시장 데이터를 불러오는 중
전체 종목
Calamos Russell 2000 Structured Alt Protection ETF July 과거 주가
Calamos Russell 2000 Structured Alt Protection ETF July · CPRJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Russell 2000 Structured Alt Protection ETF July · CPRJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,712 | ₩36,772 | ₩36,712 | ₩36,712 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,669 | ₩36,669 | ₩36,669 | ₩36,669 | 0.00% | 100 |
| 2026.10.07 | ₩36,705 | ₩36,732 | ₩36,678 | ₩36,678 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
| 2026.10.05 | ₩36,772 | ₩36,826 | ₩36,708 | ₩36,795 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,773 | ₩36,812 | ₩36,718 | ₩36,792 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,759 | ₩36,759 | ₩36,718 | ₩36,721 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,698 | ₩36,718 | ₩36,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,658 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,692 | ₩36,692 | ₩36,600 | ₩36,665 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,744 | ₩36,744 | ₩36,709 | ₩36,709 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,732 | ₩36,752 | ₩36,725 | ₩36,752 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,718 | ₩36,772 | ₩36,718 | ₩36,772 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,819 | ₩36,826 | ₩36,731 | ₩36,731 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,879 | ₩36,891 | ₩36,786 | ₩36,837 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,811 | ₩36,811 | ₩36,751 | ₩36,799 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,094 | ₩37,094 | ₩36,839 | ₩36,869 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,853 | ₩36,920 | ₩36,791 | ₩36,791 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,893 | ₩36,906 | ₩36,824 | ₩36,879 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,913 | ₩36,973 | ₩36,893 | ₩36,946 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,960 | ₩36,987 | ₩36,906 | ₩36,987 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,940 | ₩37,000 | ₩36,920 | ₩36,960 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,128 | ₩37,128 | ₩37,014 | ₩37,016 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,295 | ₩37,295 | ₩37,161 | ₩37,174 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,187 | ₩37,188 | ₩37,107 | ₩37,156 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,134 | ₩37,168 | ₩37,134 | ₩37,156 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,106 | ₩37,107 | ₩37,040 | ₩37,086 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,067 | ₩37,067 | ₩37,014 | ₩37,028 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,119 | ₩37,121 | ₩37,067 | ₩37,103 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,174 | ₩37,188 | ₩37,174 | ₩37,174 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,295 | ₩37,295 | ₩37,188 | ₩37,260 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,295 | ₩37,295 | ₩37,242 | ₩37,252 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,248 | ₩37,295 | ₩37,201 | ₩37,295 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,188 | ₩37,268 | ₩37,188 | ₩37,268 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,235 | ₩37,295 | ₩37,174 | ₩37,295 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,201 | ₩37,268 | ₩37,161 | ₩37,255 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,329 | ₩37,376 | ₩37,275 | ₩37,275 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,362 | ₩37,362 | ₩37,295 | ₩37,295 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,376 | ₩37,388 | ₩37,335 | ₩37,369 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,401 | ₩37,402 | ₩37,349 | ₩37,402 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,389 | ₩37,394 | ₩37,315 | ₩37,376 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,215 | ₩37,349 | ₩37,201 | ₩37,349 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,309 | ₩37,309 | ₩37,236 | ₩37,236 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,268 | ₩37,268 | ₩37,188 | ₩37,215 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,228 | ₩37,309 | ₩37,188 | ₩37,279 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,280 | ₩37,282 | ₩37,188 | ₩37,189 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,228 | ₩37,255 | ₩37,188 | ₩37,217 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,376 | ₩37,376 | ₩37,095 | ₩37,232 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,081 | ₩37,122 | ₩37,081 | ₩37,122 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,946 | ₩37,027 | ₩36,946 | ₩37,027 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,148 | ₩37,174 | ₩36,976 | ₩37,067 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,020 | ₩37,128 | ₩36,933 | ₩36,984 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,007 | ₩37,040 | ₩37,007 | ₩37,040 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,014 | ₩37,040 | ₩36,973 | ₩37,027 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,040 | ₩37,040 | ₩36,960 | ₩36,988 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,040 | ₩37,040 | ₩36,960 | ₩37,000 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,081 | ₩37,081 | ₩37,034 | ₩37,054 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,081 | ₩37,101 | ₩37,060 | ₩37,101 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,107 | ₩37,107 | ₩37,014 | ₩37,015 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,054 | ₩37,081 | ₩37,040 | ₩37,067 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,107 | ₩37,148 | ₩37,067 | ₩37,094 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,107 | ₩37,107 | ₩37,040 | ₩37,069 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,047 | ₩37,081 | ₩37,040 | ₩37,047 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,020 | ₩37,027 | ₩36,960 | ₩37,001 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,067 | ₩37,067 | ₩37,027 | ₩37,054 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,014 | ₩37,107 | ₩37,014 | ₩37,107 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩37,000 | ₩37,000 | ₩36,900 | ₩36,973 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,134 | ₩37,134 | ₩37,020 | ₩37,020 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,107 | ₩37,121 | ₩37,040 | ₩37,121 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,161 | ₩37,161 | ₩37,008 | ₩37,081 