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 | ₩38,338 | ₩38,358 | ₩38,324 | ₩38,358 | +0.05% | 1.2천 |
| 2026.10.08 | ₩38,324 | ₩38,378 | ₩38,297 | ₩38,307 | -0.05% | 1.1만 |
| 2026.10.07 | ₩38,391 | ₩38,418 | ₩38,297 | ₩38,351 | -0.10% | 1.1만 |
| 2026.10.06 | ₩38,404 | ₩38,404 | ₩38,384 | ₩38,384 | -0.05% | 1.3천 |
| 2026.10.05 | ₩38,311 | ₩38,324 | ₩38,257 | ₩38,311 | 0.00% | 9.8천 |
| 2026.10.02 | ₩38,297 | ₩38,297 | ₩38,264 | ₩38,264 | -0.09% | 400 |
| 2026.10.01 | ₩38,217 | ₩38,257 | ₩38,177 | ₩38,231 | +0.03% | 8.9만 |
| 2026.09.30 | ₩38,190 | ₩38,217 | ₩38,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,206 |
| +0.04% |
| 1.3천 |
| 2026.09.29 | ₩38,124 | ₩38,137 | ₩38,083 | ₩38,137 | +0.04% | 9.8천 |
|---|
| 2026.09.28 | ₩38,083 | ₩38,124 | ₩38,083 | ₩38,114 | +0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩38,150 | ₩38,185 | ₩38,150 | ₩38,185 | +0.09% | 1.9천 |
|---|
| 2026.09.24 | ₩38,137 | ₩38,150 | ₩38,124 | ₩38,129 | -0.02% | 1.8천 |
|---|
| 2026.09.23 | ₩38,124 | ₩38,125 | ₩38,058 | ₩38,125 | +0.00% | 1.5천 |
|---|
| 2026.09.22 | ₩38,164 | ₩38,164 | ₩38,124 | ₩38,150 | -0.04% | 3.9천 |
|---|
| 2026.09.21 | ₩38,043 | ₩38,124 | ₩38,030 | ₩38,078 | +0.09% | 5.7천 |
|---|
| 2026.09.18 | ₩38,017 | ₩38,017 | ₩37,856 | ₩37,916 | -0.26% | 3.3천 |
|---|
| 2026.09.17 | ₩37,923 | ₩37,923 | ₩37,870 | ₩37,911 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩37,829 | ₩37,829 | ₩37,763 | ₩37,785 | -0.12% | 700 |
|---|
| 2026.09.15 | ₩37,856 | ₩37,856 | ₩37,763 | ₩37,795 | -0.16% | 9천 |
|---|
| 2026.09.14 | ₩37,829 | ₩37,883 | ₩37,829 | ₩37,875 | +0.12% | 5.7천 |
|---|
| 2026.09.11 | ₩37,923 | ₩37,923 | ₩37,888 | ₩37,888 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩37,829 | ₩38,632 | ₩37,829 | ₩37,883 | +0.14% | 1.6만 |
|---|
| 2026.09.09 | ₩37,990 | ₩37,990 | ₩37,930 | ₩37,958 | -0.08% | 9.4천 |
|---|
| 2026.09.08 | ₩37,951 | ₩38,003 | ₩37,951 | ₩37,990 | +0.10% | 2.7천 |
|---|
| 2026.09.04 | ₩37,976 | ₩38,003 | ₩37,976 | ₩37,990 | +0.04% | 9.8천 |
|---|
| 2026.09.03 | ₩37,896 | ₩37,990 | ₩37,896 | ₩37,943 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩37,849 | ₩37,910 | ₩37,843 | ₩37,886 | +0.10% | 1.6만 |
|---|
| 2026.09.01 | ₩37,656 | ₩37,976 | ₩37,656 | ₩37,908 | +0.67% | 11.1만 |
|---|
| 2026.08.31 | ₩37,963 | ₩38,003 | ₩37,963 | ₩37,982 | +0.05% | 6.3천 |
|---|
| 2026.08.28 | ₩37,936 | ₩37,956 | ₩37,930 | ₩37,956 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩37,963 | ₩37,963 | ₩37,942 | ₩37,942 | -0.06% | 2천 |
|---|
| 2026.08.26 | ₩37,943 | ₩37,943 | ₩37,942 | ₩37,942 | -0.00% | 200 |
|---|
