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 | ₩38,266 | ₩38,286 | ₩38,253 | ₩38,286 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,253 | ₩38,306 | ₩38,226 | ₩38,236 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,320 | ₩38,347 | ₩38,226 | ₩38,280 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,333 | ₩38,333 | ₩38,313 | ₩38,313 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,240 | ₩38,253 | ₩38,186 | ₩38,240 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,226 | ₩38,226 | ₩38,193 | ₩38,193 | -0.09% | 400 |
| 2026.10.01 | ₩38,146 | ₩38,186 | ₩38,106 | ₩38,160 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,120 | ₩38,146 | ₩38,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,136 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,053 | ₩38,066 | ₩38,013 | ₩38,066 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,013 | ₩38,053 | ₩38,013 | ₩38,044 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,080 | ₩38,114 | ₩38,080 | ₩38,114 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,066 | ₩38,080 | ₩38,053 | ₩38,058 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,053 | ₩38,054 | ₩37,987 | ₩38,054 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,093 | ₩38,093 | ₩38,053 | ₩38,080 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩37,973 | ₩38,053 | ₩37,959 | ₩38,007 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩37,946 | ₩37,946 | ₩37,786 | ₩37,846 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,853 | ₩37,853 | ₩37,799 | ₩37,841 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,759 | ₩37,759 | ₩37,692 | ₩37,715 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,786 | ₩37,786 | ₩37,692 | ₩37,725 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,759 | ₩37,813 | ₩37,759 | ₩37,805 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,853 | ₩37,853 | ₩37,818 | ₩37,818 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,759 | ₩38,560 | ₩37,759 | ₩37,813 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,919 | ₩37,919 | ₩37,859 | ₩37,887 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,881 | ₩37,933 | ₩37,881 | ₩37,919 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,906 | ₩37,933 | ₩37,906 | ₩37,919 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,826 | ₩37,919 | ₩37,826 | ₩37,873 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,779 | ₩37,839 | ₩37,773 | ₩37,815 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,586 | ₩37,906 | ₩37,586 | ₩37,838 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,893 | ₩37,933 | ₩37,893 | ₩37,911 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,866 | ₩37,886 | ₩37,859 | ₩37,886 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,893 | ₩37,893 | ₩37,871 | ₩37,871 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,873 | ₩37,873 | ₩37,871 | ₩37,871 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,879 | ₩37,893 | ₩37,853 | ₩37,874 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,853 | ₩37,873 | ₩37,839 | ₩37,839 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,866 | ₩37,866 | ₩37,866 | ₩37,866 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,799 | ₩37,859 | ₩37,799 | ₩37,859 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,853 | ₩37,853 | ₩37,846 | ₩37,846 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,814 | ₩37,846 | ₩37,813 | ₩37,846 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,839 | ₩37,853 | ₩37,799 | ₩37,799 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,801 | ₩37,833 | ₩37,799 | ₩37,833 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,786 | ₩37,826 | ₩37,786 | ₩37,819 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,785 | ₩37,785 | ₩37,785 | ₩37,785 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,779 | ₩37,813 | ₩37,773 | ₩37,785 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,793 | ₩37,793 | ₩37,759 | ₩37,759 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,773 | ₩37,786 | ₩37,692 | ₩37,766 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,746 | ₩37,765 | ₩37,746 | ₩37,765 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,719 | ₩37,751 | ₩37,706 | ₩37,751 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,652 | ₩37,711 | ₩37,652 | ₩37,711 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,612 | ₩37,654 | ₩37,332 | ₩37,654 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,547 | ₩37,599 | ₩37,506 | ₩37,508 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,611 | ₩37,611 | ₩37,611 | ₩37,611 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,611 | ₩37,611 | ₩37,611 | ₩37,611 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,572 | ₩37,612 | ₩37,572 | ₩37,600 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,586 | ₩37,604 | ₩37,586 | ₩37,604 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,652 | ₩37,652 | ₩37,651 | ₩37,651 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,599 | ₩37,611 | ₩37,599 | ₩37,611 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,572 | ₩37,591 | ₩37,572 | ₩37,591 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,572 | ₩37,611 | ₩37,572 | ₩37,611 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,659 | ₩37,659 | ₩37,586 | ₩37,599 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,612 | ₩37,612 | ₩37,599 | ₩37,599 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,599 | ₩37,619 | ₩37,586 | ₩37,599 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,552 | ₩37,552 | ₩37,507 | ₩37,543 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,532 | ₩37,538 | ₩37,520 | ₩37,538 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,546 | ₩37,556 | ₩37,546 | ₩37,556 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,559 | ₩37,559 | ₩37,519 | ₩37,547 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,506 | ₩37,519 | ₩37,506 | ₩37,518 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,466 | ₩37,495 | ₩37,466 | ₩37,495 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,426 | ₩37,444 | ₩37,426 | ₩37,444 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,426 | ₩37,450 | ₩37,412 | ₩37,450 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,492 | ₩37,492 | ₩37,412 | ₩37,412 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,439 | ₩37,439 | ₩37,438 | ₩37,438 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,492 | ₩37,504 | ₩37,492 | ₩37,504 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,466 | ₩37,487 | ₩37,466 | ₩37,487 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,479 | ₩37,512 | ₩37,466 | ₩37,496 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,305 | ₩37,423 | ₩37,305 | ₩37,423 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,352 | ₩37,386 | ₩37,305 | ₩37,386 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,345 | ₩37,345 | ₩37,292 | ₩37,344 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,305 | ₩37,375 | ₩37,305 | ₩37,375 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,412 | ₩37,412 | ₩37,399 | ₩37,399 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,426 | ₩37,426 | ₩37,345 | ₩37,345 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,479 | ₩37,479 | ₩37,439 | ₩37,440 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,439 | ₩37,439 | ₩37,419 | ₩37,422 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,426 | ₩37,452 | ₩37,426 | ₩37,440 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,439 | ₩37,439 | ₩37,399 | ₩37,418 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,412 | ₩37,414 | ₩37,387 | ₩37,414 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,307 | ₩37,319 | ₩37,292 | ₩37,304 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,359 | ₩37,359 | ₩37,325 | ₩37,341 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,345 | ₩37,345 | ₩37,311 | ₩37,311 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,267 | ₩37,317 | ₩37,132 | ₩37,317 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,292 | ₩37,324 | ₩37,279 | ₩37,308 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,279 | ₩37,284 | ₩37,279 | ₩37,284 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,252 | ₩37,297 | ₩37,252 | ₩37,297 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,279 | ₩37,312 | ₩37,212 | ₩37,273 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,265 | ₩37,277 | ₩37,265 | ₩37,277 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,227 | ₩37,252 | ₩37,212 | ₩37,239 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,199 | ₩37,212 | ₩37,199 | ₩37,212 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,199 | ₩37,199 | ₩37,165 | ₩37,173 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,145 | ₩37,159 | ₩37,119 | ₩37,132 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,145 | ₩37,147 | ₩37,132 | ₩37,132 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,079 | ₩37,135 | ₩37,079 | ₩37,135 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,038 | ₩37,050 | ₩37,038 | ₩37,050 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,057 | ₩37,057 | ₩37,057 | ₩37,057 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,026 | ₩37,076 | ₩37,026 | ₩37,076 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩36,985 | ₩37,012 | ₩36,985 | ₩36,997 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩36,986 | ₩37,012 | ₩36,958 | ₩37,012 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩36,958 | ₩36,958 | ₩36,944 | ₩36,944 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,840 | ₩36,880 | ₩36,825 | ₩36,880 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,772 | ₩36,805 | ₩36,718 | ₩36,805 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,691 | ₩36,750 | ₩36,691 | ₩36,750 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,651 | ₩36,686 | ₩36,651 | ₩36,686 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,658 | ₩36,677 | ₩36,658 | ₩36,677 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,611 | ₩36,617 | ₩36,611 | ₩36,617 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,398 | ₩36,430 | ₩36,359 | ₩36,430 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,386 | ₩36,398 | ₩36,384 | ₩36,384 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,344 | ₩36,356 | ₩36,331 | ₩36,356 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,318 | ₩36,378 | ₩36,318 | ₩36,359 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,198 | ₩36,268 | ₩36,198 | ₩36,268 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,264 | ₩36,264 | ₩36,238 | ₩36,238 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,391 | ₩36,403 | ₩36,384 | ₩36,403 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,306 | ₩36,356 | ₩36,306 | ₩36,356 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,371 | ₩36,406 | ₩36,371 | ₩36,406 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,302 | ₩36,302 | ₩36,302 | ₩36,302 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,423 | ₩36,423 | ₩36,423 | ₩36,423 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,491 | ₩36,523 | ₩36,491 | ₩36,523 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,485 | ₩36,490 | ₩36,465 | ₩36,490 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,438 | ₩36,451 | ₩36,410 | ₩36,410 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,534 | ₩36,567 | ₩36,505 | ₩36,545 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,426 | ₩36,541 | ₩36,425 | ₩36,541 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,451 | ₩36,505 | ₩36,451 | ₩36,458 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,505 | ₩36,531 | ₩36,438 | ₩36,531 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,518 | ₩36,558 | ₩36,518 | ₩36,558 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,384 | ₩36,470 | ₩36,384 | ₩36,470 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,470 | ₩36,470 | ₩36,470 | ₩36,470 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,451 | ₩36,503 | ₩36,451 | ₩36,503 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,531 | ₩36,551 | ₩36,531 | ₩36,550 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,384 | ₩36,418 | ₩36,384 | ₩36,418 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,412 | ₩36,439 | ₩36,412 | ₩36,439 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,398 | ₩36,404 | ₩36,371 | ₩36,404 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,478 | ₩36,489 | ₩36,438 | ₩36,489 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,479 | ₩36,485 | ₩36,479 | ₩36,485 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,438 | ₩36,511 | ₩36,425 | ₩36,511 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,371 | ₩36,465 | ₩36,371 | ₩36,465 