436 | ₩36,449 | ₩36,409 | ₩36,449 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,436 | ₩36,496 | ₩36,436 | ₩36,482 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,424 | ₩36,442 | ₩36,422 | ₩36,442 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,397 | ₩36,436 | ₩36,369 | ₩36,421 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,385 | ₩36,389 | ₩36,385 | ₩36,389 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,396 | ₩36,396 | ₩36,356 | ₩36,356 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,428 | ₩36,429 | ₩36,428 | ₩36,429 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,422 | ₩36,476 | ₩36,396 | ₩36,426 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,344 | ₩36,397 | ₩36,344 | ₩36,397 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,422 | ₩36,422 | ₩36,377 | ₩36,377 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,289 | ₩36,349 | ₩36,289 | ₩36,349 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,202 | ₩36,269 | ₩36,202 | ₩36,269 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,235 | ₩36,262 | ₩36,181 | ₩36,181 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,275 | ₩36,291 | ₩36,275 | ₩36,291 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,255 | ₩36,261 | ₩36,255 | ₩36,261 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,290 | ₩36,336 | ₩36,266 | ₩36,266 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,102 | ₩36,342 | ₩36,102 | ₩36,342 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,316 | ₩36,316 | ₩36,294 | ₩36,294 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,275 | ₩36,314 | ₩36,275 | ₩36,314 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,302 | ₩36,302 | ₩36,257 | ₩36,275 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,182 | ₩36,235 | ₩36,182 | ₩36,235 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,249 | ₩36,249 | ₩36,235 | ₩36,242 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,175 | ₩36,201 | ₩36,155 | ₩36,201 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,102 | ₩36,169 | ₩36,102 | ₩36,162 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,102 | ₩36,155 | ₩36,102 | ₩36,129 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩36,022 | ₩36,027 | ₩35,975 | ₩35,996 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,182 | ₩36,182 | ₩35,970 | ₩35,970 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,102 | ₩36,115 | ₩36,042 | ₩36,042 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩36,022 | ₩36,039 | ₩36,015 | ₩36,039 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩35,995 | ₩36,055 | ₩35,995 | ₩36,055 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,062 | ₩36,129 | ₩36,062 | ₩36,117 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,142 | ₩36,142 | ₩36,062 | ₩36,084 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,195 | ₩36,205 | ₩36,182 | ₩36,205 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,182 | ₩36,209 | ₩36,179 | ₩36,195 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,169 | ₩36,182 | ₩36,115 | ₩36,182 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,048 | ₩36,115 | ₩36,035 | ₩36,082 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,169 | ₩36,169 | ₩36,095 | ₩36,095 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,195 | ₩36,207 | ₩36,162 | ₩36,162 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,149 | ₩36,149 | ₩36,149 | ₩36,149 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,211 | ₩36,229 | ₩36,211 | ₩36,229 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,234 | ₩36,234 | ₩36,215 | ₩36,215 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,088 | ₩36,235 | ₩36,088 | ₩36,235 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,210 | ₩36,255 | ₩36,210 | ₩36,255 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,235 | ₩36,242 | ₩36,183 | ₩36,242 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,155 | ₩36,182 | ₩36,142 | ₩36,182 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,129 | ₩36,182 | ₩36,102 | ₩36,142 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,094 | ₩36,094 | ₩36,094 | ₩36,094 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,088 | ₩36,169 | ₩36,088 | ₩36,149 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,062 | ₩36,102 | ₩36,062 | ₩36,102 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,062 | ₩36,062 | ₩36,039 | ₩36,039 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,042 | ₩36,042 | ₩35,995 | ₩36,040 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩36,008 | ₩36,075 | ₩35,955 | ₩36,034 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩35,968 | ₩36,067 | ₩35,968 | ₩36,067 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,075 | ₩36,088 | ₩35,975 | ₩35,975 | -0.28% | 4.9천 |
|---|