| 2026.08.25 | ₩37,950 | ₩37,963 | ₩37,923 | ₩37,944 | -0.01% | 2.6천 |
|---|
| 2026.08.24 | ₩37,923 | ₩37,943 | ₩37,910 | ₩37,910 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩37,936 | ₩37,936 | ₩37,936 | ₩37,936 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,870 | ₩37,930 | ₩37,870 | ₩37,930 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,923 | ₩37,923 | ₩37,916 | ₩37,916 | -0.02% | 200 |
|---|
| 2026.08.17 | ₩37,884 | ₩37,916 | ₩37,883 | ₩37,916 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩37,910 | ₩37,923 | ₩37,870 | ₩37,870 | -0.11% | 1.8천 |
|---|
| 2026.08.12 | ₩37,871 | ₩37,903 | ₩37,870 | ₩37,903 | +0.08% | 800 |
|---|
| 2026.08.11 | ₩37,856 | ₩37,896 | ₩37,856 | ₩37,890 | +0.09% | 1만 |
|---|
| 2026.08.10 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,849 | ₩37,883 | ₩37,843 | ₩37,855 | +0.01% | 2만 |
|---|
| 2026.08.06 | ₩37,863 | ₩37,863 | ₩37,829 | ₩37,829 | -0.09% | 100 |
|---|
| 2026.08.05 | ₩37,843 | ₩37,856 | ₩37,763 | ₩37,836 | -0.02% | 2.3만 |
|---|
| 2026.08.04 | ₩37,816 | ₩37,835 | ₩37,816 | ₩37,835 | +0.05% | 900 |
|---|
| 2026.08.03 | ₩37,789 | ₩37,821 | ₩37,776 | ₩37,821 | +0.08% | 6.6천 |
|---|
| 2026.07.31 | ₩37,722 | ₩37,781 | ₩37,722 | ₩37,781 | +0.16% | 1.6천 |
|---|
| 2026.07.30 | ₩37,682 | ₩37,724 | ₩37,401 | ₩37,724 | +0.11% | 7.1천 |
|---|
| 2026.07.29 | ₩37,617 | ₩37,669 | ₩37,575 | ₩37,578 | -0.10% | 5.1천 |
|---|
| 2026.07.28 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,642 | ₩37,682 | ₩37,642 | ₩37,670 | +0.07% | 2.1천 |
|---|
| 2026.07.23 | ₩37,656 | ₩37,674 | ₩37,656 | ₩37,674 | +0.05% | 4천 |
|---|
| 2026.07.22 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,722 | ₩37,722 | ₩37,721 | ₩37,721 | -0.00% | 300 |
|---|
| 2026.07.20 | ₩37,669 | ₩37,681 | ₩37,669 | ₩37,681 | +0.03% | 1.1천 |
|---|
| 2026.07.17 | ₩37,642 | ₩37,661 | ₩37,642 | ₩37,661 | +0.05% | 200 |
|---|
| 2026.07.16 | ₩37,642 | ₩37,681 | ₩37,642 | ₩37,681 | +0.10% | 900 |
|---|
| 2026.07.15 | ₩37,729 | ₩37,729 | ₩37,656 | ₩37,669 | -0.16% | 4.6천 |
|---|
| 2026.07.14 | ₩37,682 | ₩37,682 | ₩37,669 | ₩37,669 | -0.04% | 2.5천 |
|---|
| 2026.07.13 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,669 | ₩37,689 | ₩37,656 | ₩37,669 | 0.00% | 7.1천 |
|---|
| 2026.07.09 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,622 | ₩37,622 | ₩37,577 | ₩37,613 | -0.02% | 8.4천 |
|---|
| 2026.07.07 | ₩37,602 | ₩37,607 | ₩37,590 | ₩37,607 | +0.01% | 400 |
|---|
| 2026.07.06 | ₩37,615 | ₩37,626 | ₩37,615 | ₩37,626 | +0.03% | 200 |
|---|
| 2026.07.02 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,629 | ₩37,629 | ₩37,589 | ₩37,617 | -0.03% | 2.4천 |