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,211 | ₩36,331 | ₩36,211 | ₩36,331 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,364 | ₩36,396 | ₩36,364 | ₩36,396 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,531 | ₩36,531 | ₩36,485 | ₩36,485 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,465 | ₩36,558 | ₩36,465 | ₩36,550 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,491 | ₩36,517 | ₩36,491 | ₩36,517 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,491 | ₩36,557 | ₩36,491 | ₩36,557 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,558 | ₩36,589 | ₩36,558 | ₩36,559 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,518 | ₩36,570 | ₩36,518 | ₩36,570 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,530 | ₩36,530 | ₩36,530 | ₩36,530 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,491 | ₩36,491 | ₩36,451 | ₩36,491 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,438 | ₩36,518 | ₩36,438 | ₩36,483 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,398 | ₩36,450 | ₩36,398 | ₩36,450 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,371 | ₩36,438 | ₩36,331 | ₩36,370 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,465 | ₩36,478 | ₩36,438 | ₩36,477 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,451 | ₩36,463 | ₩36,451 | ₩36,463 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,398 | ₩36,412 | ₩36,398 | ₩36,412 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,438 | ₩36,485 | ₩36,438 | ₩36,485 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,371 | ₩36,491 | ₩36,371 | ₩36,491 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,411 | ₩36,425 | ₩36,384 | ₩36,425 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,411 | ₩36,471 | ₩36,411 | ₩36,458 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,399 | ₩36,418 | ₩36,398 | ₩36,418 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,372 | ₩36,411 | ₩36,344 | ₩36,396 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,360 | ₩36,364 | ₩36,360 | ₩36,364 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,371 | ₩36,371 | ₩36,331 | ₩36,331 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,376 | ₩36,376 | ₩36,376 | ₩36,376 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,403 | ₩36,404 | ₩36,403 | ₩36,404 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,398 | ₩36,451 | ₩36,371 | ₩36,402 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,319 | ₩36,372 | ₩36,319 | ₩36,372 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,398 | ₩36,398 | ₩36,352 | ₩36,352 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,264 | ₩36,324 | ₩36,264 | ₩36,324 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,178 | ₩36,244 | ₩36,178 | ₩36,244 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,211 | ₩36,238 | ₩36,156 | ₩36,156 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,251 | ₩36,267 | ₩36,251 | ₩36,267 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,231 | ₩36,236 | ₩36,231 | ₩36,236 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,266 | ₩36,311 | ₩36,242 | ₩36,242 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,077 | ₩36,318 | ₩36,077 | ₩36,318 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,291 | ₩36,291 | ₩36,270 | ₩36,270 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,251 | ₩36,290 | ₩36,251 | ₩36,290 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,278 | ₩36,278 | ₩36,232 | ₩36,251 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,158 | ₩36,211 | ₩36,158 | ₩36,211 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,224 | ₩36,224 | ₩36,211 | ₩36,218 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,151 | ₩36,176 | ₩36,131 | ₩36,176 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,077 | ₩36,144 | ₩36,077 | ₩36,138 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,077 | ₩36,131 | ₩36,077 | ₩36,104 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩35,997 | ₩36,003 | ₩35,951 | ₩35,972 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,158 | ₩36,158 | ₩35,945 | ₩35,945 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,077 | ₩36,091 | ₩36,017 | ₩36,017 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩35,997 | ₩36,015 | ₩35,991 | ₩36,015 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩35,971 | ₩36,031 | ₩35,971 | ₩36,031 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,037 | ₩36,104 | ₩36,037 | ₩36,092 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,118 | ₩36,118 | ₩36,037 | ₩36,060 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,171 | ₩36,180 | ₩36,158 | ₩36,180 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,158 | ₩36,184 | ₩36,155 | ₩36,171 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,144 | ₩36,158 | ₩36,091 | ₩36,158 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,024 | ₩36,091 | ₩36,011 | ₩36,057 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,144 | ₩36,144 | ₩36,071 | ₩36,071 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,171 | ₩36,183 | ₩36,138 | ₩36,138 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,187 | ₩36,204 | ₩36,187 | ₩36,204 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,210 | ₩36,210 | ₩36,191 | ₩36,191 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,064 | ₩36,211 | ₩36,064 | ₩36,211 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,186 | ₩36,231 | ₩36,186 | ₩36,231 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,211 | ₩36,218 | ₩36,159 | ₩36,218 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,131 | ₩36,158 | ₩36,118 | ₩36,158 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,104 | ₩36,158 | ₩36,077 | ₩36,118 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,064 | ₩36,144 | ₩36,064 | ₩36,124 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,037 | ₩36,077 | ₩36,037 | ₩36,077 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,037 | ₩36,037 | ₩36,015 | ₩36,015 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,017 | ₩36,017 | ₩35,971 | ₩36,016 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩35,984 | ₩36,051 | ₩35,931 | ₩36,009 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩35,944 | ₩36,043 | ₩35,944 | ₩36,043 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,051 | ₩36,064 | ₩35,951 | ₩35,951 | -0.28% | 4.9천 |
|---|