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,121 | ₩37,187 | ₩37,094 | ₩37,094 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,121 | ₩37,134 | ₩37,040 | ₩37,105 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,107 | ₩37,107 | ₩37,081 | ₩37,107 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,014 | ₩37,060 | ₩37,014 | ₩37,060 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,094 | ₩37,094 | ₩37,007 | ₩37,007 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,014 | ₩37,067 | ₩37,014 | ₩37,067 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,015 | ₩37,060 | ₩37,014 | ₩37,060 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,094 | ₩37,107 | ₩37,014 | ₩37,060 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,987 | ₩37,014 | ₩36,987 | ₩37,014 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,987 | ₩37,007 | ₩36,987 | ₩36,993 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩37,000 | ₩37,036 | ₩37,000 | ₩37,036 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩37,000 | ₩37,000 | ₩36,987 | ₩36,987 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,973 | ₩37,000 | ₩36,973 | ₩37,000 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,027 | ₩37,027 | ₩36,993 | ₩36,993 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩37,000 | ₩37,014 | ₩37,000 | ₩37,000 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,014 | ₩37,014 | ₩36,960 | ₩36,960 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,960 | ₩36,987 | ₩36,933 | ₩36,987 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,027 | ₩37,027 | ₩36,933 | ₩36,960 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,993 | ₩36,993 | ₩36,960 | ₩36,960 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,933 | ₩36,993 | ₩36,933 | ₩36,993 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,933 | ₩36,980 | ₩36,920 | ₩36,960 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,980 | ₩36,980 | ₩36,980 | ₩36,980 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,967 | ₩36,967 | ₩36,967 | ₩36,967 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,906 | ₩36,960 | ₩36,906 | ₩36,960 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,906 | ₩36,946 | ₩36,894 | ₩36,946 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,879 | ₩36,933 | ₩36,879 | ₩36,933 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,854 | ₩36,906 | ₩36,854 | ₩36,906 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,846 | ₩36,846 | ₩36,843 | ₩36,843 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,886 | ₩36,886 | ₩36,853 | ₩36,869 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,799 | ₩36,832 | ₩36,799 | ₩36,832 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,772 | ₩36,788 | ₩36,772 | ₩36,788 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,759 | ₩36,812 | ₩36,759 | ₩36,807 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,725 | ₩36,725 | ₩36,721 | ₩36,721 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,705 | ₩36,752 | ₩36,692 | ₩36,733 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,718 | ₩36,749 | ₩36,718 | ₩36,749 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,732 | ₩36,732 | ₩36,678 | ₩36,697 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,745 | ₩36,759 | ₩36,678 | ₩36,713 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,678 | ₩36,678 | ₩36,673 | ₩36,673 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,678 | ₩36,716 | ₩36,678 | ₩36,716 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,678 | ₩36,713 | ₩36,678 | ₩36,713 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,642 | ₩36,642 | ₩36,642 | ₩36,642 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,544 | ₩36,586 | ₩36,544 | ₩36,586 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,464 | ₩36,529 | ₩36,464 | ₩36,529 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,450 | ₩36,450 | ₩36,437 | ₩36,450 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,250 | ₩36,324 | ₩36,222 | ₩36,324 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,277 | ₩36,289 | ₩36,250 | ₩36,289 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,249 | ₩36,283 | ₩36,236 | ₩36,244 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,981 | ₩36,142 | ₩35,981 | ₩36,142 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩35,994 | ₩35,994 | ₩35,941 | ₩35,992 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,041 | ₩36,041 | ₩36,041 | ₩36,041 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,162 | ₩36,162 | ₩36,102 | ₩36,122 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,183 | ₩36,212 | ₩36,182 | ₩36,212 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,049 | ₩36,147 | ₩36,049 | ₩36,147 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,128 | ₩36,128 | ₩36,102 | ₩36,102 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,068 | ₩36,068 | ₩36,000 | ₩36,000 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,075 | ₩36,147 | ₩36,075 | ₩36,147 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,128 | ₩36,128 | ₩36,102 | ₩36,120 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,169 | ₩36,194 | ₩36,169 | ₩36,194 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,155 | ₩36,162 | ₩36,095 | ₩36,162 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,061 | ₩36,061 | ₩36,008 | ₩36,008 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,122 | ₩36,122 | ₩36,081 | ₩36,081 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,008 | ₩36,221 | ₩35,994 | ₩36,221 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,162 | ₩36,162 | ₩36,128 | ₩36,151 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,263 | ₩36,263 | ₩36,169 | ₩36,241 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,303 | ₩36,342 | ₩36,303 | ₩36,342 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,169 | ₩36,263 | ₩36,169 | ₩36,244 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,323 | ₩36,336 | ₩36,263 | ₩36,303 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,276 | ₩36,307 | ₩36,276 | ₩36,307 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,277 | ₩36,348 | ₩36,276 | ₩36,348 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,309 | ₩36,311 | ₩36,309 | ₩36,311 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,209 | ₩36,261 | ₩36,209 | ₩36,261 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,313 | ₩36,313 | ₩36,289 | ₩36,312 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,289 | ₩36,307 | ₩36,287 | ₩36,307 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,222 | ₩36,249 | ₩36,222 | ₩36,236 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,236 | ₩36,281 | ₩36,236 | ₩36,281 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,195 | ₩36,228 | ₩36,195 | ₩36,228 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,236 | ₩36,249 | ₩36,236 | ₩36,249 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,263 | ₩36,322 | ₩36,263 | ₩36,322 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,236 | ₩36,259 | ₩36,236 | ₩36,259 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,182 | ₩36,209 | ₩36,088 | ₩36,140 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,128 | ₩36,214 | ₩36,128 | ₩36,214 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,276 | ₩36,276 | ₩36,209 | ₩36,225 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,206 | ₩36,206 | ₩36,201 | ₩36,201 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,182 | ₩36,249 | ₩36,169 | ₩36,221 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,238 | ₩36,238 | ₩36,228 | ₩36,228 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,197 | ₩36,234 | ₩36,195 | ₩36,234 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,263 | ₩36,263 | ₩36,182 | ₩36,182 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,128 | ₩36,283 | ₩36,128 | ₩36,248 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,183 | ₩36,248 | ₩36,182 | ₩36,248 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,130 | ₩36,181 | ₩36,128 | ₩36,181 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,182 | ₩36,229 | ₩36,182 | ₩36,229 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,157 | ₩36,216 | ₩36,157 | ₩36,216 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,162 | ₩36,209 | ₩36,102 | ₩36,161 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,088 | ₩36,134 | ₩36,088 | ₩36,134 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,155 | ₩36,155 | ₩36,102 | ₩36,153 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,022 | ₩36,108 | ₩36,021 | ₩36,107 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,021 | ₩36,081 | ₩36,021 | ₩36,081 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,044 | ₩36,079 | ₩36,021 | ₩36,079 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,075 | ₩36,075 | ₩35,967 | ₩36,027 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,887 | ₩35,967 | ₩35,874 | ₩35,967 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,927 | ₩35,927 | ₩35,887 | ₩35,906 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,900 | ₩35,934 | ₩35,900 | ₩35,934 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,966 | ₩35,966 | ₩35,914 | ₩35,961 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,914 | ₩35,959 | ₩35,914 | ₩35,959 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,900 | ₩35,961 | ₩35,900 | ₩35,961 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,902 | ₩35,946 | ₩35,900 | ₩35,946 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,900 | ₩35,900 | ₩35,860 | ₩35,872 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,833 | ₩35,833 | ₩35,746 | ₩35,812 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,981 | ₩35,981 | ₩35,820 | ₩35,866 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,766 | ₩35,874 | ₩35,766 | ₩35,811 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,799 | ₩35,805 | ₩35,799 | ₩35,805 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,707 | ₩35,764 | ₩35,699 | ₩35,764 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,659 | ₩35,691 | ₩35,659 | ₩35,691 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,659 | ₩35,726 | ₩35,659 | ₩35,726 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,605 | ₩35,740 | ₩35,605 | ₩35,699 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,513 | ₩35,639 | ₩35,513 | ₩35,639 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,486 | ₩35,520 | ₩35,486 | ₩35,520 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,270 | ₩35,418 | ₩35,270 | ₩35,418 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,300 | ₩35,357 | ₩35,300 | ₩35,357 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,123 | ₩35,357 | ₩35,123 | ₩35,357 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,365 | ₩35,398 | ₩35,324 | ₩35,324 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,558 | ₩35,558 | ₩35,550 | ₩35,550 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,498 | ₩35,558 | ₩35,485 | ₩35,558 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,512 | ₩35,550 | ₩35,498 | ₩35,550 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,404 | ₩35,474 | ₩35,404 | ₩35,474 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,475 | ₩35,475 | ₩35,457 | ₩35,457 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,485 | ₩35,538 | ₩35,391 | ₩35,538 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,525 | ₩35,525 | ₩35,513 | ₩35,513 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,512 | ₩35,565 | ₩35,512 | ₩35,565 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,565 | ₩35,572 | ₩35,485 | ₩35,572 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,525 | ₩35,619 | ₩35,512 | ₩35,537 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,592 | ₩35,592 | ₩35,564 | ₩35,564 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,605 | ₩35,605 | ₩35,592 | ₩35,604 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,605 | ₩35,632 | ₩35,605 | ₩35,627 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,592 | ₩35,592 | ₩35,512 | ₩35,579 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,525 | ₩35,532 | ₩35,498 | ₩35,532 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,579 | ₩35,611 | ₩35,565 | ₩35,611 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,525 | ₩35,623 | ₩35,525 | ₩35,623 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,485 | ₩35,545 | ₩35,485 | ₩35,545 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,580 | ₩35,580 | ₩35,499 | ₩35,552 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,605 | ₩35,605 | ₩35,565 | ₩35,588 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,498 | ₩35,579 | ₩35,471 | ₩35,544 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,512 | ₩35,512 | ₩35,364 | ₩35,402 | -0.31% | 7.4천 |
|---|