|---|
| 2026.06.30 | ₩37,575 | ₩37,589 | ₩37,575 | ₩37,587 | +0.03% | 1.2천 |
|---|
| 2026.06.29 | ₩37,535 | ₩37,565 | ₩37,535 | ₩37,565 | +0.08% | 1.6천 |
|---|
| 2026.06.26 | ₩37,495 | ₩37,514 | ₩37,495 | ₩37,514 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩37,495 | ₩37,519 | ₩37,482 | ₩37,519 | +0.06% | 2.2천 |
|---|
| 2026.06.24 | ₩37,562 | ₩37,562 | ₩37,482 | ₩37,482 | -0.21% | 3.3천 |
|---|
| 2026.06.23 | ₩37,508 | ₩37,508 | ₩37,507 | ₩37,507 | -0.00% | 400 |
|---|
| 2026.06.22 | ₩37,562 | ₩37,574 | ₩37,562 | ₩37,574 | +0.03% | 800 |
|---|
| 2026.06.18 | ₩37,535 | ₩37,557 | ₩37,535 | ₩37,557 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 500 |
|---|
| 2026.06.16 | ₩37,549 | ₩37,582 | ₩37,535 | ₩37,566 | +0.05% | 2.3천 |
|---|
| 2026.06.15 | ₩37,577 | ₩37,577 | ₩37,577 | ₩37,577 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,375 | ₩37,492 | ₩37,375 | ₩37,492 | +0.31% | 1.7천 |
|---|
| 2026.06.11 | ₩37,422 | ₩37,455 | ₩37,375 | ₩37,455 | +0.09% | 2.4만 |
|---|
| 2026.06.10 | ₩37,415 | ₩37,415 | ₩37,361 | ₩37,414 | -0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩37,375 | ₩37,444 | ₩37,375 | ₩37,444 | +0.19% | 400 |
|---|
| 2026.06.08 | ₩37,482 | ₩37,482 | ₩37,468 | ₩37,468 | -0.04% | 200 |
|---|
| 2026.06.05 | ₩37,495 | ₩37,495 | ₩37,415 | ₩37,415 | -0.21% | 200 |
|---|
| 2026.06.04 | ₩37,549 | ₩37,549 | ₩37,508 | ₩37,510 | -0.10% | 1.3천 |
|---|
| 2026.06.03 | ₩37,508 | ₩37,508 | ₩37,488 | ₩37,491 | -0.05% | 1.6천 |
|---|
| 2026.06.02 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩37,500 | ₩37,500 | ₩37,500 | ₩37,500 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩37,495 | ₩37,522 | ₩37,495 | ₩37,510 | +0.04% | 5.4천 |
|---|
| 2026.05.28 | ₩37,508 | ₩37,508 | ₩37,468 | ₩37,487 | -0.06% | 4천 |
|---|
| 2026.05.27 | ₩37,482 | ₩37,483 | ₩37,456 | ₩37,483 | +0.00% | 1.4천 |
|---|
| 2026.05.26 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩37,376 | ₩37,388 | ₩37,361 | ₩37,373 | -0.01% | 400 |
|---|
| 2026.05.20 | ₩37,428 | ₩37,428 | ₩37,395 | ₩37,411 | -0.05% | 900 |
|---|
| 2026.05.19 | ₩37,415 | ₩37,415 | ₩37,380 | ₩37,380 | -0.09% | 700 |
|---|
| 2026.05.18 | ₩37,336 | ₩37,387 | ₩37,201 | ₩37,387 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩37,361 | ₩37,393 | ₩37,348 | ₩37,377 | +0.04% | 1.3만 |
|---|
| 2026.05.14 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩37,348 | ₩37,353 | ₩37,348 | ₩37,353 | +0.01% | 1.2천 |
|---|
| 2026.05.12 | ₩37,321 | ₩37,367 | ₩37,321 | ₩37,367 | +0.12% | 1.1천 |
|---|
