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 | ₩38,268 | ₩38,288 | ₩38,255 | ₩38,288 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,255 | ₩38,308 | ₩38,228 | ₩38,237 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,321 | ₩38,348 | ₩38,228 | ₩38,281 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,335 | ₩38,335 | ₩38,315 | ₩38,315 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,241 | ₩38,255 | ₩38,188 | ₩38,241 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,228 | ₩38,228 | ₩38,194 | ₩38,194 | -0.09% | 400 |
| 2026.10.01 | ₩38,148 | ₩38,188 | ₩38,108 | ₩38,161 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,121 | ₩38,148 | ₩38,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,137 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,054 | ₩38,068 | ₩38,014 | ₩38,068 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,014 | ₩38,054 | ₩38,014 | ₩38,045 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,081 | ₩38,116 | ₩38,081 | ₩38,116 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,068 | ₩38,081 | ₩38,054 | ₩38,060 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,054 | ₩38,056 | ₩37,989 | ₩38,056 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,094 | ₩38,094 | ₩38,054 | ₩38,081 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩37,974 | ₩38,054 | ₩37,961 | ₩38,009 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩37,948 | ₩37,948 | ₩37,787 | ₩37,847 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,854 | ₩37,854 | ₩37,801 | ₩37,842 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,761 | ₩37,761 | ₩37,694 | ₩37,717 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,787 | ₩37,787 | ₩37,694 | ₩37,726 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,761 | ₩37,814 | ₩37,761 | ₩37,806 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,854 | ₩37,854 | ₩37,819 | ₩37,819 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,761 | ₩38,562 | ₩37,761 | ₩37,814 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,921 | ₩37,921 | ₩37,861 | ₩37,889 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,882 | ₩37,934 | ₩37,882 | ₩37,921 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,907 | ₩37,934 | ₩37,907 | ₩37,921 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,827 | ₩37,921 | ₩37,827 | ₩37,874 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,781 | ₩37,841 | ₩37,774 | ₩37,817 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,587 | ₩37,907 | ₩37,587 | ₩37,839 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,894 | ₩37,934 | ₩37,894 | ₩37,913 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,867 | ₩37,887 | ₩37,861 | ₩37,887 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,894 | ₩37,894 | ₩37,873 | ₩37,873 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,874 | ₩37,874 | ₩37,873 | ₩37,873 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,881 | ₩37,894 | ₩37,854 | ₩37,875 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,854 | ₩37,874 | ₩37,841 | ₩37,841 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,867 | ₩37,867 | ₩37,867 | ₩37,867 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,801 | ₩37,861 | ₩37,801 | ₩37,861 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,861 | ₩37,861 | ₩37,861 | ₩37,861 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,854 | ₩37,854 | ₩37,847 | ₩37,847 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,815 | ₩37,847 | ₩37,814 | ₩37,847 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,841 | ₩37,854 | ₩37,801 | ₩37,801 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,802 | ₩37,834 | ₩37,801 | ₩37,834 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,787 | ₩37,827 | ₩37,787 | ₩37,821 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,781 | ₩37,814 | ₩37,774 | ₩37,786 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,794 | ₩37,794 | ₩37,761 | ₩37,761 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,774 | ₩37,787 | ₩37,694 | ₩37,767 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,747 | ₩37,766 | ₩37,747 | ₩37,766 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,721 | ₩37,753 | ₩37,707 | ₩37,753 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,654 | ₩37,713 | ₩37,654 | ₩37,713 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,614 | ₩37,655 | ₩37,334 | ₩37,655 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,548 | ₩37,600 | ₩37,507 | ₩37,510 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,574 | ₩37,614 | ₩37,574 | ₩37,602 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,587 | ₩37,606 | ₩37,587 | ₩37,606 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,654 | ₩37,654 | ₩37,653 | ₩37,653 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,600 | ₩37,612 | ₩37,600 | ₩37,612 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,574 | ₩37,592 | ₩37,574 | ₩37,592 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,574 | ₩37,612 | ₩37,574 | ₩37,612 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,661 | ₩37,661 | ₩37,587 | ₩37,600 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,614 | ₩37,614 | ₩37,600 | ₩37,600 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,600 | ₩37,620 | ₩37,587 | ₩37,600 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,560 | ₩37,560 | ₩37,560 | ₩37,560 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,554 | ₩37,554 | ₩37,508 | ₩37,544 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,534 | ₩37,539 | ₩37,522 | ₩37,539 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,547 | ₩37,558 | ₩37,547 | ₩37,558 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,560 | ₩37,560 | ₩37,520 | ₩37,548 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,507 | ₩37,520 | ₩37,507 | ₩37,519 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,467 | ₩37,496 | ₩37,467 | ₩37,496 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,427 | ₩37,446 | ₩37,427 | ₩37,446 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,427 | ₩37,451 | ₩37,414 | ₩37,451 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,494 | ₩37,494 | ₩37,414 | ₩37,414 