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 | ₩36,718 | ₩36,779 | ₩36,718 | ₩36,718 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,675 | ₩36,675 | ₩36,675 | ₩36,675 | 0.00% | 100 |
| 2026.10.07 | ₩36,712 | ₩36,738 | ₩36,685 | ₩36,685 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,775 | ₩36,775 | ₩36,775 | ₩36,775 | 0.00% | 100 |
| 2026.10.05 | ₩36,779 | ₩36,832 | ₩36,714 | ₩36,802 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,780 | ₩36,819 | ₩36,725 | ₩36,799 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,765 | ₩36,765 | ₩36,725 | ₩36,728 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,705 | ₩36,725 | ₩36,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,665 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,698 | ₩36,698 | ₩36,607 | ₩36,671 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,751 | ₩36,751 | ₩36,716 | ₩36,716 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,738 | ₩36,759 | ₩36,732 | ₩36,759 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,725 | ₩36,779 | ₩36,725 | ₩36,779 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,826 | ₩36,832 | ₩36,737 | ₩36,737 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,886 | ₩36,898 | ₩36,792 | ₩36,843 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,818 | ₩36,818 | ₩36,757 | ₩36,806 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,101 | ₩37,101 | ₩36,846 | ₩36,875 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,859 | ₩36,926 | ₩36,797 | ₩36,797 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,899 | ₩36,913 | ₩36,831 | ₩36,886 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,920 | ₩36,980 | ₩36,899 | ₩36,953 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,967 | ₩36,993 | ₩36,913 | ₩36,993 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,946 | ₩37,007 | ₩36,926 | ₩36,967 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,134 | ₩37,134 | ₩37,020 | ₩37,023 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,302 | ₩37,302 | ₩37,168 | ₩37,181 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,193 | ₩37,195 | ₩37,114 | ₩37,162 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,141 | ₩37,174 | ₩37,141 | ₩37,162 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,113 | ₩37,114 | ₩37,047 | ₩37,093 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,074 | ₩37,074 | ₩37,020 | ₩37,035 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,126 | ₩37,127 | ₩37,074 | ₩37,110 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,181 | ₩37,195 | ₩37,181 | ₩37,181 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,302 | ₩37,302 | ₩37,195 | ₩37,267 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,302 | ₩37,302 | ₩37,248 | ₩37,259 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,255 | ₩37,302 | ₩37,208 | ₩37,302 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,195 | ₩37,275 | ₩37,195 | ₩37,275 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,241 | ₩37,302 | ₩37,181 | ₩37,302 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,208 | ₩37,275 | ₩37,168 | ₩37,262 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,335 | ₩37,382 | ₩37,282 | ₩37,282 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,369 | ₩37,369 | ₩37,302 | ₩37,302 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,382 | ₩37,394 | ₩37,342 | ₩37,376 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,408 | ₩37,409 | ₩37,355 | ₩37,409 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,396 | ₩37,401 | ₩37,322 | ₩37,382 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,221 | ₩37,355 | ₩37,208 | ₩37,355 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,315 | ₩37,315 | ₩37,243 | ₩37,243 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,275 | ₩37,275 | ₩37,195 | ₩37,221 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,235 | ₩37,315 | ₩37,195 | ₩37,286 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,287 | ₩37,288 | ₩37,195 | ₩37,196 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,235 | ₩37,262 | ₩37,195 | ₩37,224 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,382 | ₩37,382 | ₩37,102 | ₩37,239 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,087 | ₩37,129 | ₩37,087 | ₩37,129 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,953 | ₩37,034 | ₩36,953 | ₩37,034 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,154 | ₩37,181 | ₩36,983 | ₩37,074 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,027 | ₩37,134 | ₩36,940 | ₩36,991 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,013 | ₩37,047 | ₩37,013 | ₩37,047 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,020 | ₩37,047 | ₩36,980 | ₩37,034 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,047 | ₩37,047 | ₩36,967 | ₩36,995 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,047 | ₩37,047 | ₩36,967 | ₩37,007 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,087 | ₩37,087 | ₩37,040 | ₩37,060 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,087 | ₩37,107 | ₩37,067 | ₩37,107 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,114 | ₩37,114 | ₩37,020 | ₩37,021 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,060 | ₩37,087 | ₩37,047 | ₩37,074 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,114 | ₩37,154 | ₩37,074 | ₩37,101 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,114 | ₩37,114 | ₩37,047 | ₩37,075 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,054 | ₩37,087 | ₩37,047 | ₩37,054 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,027 | ₩37,034 | ₩36,967 | ₩37,008 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,074 | ₩37,074 | ₩37,034 | ₩37,060 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,020 | ₩37,114 | ₩37,020 | ₩37,114 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩37,007 | ₩37,007 | ₩36,906 | ₩36,980 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,141 | ₩37,141 | ₩37,027 | ₩37,027 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,114 | ₩37,127 | ₩37,047 | ₩37,127 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,168 | ₩37,168 | ₩37,015 | ₩37,087 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,127 | ₩37,193 | ₩37,101 | ₩37,101 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,127 | ₩37,141 | ₩37,047 | ₩37,111 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,114 | ₩37,114 | ₩37,087 | ₩37,114 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,020 | ₩37,067 | ₩37,020 | ₩37,067 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,101 | ₩37,101 | ₩37,013 | ₩37,013 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,020 | ₩37,074 | ₩37,020 | ₩37,074 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,021 | ₩37,067 | ₩37,020 | ₩37,067 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,101 | ₩37,114 | ₩37,020 | ₩37,067 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,993 | ₩37,020 | ₩36,993 | ₩37,020 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,993 | ₩37,013 | ₩36,993 | ₩37,000 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩37,007 | ₩37,043 | ₩37,007 | ₩37,043 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩37,007 | ₩37,007 | ₩36,993 | ₩36,993 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,980 | ₩37,007 | ₩36,980 | ₩37,007 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,980 | ₩36,980 | ₩36,980 | ₩36,980 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,034 | ₩37,034 | ₩37,000 | ₩37,000 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩37,007 | ₩37,020 | ₩37,007 | ₩37,007 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,020 | ₩37,020 | ₩36,967 | ₩36,967 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,967 | ₩36,993 | ₩36,940 | ₩36,993 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,034 | ₩37,034 | ₩36,940 | ₩36,967 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩37,000 | ₩37,000 | ₩36,967 | ₩36,967 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,940 | ₩37,000 | ₩36,940 | ₩37,000 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,940 | ₩36,987 | ₩36,926 | ₩36,967 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,913 | ₩36,967 | ₩36,913 | ₩36,967 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,913 | ₩36,953 | ₩36,901 | ₩36,953 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,886 | ₩36,940 | ₩36,886 | ₩36,940 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,861 | ₩36,913 | ₩36,861 | ₩36,913 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,852 | ₩36,852 | ₩36,850 | ₩36,850 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,893 | ₩36,893 | ₩36,859 | ₩36,875 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,806 | ₩36,839 | ₩36,806 | ₩36,839 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,779 | ₩36,795 | ₩36,779 | ₩36,795 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,765 | ₩36,819 | ₩36,765 | ₩36,814 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,752 | ₩36,752 | ₩36,752 | ₩36,752 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,732 | ₩36,732 | ₩36,728 | ₩36,728 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,712 | ₩36,759 | ₩36,698 | ₩36,740 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,725 | ₩36,756 | ₩36,725 | ₩36,756 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,738 | ₩36,738 | ₩36,738 | ₩36,738 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,738 | ₩36,738 | ₩36,685 | ₩36,704 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,752 | ₩36,765 | ₩36,685 | ₩36,720 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,685 | ₩36,685 | ₩36,679 | ₩36,679 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,685 | ₩36,722 | ₩36,685 | ₩36,722 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,685 | ₩36,720 | ₩36,685 | ₩36,720 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,551 | ₩36,592 | ₩36,551 | ₩36,592 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,470 | ₩36,536 | ₩36,470 | ₩36,536 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,457 | ₩36,457 | ₩36,443 | ₩36,457 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,257 | ₩36,331 | ₩36,229 | ₩36,331 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,284 | ₩36,296 | ₩36,257 | ₩36,296 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,256 | ₩36,289 | ₩36,242 | ₩36,250 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,987 | ₩36,148 | ₩35,987 | ₩36,148 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩36,001 | ₩36,001 | ₩35,947 | ₩35,998 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,168 | ₩36,168 | ₩36,108 | ₩36,128 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,190 | ₩36,218 | ₩36,189 | ₩36,218 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,056 | ₩36,154 | ₩36,056 | ₩36,154 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,135 | ₩36,135 | ₩36,108 | ₩36,108 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,075 | ₩36,075 | ₩36,006 | ₩36,006 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,081 | ₩36,154 | ₩36,081 | ₩36,154 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,135 | ₩36,135 | ₩36,108 | ₩36,127 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,175 | ₩36,201 | ₩36,175 | ₩36,201 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,162 | ₩36,168 | ₩36,101 | ₩36,168 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,068 | ₩36,068 | ₩36,014 | ₩36,014 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,128 | ₩36,128 | ₩36,088 | ₩36,088 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,014 | ₩36,227 | ₩36,001 | ₩36,227 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,168 | ₩36,168 | ₩36,135 | ₩36,158 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,269 | ₩36,269 | ₩36,175 | ₩36,248 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,309 | ₩36,348 | ₩36,309 | ₩36,348 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,175 | ₩36,269 | ₩36,175 | ₩36,250 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,329 | ₩36,343 | ₩36,269 | ₩36,309 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,282 | ₩36,313 | ₩36,282 | ₩36,313 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,284 | ₩36,355 | ₩36,282 | ₩36,355 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,316 | ₩36,317 | ₩36,316 | ₩36,317 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,215 | ₩36,268 | ₩36,215 | ₩36,268 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,320 | ₩36,320 | ₩36,296 | ₩36,319 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,296 | ₩36,313 | ₩36,293 | ₩36,313 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,229 | ₩36,256 | ₩36,229 | ₩36,242 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,242 | ₩36,288 | ₩36,242 | ₩36,288 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,202 | ₩36,234 | ₩36,202 | ₩36,234 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,242 | ₩36,256 | ₩36,242 | ₩36,256 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,269 | ₩36,328 | ₩36,269 | ₩36,328 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,242 | ₩36,265 | ₩36,242 | ₩36,265 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,189 | ₩36,215 | ₩36,095 | ₩36,147 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,135 | ₩36,221 | ₩36,135 | ₩36,221 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,282 | ₩36,282 | ₩36,215 | ₩36,231 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,213 | ₩36,213 | ₩36,207 | ₩36,207 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,189 | ₩36,256 | ₩36,175 | ₩36,227 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,245 | ₩36,245 | ₩36,234 | ₩36,234 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,203 | ₩36,241 | ₩36,202 | ₩36,241 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,269 | ₩36,269 | ₩36,189 | ₩36,189 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,135 | ₩36,289 | ₩36,135 | ₩36,254 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,190 | ₩36,254 | ₩36,189 | ₩36,254 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,136 | ₩36,187 | ₩36,135 | ₩36,187 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,189 | ₩36,235 | ₩36,189 | ₩36,235 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,163 | ₩36,222 | ₩36,163 | ₩36,222 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,168 | ₩36,215 | ₩36,108 | ₩36,167 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,166 | ₩36,166 | ₩36,166 | ₩36,166 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,095 | ₩36,140 | ₩36,095 | ₩36,140 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,162 | ₩36,162 | ₩36,108 | ₩36,159 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,029 | ₩36,115 | ₩36,028 | ₩36,113 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,028 | ₩36,088 | ₩36,028 | ₩36,088 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,050 | ₩36,085 | ₩36,028 | ₩36,085 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,081 | ₩36,081 | ₩35,974 | ₩36,033 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,893 | ₩35,974 | ₩35,880 | ₩35,974 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,934 | ₩35,934 | ₩35,893 | ₩35,912 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,907 | ₩35,940 | ₩35,907 | ₩35,940 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,973 | ₩35,973 | ₩35,920 | ₩35,967 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,920 | ₩35,966 | ₩35,920 | ₩35,966 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,907 | ₩35,967 | ₩35,907 | ₩35,967 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,908 | ₩35,952 | ₩35,907 | ₩35,952 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,907 | ₩35,907 | ₩35,867 | ₩35,879 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,853 | ₩35,853 | ₩35,853 | ₩35,853 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,840 | ₩35,840 | ₩35,753 | ₩35,818 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,987 | ₩35,987 | ₩35,826 | ₩35,872 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,773 | ₩35,880 | ₩35,773 | ₩35,817 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,805 | ₩35,812 | ₩35,805 | ₩35,812 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,714 | ₩35,770 | ₩35,706 | ₩35,770 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,665 | ₩35,698 | ₩35,665 | ₩35,698 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,665 | ₩35,732 | ₩35,665 | ₩35,732 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,612 | ₩35,746 | ₩35,612 | ₩35,706 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,519 | ₩35,645 | ₩35,519 | ₩35,645 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,492 | ₩35,526 | ₩35,492 | ₩35,526 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,276 | ₩35,424 | ₩35,276 | ₩35,424 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,306 | ₩35,364 | ₩35,306 | ₩35,364 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,129 | ₩35,364 | ₩35,129 | ₩35,364 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,372 | ₩35,404 | ₩35,330 | ₩35,330 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,396 | ₩35,396 | ₩35,396 | ₩35,396 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,565 | ₩35,565 | ₩35,557 | ₩35,557 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,504 | ₩35,565 | ₩35,491 | ₩35,565 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,518 | ₩35,557 | ₩35,504 | ₩35,557 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,411 | ₩35,480 | ₩35,411 | ₩35,480 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,482 | ₩35,482 | ₩35,463 | ₩35,463 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,491 | ₩35,545 | ₩35,397 | ₩35,545 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,531 | ₩35,531 | ₩35,519 | ₩35,519 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,518 | ₩35,572 | ₩35,518 | ₩35,572 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,572 | ₩35,578 | ₩35,491 | ₩35,578 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,531 | ₩35,625 | ₩35,518 | ₩35,543 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,598 | ₩35,598 | ₩35,570 | ₩35,570 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,612 | ₩35,612 | ₩35,598 | ₩35,610 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,612 | ₩35,639 | ₩35,612 | ₩35,633 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,598 | ₩35,598 | ₩35,518 | ₩35,585 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,531 | ₩35,538 | ₩35,504 | ₩35,538 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,585 | ₩35,617 | ₩35,572 | ₩35,617 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,531 | ₩35,629 | ₩35,531 | ₩35,629 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,491 | ₩35,551 | ₩35,491 | ₩35,551 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,586 | ₩35,586 | ₩35,506 | ₩35,558 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,612 | ₩35,612 | ₩35,572 | ₩35,594 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,504 | ₩35,585 | ₩35,478 | ₩35,550 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,518 | ₩35,518 | ₩35,370 | ₩35,408 | -0.31% | 7.4천 |
|---|