| 2026.05.11 | ₩37,348 | ₩37,381 | ₩37,281 | ₩37,343 | -0.01% | 1.8천 |
|---|
| 2026.05.08 | ₩37,335 | ₩37,347 | ₩37,335 | ₩37,347 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩37,296 | ₩37,321 | ₩37,281 | ₩37,308 | +0.03% | 1.1천 |
|---|
| 2026.05.06 | ₩37,268 | ₩37,281 | ₩37,268 | ₩37,281 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩37,268 | ₩37,268 | ₩37,234 | ₩37,242 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩37,214 | ₩37,228 | ₩37,188 | ₩37,201 | -0.04% | 1.9천 |
|---|
| 2026.05.01 | ₩37,214 | ₩37,216 | ₩37,201 | ₩37,201 | -0.04% | 2.3만 |
|---|
| 2026.04.30 | ₩37,147 | ₩37,204 | ₩37,147 | ₩37,204 | +0.15% | 2.4천 |
|---|
| 2026.04.29 | ₩37,107 | ₩37,119 | ₩37,107 | ₩37,119 | +0.03% | 400 |
|---|
| 2026.04.28 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,095 | ₩37,145 | ₩37,095 | ₩37,145 | +0.13% | 1천 |
|---|
| 2026.04.23 | ₩37,054 | ₩37,081 | ₩37,054 | ₩37,066 | +0.03% | 1.3천 |
|---|
| 2026.04.22 | ₩37,055 | ₩37,081 | ₩37,027 | ₩37,081 | +0.07% | 3.9천 |
|---|
| 2026.04.21 | ₩37,027 | ₩37,027 | ₩37,012 | ₩37,012 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,908 | ₩36,948 | ₩36,893 | ₩36,948 | +0.11% | 1.1천 |
|---|
| 2026.04.14 | ₩36,840 | ₩36,873 | ₩36,786 | ₩36,873 | +0.09% | 1.1만 |
|---|
| 2026.04.13 | ₩36,760 | ₩36,818 | ₩36,760 | ₩36,818 | +0.16% | 400 |
|---|
| 2026.04.10 | ₩36,720 | ₩36,754 | ₩36,720 | ₩36,754 | +0.09% | 100 |
|---|
| 2026.04.09 | ₩36,726 | ₩36,745 | ₩36,726 | ₩36,745 | +0.05% | 100 |
|---|
| 2026.04.08 | ₩36,679 | ₩36,685 | ₩36,679 | ₩36,685 | +0.01% | 1.3천 |
|---|
| 2026.04.07 | ₩36,465 | ₩36,498 | ₩36,427 | ₩36,498 | +0.09% | 1.9천 |
|---|
| 2026.04.06 | ₩36,453 | ₩36,465 | ₩36,452 | ₩36,452 | -0.00% | 1.6천 |
|---|
| 2026.04.02 | ₩36,412 | ₩36,424 | ₩36,399 | ₩36,424 | +0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩36,385 | ₩36,445 | ₩36,385 | ₩36,427 | +0.11% | 700 |
|---|
| 2026.03.31 | ₩36,265 | ₩36,336 | ₩36,265 | ₩36,336 | +0.20% | 1.2천 |
|---|
| 2026.03.30 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,332 | ₩36,332 | ₩36,305 | ₩36,305 | -0.07% | 800 |
|---|
| 2026.03.25 | ₩36,459 | ₩36,471 | ₩36,452 | ₩36,471 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩36,373 | ₩36,424 | ₩36,373 | ₩36,424 | +0.14% | 700 |
|---|
| 2026.03.23 | ₩36,439 | ₩36,473 | ₩36,439 | ₩36,473 | +0.10% | 100 |
|---|
| 2026.03.20 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,559 | ₩36,591 | ₩36,559 | ₩36,591 | +0.09% | 200 |
|---|
| 2026.03.16 | ₩36,552 | ₩36,558 | ₩36,532 | ₩36,558 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩36,506 | ₩36,519 | ₩36,477 | ₩36,477 | -0.08% | 500 |