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,440 | ₩37,440 | ₩37,439 | ₩37,439 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,494 | ₩37,506 | ₩37,494 | ₩37,506 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,467 | ₩37,488 | ₩37,467 | ₩37,488 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,480 | ₩37,514 | ₩37,467 | ₩37,498 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,307 | ₩37,424 | ₩37,307 | ₩37,424 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,354 | ₩37,387 | ₩37,307 | ₩37,387 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,347 | ₩37,347 | ₩37,293 | ₩37,346 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,307 | ₩37,376 | ₩37,307 | ₩37,376 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,414 | ₩37,414 | ₩37,400 | ₩37,400 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,427 | ₩37,427 | ₩37,347 | ₩37,347 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,480 | ₩37,480 | ₩37,440 | ₩37,442 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,440 | ₩37,440 | ₩37,420 | ₩37,423 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,427 | ₩37,454 | ₩37,427 | ₩37,442 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,440 | ₩37,440 | ₩37,400 | ₩37,419 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,414 | ₩37,415 | ₩37,388 | ₩37,415 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,308 | ₩37,320 | ₩37,293 | ₩37,305 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,360 | ₩37,360 | ₩37,327 | ₩37,343 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,347 | ₩37,347 | ₩37,312 | ₩37,312 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,268 | ₩37,319 | ₩37,133 | ₩37,319 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,293 | ₩37,326 | ₩37,280 | ₩37,309 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,280 | ₩37,285 | ₩37,280 | ₩37,285 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,253 | ₩37,299 | ₩37,253 | ₩37,299 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,280 | ₩37,313 | ₩37,213 | ₩37,275 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,267 | ₩37,279 | ₩37,267 | ₩37,279 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,228 | ₩37,253 | ₩37,213 | ₩37,240 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,200 | ₩37,213 | ₩37,200 | ₩37,213 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,200 | ₩37,200 | ₩37,167 | ₩37,175 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,147 | ₩37,160 | ₩37,120 | ₩37,133 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,147 | ₩37,148 | ₩37,133 | ₩37,133 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,080 | ₩37,136 | ₩37,080 | ₩37,136 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,040 | ₩37,052 | ₩37,040 | ₩37,052 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,028 | ₩37,077 | ₩37,028 | ₩37,077 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩36,986 | ₩37,013 | ₩36,986 | ₩36,998 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩36,988 | ₩37,013 | ₩36,960 | ₩37,013 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩36,960 | ₩36,960 | ₩36,945 | ₩36,945 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩36,970 | ₩36,970 | ₩36,970 | ₩36,970 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,841 | ₩36,881 | ₩36,826 | ₩36,881 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,773 | ₩36,806 | ₩36,720 | ₩36,806 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,693 | ₩36,752 | ₩36,693 | ₩36,752 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,653 | ₩36,687 | ₩36,653 | ₩36,687 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,659 | ₩36,678 | ₩36,659 | ₩36,678 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,613 | ₩36,618 | ₩36,613 | ₩36,618 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,399 | ₩36,431 | ₩36,360 | ₩36,431 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,387 | ₩36,399 | ₩36,386 | ₩36,386 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,346 | ₩36,358 | ₩36,332 | ₩36,358 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,319 | ₩36,379 | ₩36,319 | ₩36,360 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,199 | ₩36,270 | ₩36,199 | ₩36,270 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,266 | ₩36,266 | ₩36,239 | ₩36,239 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,393 | ₩36,405 | ₩36,386 | ₩36,405 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,307 | ₩36,358 | ₩36,307 | ₩36,358 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,372 | ₩36,407 | ₩36,372 | ₩36,407 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,493 | ₩36,525 | ₩36,493 | ₩36,525 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,486 | ₩36,491 | ₩36,466 | ₩36,491 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,439 | ₩36,453 | ₩36,411 | ₩36,411 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,535 | ₩36,569 | ₩36,506 | ₩36,546 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,427 | ₩36,542 | ₩36,426 | ₩36,542 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,453 | ₩36,506 | ₩36,453 | ₩36,459 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,506 | ₩36,533 | ₩36,439 | ₩36,533 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,519 | ₩36,559 | ₩36,519 | ₩36,559 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,386 | ₩36,471 | ₩36,386 | ₩36,471 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,453 | ₩36,505 | ₩36,453 | ₩36,505 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,533 | ₩36,553 | ₩36,533 | ₩36,551 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,386 | ₩36,419 | ₩36,386 | ₩36,419 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,414 | ₩36,441 | ₩36,414 | ₩36,441 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,431 | ₩36,431 | ₩36,431 | ₩36,431 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,399 | ₩36,406 | ₩36,372 | ₩36,406 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,479 | ₩36,490 | ₩36,439 | ₩36,490 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,481 | ₩36,486 | ₩36,481 | ₩36,486 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,439 | ₩36,513 | ₩36,426 | ₩36,513 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,372 | ₩36,466 | ₩36,372 | ₩36,466 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,212 | ₩36,332 | ₩36,212 | ₩36,332 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,366 | ₩36,398 | ₩36,366 | ₩36,398 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,533 | ₩36,533 | ₩36,486 | ₩36,486 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,466 | ₩36,559 | ₩36,466 | ₩36,551 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,493 | ₩36,518 | ₩36,493 | ₩36,518 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,493 | ₩36,558 | ₩36,493 | ₩36,558 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,559 | ₩36,590 | ₩36,559 | ₩36,561 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,519 | ₩36,571 | ₩36,519 | ₩36,571 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,493 | ₩36,493 | ₩36,453 | ₩36,493 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,439 | ₩36,519 | ₩36,439 | ₩36,485 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,399 | ₩36,451 | ₩36,399 | ₩36,451 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,372 | ₩36,439 | ₩36,332 | ₩36,371 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,466 | ₩36,479 | ₩36,439 | ₩36,478 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,453 | ₩36,465 | ₩36,453 | ₩36,465 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,399 | ₩36,414 | ₩36,399 | ₩36,414 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,439 | ₩36,486 | ₩36,439 | ₩36,486 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,372 | ₩36,493 | ₩36,372 | ₩36,493 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,413 | ₩36,426 | ₩36,386 | ₩36,426 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,413 | ₩36,473 | ₩36,413 | ₩36,459 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,401 | ₩36,419 | ₩36,399 | ₩36,419 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,374 | ₩36,413 | ₩36,346 | ₩36,398 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,362 | ₩36,366 | ₩36,362 | ₩36,366 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,372 | ₩36,372 | ₩36,332 | ₩36,332 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,405 | ₩36,406 | ₩36,405 | ₩36,406 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,399 | ₩36,453 | ₩36,372 | ₩36,403 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,320 | ₩36,374 | ₩36,320 | ₩36,374 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,399 | ₩36,399 | ₩36,354 | ₩36,354 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,266 | ₩36,326 | ₩36,266 | ₩36,326 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,179 | ₩36,246 | ₩36,179 | ₩36,246 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,212 | ₩36,239 | ₩36,158 | ₩36,158 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,252 | ₩36,268 | ₩36,252 | ₩36,268 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,232 | ₩36,238 | ₩36,232 | ₩36,238 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,267 | ₩36,312 | ₩36,243 | ₩36,243 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,079 | ₩36,319 | ₩36,079 | ₩36,319 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,292 | ₩36,292 | ₩36,271 | ₩36,271 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,252 | ₩36,291 | ₩36,252 | ₩36,291 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,279 | ₩36,279 | ₩36,234 | ₩36,252 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,159 | ₩36,212 | ₩36,159 | ₩36,212 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,226 | ₩36,226 | ₩36,212 | ₩36,219 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,152 | ₩36,178 | ₩36,132 | ₩36,178 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,079 | ₩36,146 | ₩36,079 | ₩36,139 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,079 | ₩36,132 | ₩36,079 | ₩36,106 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩35,999 | ₩36,004 | ₩35,952 | ₩35,973 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,159 | ₩36,159 | ₩35,947 | ₩35,947 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,079 | ₩36,092 | ₩36,019 | ₩36,019 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩35,999 | ₩36,016 | ₩35,992 | ₩36,016 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩35,972 | ₩36,032 | ₩35,972 | ₩36,032 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,039 | ₩36,106 | ₩36,039 | ₩36,094 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,119 | ₩36,119 | ₩36,039 | ₩36,061 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,172 | ₩36,182 | ₩36,159 | ₩36,182 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,159 | ₩36,186 | ₩36,156 | ₩36,172 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,146 | ₩36,159 | ₩36,092 | ₩36,159 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,025 | ₩36,092 | ₩36,012 | ₩36,059 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,146 | ₩36,146 | ₩36,072 | ₩36,072 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,172 | ₩36,184 | ₩36,139 | ₩36,139 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,188 | ₩36,206 | ₩36,188 | ₩36,206 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,211 | ₩36,211 | ₩36,192 | ₩36,192 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,065 | ₩36,212 | ₩36,065 | ₩36,212 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,187 | ₩36,232 | ₩36,187 | ₩36,232 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,212 | ₩36,219 | ₩36,160 | ₩36,219 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,132 | ₩36,159 | ₩36,119 | ₩36,159 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,106 | ₩36,159 | ₩36,079 | ₩36,119 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,065 | ₩36,146 | ₩36,065 | ₩36,126 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,039 | ₩36,079 | ₩36,039 | ₩36,079 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,039 | ₩36,039 | ₩36,016 | ₩36,016 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,019 | ₩36,019 | ₩35,972 | ₩36,017 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩35,985 | ₩36,052 | ₩35,932 | ₩36,011 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩35,945 | ₩36,044 | ₩35,945 | ₩36,044 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,052 | ₩36,065 | ₩35,952 | ₩35,952 | -0.28% | 4.9천 |
|---|