|---|
| 2026.03.12 | ₩36,504 | ₩36,504 | ₩36,504 | ₩36,504 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,619 | ₩36,619 | ₩36,619 | ₩36,619 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,602 | ₩36,635 | ₩36,572 | ₩36,613 | +0.03% | 1.5천 |
|---|
| 2026.03.09 | ₩36,494 | ₩36,609 | ₩36,492 | ₩36,609 | +0.32% | 1.4천 |
|---|
| 2026.03.06 | ₩36,519 | ₩36,572 | ₩36,519 | ₩36,526 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩36,572 | ₩36,599 | ₩36,506 | ₩36,599 | +0.07% | 2.4천 |
|---|
| 2026.03.04 | ₩36,586 | ₩36,626 | ₩36,586 | ₩36,626 | +0.11% | 2.2천 |
|---|
| 2026.03.03 | ₩36,452 | ₩36,538 | ₩36,452 | ₩36,538 | +0.23% | 2.8천 |
|---|
| 2026.03.02 | ₩36,599 | ₩36,599 | ₩36,599 | ₩36,599 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩36,538 | ₩36,538 | ₩36,538 | ₩36,538 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩36,519 | ₩36,571 | ₩36,519 | ₩36,571 | +0.14% | 700 |
|---|
| 2026.02.25 | ₩36,599 | ₩36,619 | ₩36,599 | ₩36,618 | +0.05% | 2.7천 |
|---|
| 2026.02.24 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 600 |
|---|
| 2026.02.23 | ₩36,452 | ₩36,486 | ₩36,452 | ₩36,486 | +0.09% | 2.4천 |
|---|
| 2026.02.20 | ₩36,480 | ₩36,507 | ₩36,480 | ₩36,507 | +0.07% | 600 |
|---|
| 2026.02.19 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,532 | ₩36,532 | ₩36,532 | ₩36,532 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩36,465 | ₩36,472 | ₩36,439 | ₩36,472 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩36,546 | ₩36,556 | ₩36,506 | ₩36,556 | +0.03% | 2.5천 |
|---|
| 2026.02.10 | ₩36,547 | ₩36,552 | ₩36,547 | ₩36,552 | +0.01% | 300 |
|---|
| 2026.02.09 | ₩36,506 | ₩36,579 | ₩36,492 | ₩36,579 | +0.20% | 4.6천 |
|---|
| 2026.02.06 | ₩36,439 | ₩36,532 | ₩36,439 | ₩36,532 | +0.26% | 4.1천 |
|---|
| 2026.02.05 | ₩36,278 | ₩36,399 | ₩36,278 | ₩36,399 | +0.33% | 700 |
|---|
| 2026.02.04 | ₩36,432 | ₩36,464 | ₩36,432 | ₩36,464 | +0.09% | 500 |
|---|
| 2026.02.03 | ₩36,599 | ₩36,599 | ₩36,552 | ₩36,552 | -0.13% | 400 |
|---|
| 2026.02.02 | ₩36,532 | ₩36,626 | ₩36,532 | ₩36,618 | +0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩36,559 | ₩36,584 | ₩36,559 | ₩36,584 | +0.07% | 1.7천 |
|---|
| 2026.01.29 | ₩36,559 | ₩36,625 | ₩36,559 | ₩36,625 | +0.18% | 2.4천 |
|---|
| 2026.01.28 | ₩36,626 | ₩36,657 | ₩36,626 | ₩36,627 | +0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩36,586 | ₩36,638 | ₩36,586 | ₩36,638 | +0.14% | 800 |
|---|
| 2026.01.26 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,559 | ₩36,559 | ₩36,519 | ₩36,559 | 0.00% | 4.6천 |
|---|
| 2026.01.22 | ₩36,506 | ₩36,586 | ₩36,506 | ₩36,551 | +0.12% | 400 |
|---|
| 2026.01.21 | ₩36,465 | ₩36,518 | ₩36,465 | ₩36,518 | +0.14% | 4.2천 |
|---|
| 2026.01.20 | ₩36,439 | ₩36,506 | ₩36,399 | ₩36,437 | -0.00% | 1.9천 |
|---|
| 2026.01.16 | ₩36,532 | ₩36,546 | ₩36,506 | ₩36,544 | +0.03% | 6.6천 |
|---|
| 2026.01.15 | ₩36,519 | ₩36,531 | ₩36,519 | ₩36,531 | +0.03% | 400 |
|---|
| 2026.01.14 | ₩36,465 | ₩36,480 | ₩36,465 | ₩36,480 | +0.04% | 4.3천 |
|---|
| 2026.01.13 | ₩36,506 | ₩36,552 | ₩36,506 | ₩36,552 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩36,439 | ₩36,559 | ₩36,439 | ₩36,559 | +0.33% | 2.8천 |
|---|
| 2026.01.09 | ₩36,530 | ₩36,530 | ₩36,530 | ₩36,530 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,479 | ₩36,492 | ₩36,452 | ₩36,492 | +0.04% | 1.1천 |
|---|
| 2026.01.07 | ₩36,479 | ₩36,539 | ₩36,479 | ₩36,526 | +0.13% | 2.4천 |
|---|
| 2026.01.06 | ₩36,467 | ₩36,486 | ₩36,465 | ₩36,486 | +0.05% | 5.1천 |
|---|
| 2026.01.05 | ₩36,440 | ₩36,479 | ₩36,412 | ₩36,464 | +0.07% | 2.1천 |
|---|
| 2026.01.02 | ₩36,428 | ₩36,432 | ₩36,428 | ₩36,432 | +0.01% | 100 |
|---|
| 2025.12.31 | ₩36,439 | ₩36,439 | ₩36,399 | ₩36,399 | -0.11% | 800 |
|---|
| 2025.12.30 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩36,471 | ₩36,472 | ₩36,471 | ₩36,472 | +0.00% | 200 |
|---|
| 2025.12.26 | ₩36,465 | ₩36,519 | ₩36,439 | ₩36,469 | +0.01% | 7.5천 |
|---|
| 2025.12.24 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,387 | ₩36,440 | ₩36,387 | ₩36,440 | +0.15% | 200 |
|---|
| 2025.12.22 | ₩36,465 | ₩36,465 | ₩36,420 | ₩36,420 | -0.12% | 800 |
|---|
| 2025.12.19 | ₩36,332 | ₩36,392 | ₩36,332 | ₩36,392 | +0.17% | 1.6천 |
|---|
| 2025.12.18 | ₩36,245 | ₩36,312 | ₩36,245 | ₩36,312 | +0.18% | 100 |
|---|
| 2025.12.17 | ₩36,278 | ₩36,305 | ₩36,223 | ₩36,223 | -0.15% | 900 |
|---|
| 2025.12.16 | ₩36,318 | ₩36,334 | ₩36,318 | ₩36,334 | +0.04% | 2.3천 |
|---|
| 2025.12.15 | ₩36,298 | ₩36,304 | ₩36,298 | ₩36,304 | +0.01% | 600 |
|---|
| 2025.12.12 | ₩36,333 | ₩36,379 | ₩36,309 | ₩36,309 | -0.07% | 1.9천 |
|---|
| 2025.12.11 | ₩36,145 | ₩36,385 | ₩36,145 | ₩36,385 | +0.67% | 5천 |
|---|
| 2025.12.10 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩36,358 | ₩36,358 | ₩36,337 | ₩36,337 | -0.06% | 5천 |
|---|
| 2025.12.05 | ₩36,318 | ₩36,357 | ₩36,318 | ₩36,357 | +0.11% | 600 |
|---|
| 2025.12.04 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,345 | ₩36,345 | ₩36,300 | ₩36,318 | -0.07% | 300 |
|---|
| 2025.12.01 | ₩36,225 | ₩36,278 | ₩36,225 | ₩36,278 | +0.15% | 900 |
|---|
| 2025.11.28 | ₩36,292 | ₩36,292 | ₩36,278 | ₩36,285 | -0.02% | 500 |
|---|
| 2025.11.26 | ₩36,218 | ₩36,243 | ₩36,198 | ₩36,243 | +0.07% | 1.5천 |
|---|
| 2025.11.25 | ₩36,145 | ₩36,211 | ₩36,145 | ₩36,205 | +0.17% | 2.6천 |
|---|
| 2025.11.24 | ₩36,145 | ₩36,198 | ₩36,145 | ₩36,171 | +0.07% | 1.4천 |
|---|
| 2025.11.21 | ₩36,064 | ₩36,070 | ₩36,017 | ₩36,039 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,225 | ₩36,225 | ₩36,012 | ₩36,012 | -0.59% | 500 |
|---|
| 2025.11.19 | ₩36,145 | ₩36,158 | ₩36,084 | ₩36,084 | -0.17% | 5.1천 |
|---|
| 2025.11.18 | ₩36,064 | ₩36,082 | ₩36,058 | ₩36,082 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,038 | ₩36,098 | ₩36,038 | ₩36,098 | +0.17% | 400 |
|---|
| 2025.11.14 | ₩36,104 | ₩36,171 | ₩36,104 | ₩36,159 | +0.15% | 2.7천 |
|---|
| 2025.11.13 | ₩36,185 | ₩36,185 | ₩36,104 | ₩36,127 | -0.16% | 900 |
|---|
| 2025.11.12 | ₩36,238 | ₩36,247 | ₩36,225 | ₩36,247 | +0.03% | 1.9천 |
|---|
| 2025.11.11 | ₩36,225 | ₩36,251 | ₩36,222 | ₩36,238 | +0.04% | 1.2만 |
|---|
| 2025.11.10 | ₩36,211 | ₩36,225 | ₩36,158 | ₩36,225 | +0.04% | 4.9천 |
|---|
| 2025.11.07 | ₩36,091 | ₩36,158 | ₩36,078 | ₩36,124 | +0.09% | 3.5천 |
|---|
| 2025.11.06 | ₩36,211 | ₩36,211 | ₩36,138 | ₩36,138 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩36,238 | ₩36,250 | ₩36,205 | ₩36,205 | -0.09% | 1.1천 |
|---|
| 2025.11.04 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,254 | ₩36,272 | ₩36,254 | ₩36,272 | +0.05% | 400 |
|---|
| 2025.10.31 | ₩36,277 | ₩36,277 | ₩36,258 | ₩36,258 | -0.05% | 200 |
|---|
| 2025.10.30 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,131 | ₩36,278 | ₩36,131 | ₩36,278 | +0.41% | 2.5만 |
|---|
| 2025.10.28 | ₩36,253 | ₩36,298 | ₩36,253 | ₩36,298 | +0.13% | 1.3천 |
|---|
| 2025.10.27 | ₩36,278 | ₩36,285 | ₩36,226 | ₩36,285 | +0.02% | 2.7천 |
|---|
| 2025.10.24 | ₩36,198 | ₩36,225 | ₩36,185 | ₩36,225 | +0.07% | 6.7천 |
|---|
| 2025.10.23 | ₩36,171 | ₩36,225 | ₩36,145 | ₩36,185 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩36,136 | ₩36,136 | ₩36,136 | ₩36,136 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩36,131 | ₩36,211 | ₩36,131 | ₩36,191 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩36,104 | ₩36,145 | ₩36,104 | ₩36,145 | +0.11% | 300 |
|---|
| 2025.10.16 | ₩36,104 | ₩36,104 | ₩36,082 | ₩36,082 | -0.06% | 800 |
|---|
| 2025.10.15 | ₩36,084 | ₩36,084 | ₩36,038 | ₩36,083 | -0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩36,051 | ₩36,118 | ₩35,997 | ₩36,076 | +0.07% | 4.4천 |
|---|
| 2025.10.13 | ₩36,011 | ₩36,110 | ₩36,011 | ₩36,110 | +0.27% | 7.4천 |
|---|
| 2025.10.10 | ₩36,118 | ₩36,131 | ₩36,017 | ₩36,017 | -0.28% | 4.9천 |
|---|