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 | ₩36,683 | ₩36,743 | ₩36,683 | ₩36,683 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
| 2026.10.07 | ₩36,676 | ₩36,703 | ₩36,650 | ₩36,650 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
| 2026.10.05 | ₩36,743 | ₩36,797 | ₩36,679 | ₩36,766 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,745 | ₩36,784 | ₩36,690 | ₩36,763 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,730 | ₩36,730 | ₩36,690 | ₩36,692 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,670 | ₩36,690 | ₩36,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,629 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,663 | ₩36,663 | ₩36,572 | ₩36,636 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,715 | ₩36,715 | ₩36,680 | ₩36,680 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,703 | ₩36,723 | ₩36,696 | ₩36,723 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,690 | ₩36,743 | ₩36,690 | ₩36,743 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,790 | ₩36,797 | ₩36,702 | ₩36,702 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,851 | ₩36,863 | ₩36,757 | ₩36,808 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,782 | ₩36,782 | ₩36,722 | ₩36,770 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,065 | ₩37,065 | ₩36,810 | ₩36,840 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,824 | ₩36,891 | ₩36,762 | ₩36,762 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,864 | ₩36,877 | ₩36,796 | ₩36,851 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,884 | ₩36,944 | ₩36,864 | ₩36,918 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,931 | ₩36,958 | ₩36,877 | ₩36,958 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,911 | ₩36,971 | ₩36,891 | ₩36,931 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,098 | ₩37,098 | ₩36,985 | ₩36,987 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,266 | ₩37,266 | ₩37,132 | ₩37,145 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,157 | ₩37,159 | ₩37,078 | ₩37,127 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,105 | ₩37,139 | ₩37,105 | ₩37,127 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,077 | ₩37,078 | ₩37,011 | ₩37,057 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,038 | ₩37,038 | ₩36,985 | ₩36,999 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,090 | ₩37,092 | ₩37,038 | ₩37,074 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,145 | ₩37,159 | ₩37,145 | ₩37,145 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,266 | ₩37,266 | ₩37,159 | ₩37,231 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,266 | ₩37,266 | ₩37,212 | ₩37,223 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,219 | ₩37,266 | ₩37,172 | ₩37,266 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,159 | ₩37,239 | ₩37,159 | ₩37,239 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,206 | ₩37,266 | ₩37,145 | ₩37,266 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,172 | ₩37,239 | ₩37,132 | ₩37,226 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,299 | ₩37,346 | ₩37,246 | ₩37,246 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,333 | ₩37,333 | ₩37,266 | ₩37,266 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,346 | ₩37,358 | ₩37,306 | ₩37,340 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,372 | ₩37,373 | ₩37,320 | ₩37,373 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,360 | ₩37,365 | ₩37,286 | ₩37,346 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,186 | ₩37,320 | ₩37,172 | ₩37,320 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,279 | ₩37,279 | ₩37,207 | ₩37,207 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,239 | ₩37,239 | ₩37,159 | ₩37,186 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,199 | ₩37,279 | ₩37,159 | ₩37,250 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,251 | ₩37,253 | ₩37,159 | ₩37,160 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,199 | ₩37,226 | ₩37,159 | ₩37,188 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,346 | ₩37,346 | ₩37,066 | ₩37,203 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,052 | ₩37,093 | ₩37,052 | ₩37,093 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,918 | ₩36,998 | ₩36,918 | ₩36,998 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,119 | ₩37,145 | ₩36,947 | ₩37,038 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩36,991 | ₩37,098 | ₩36,904 | ₩36,955 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩36,978 | ₩37,011 | ₩36,978 | ₩37,011 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩36,985 | ₩37,011 | ₩36,944 | ₩36,998 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,011 | ₩37,011 | ₩36,931 | ₩36,959 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,011 | ₩37,011 | ₩36,931 | ₩36,971 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,052 | ₩37,052 | ₩37,005 | ₩37,025 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,052 | ₩37,072 | ₩37,031 | ₩37,072 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,078 | ₩37,078 | ₩36,985 | ₩36,986 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,025 | ₩37,052 | ₩37,011 | ₩37,038 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,078 | ₩37,119 | ₩37,038 | ₩37,065 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,078 | ₩37,078 | ₩37,011 | ₩37,039 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,018 | ₩37,052 | ₩37,011 | ₩37,018 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩36,991 | ₩36,998 | ₩36,931 | ₩36,972 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,038 | ₩37,038 | ₩36,998 | ₩37,025 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩36,985 | ₩37,078 | ₩36,985 | ₩37,078 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩36,971 | ₩36,971 | ₩36,871 | ₩36,944 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,105 | ₩37,105 | ₩36,991 | ₩36,991 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,078 | ₩37,092 | ₩37,011 | ₩37,092 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,132 | ₩37,132 | ₩36,979 | ₩37,052 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,092 | ₩37,157 | ₩37,065 | ₩37,065 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,092 | ₩37,105 | ₩37,011 | ₩37,076 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,078 | ₩37,078 | ₩37,052 | ₩37,078 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩36,985 | ₩37,031 | ₩36,985 | ₩37,031 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,065 | ₩37,065 | ₩36,978 | ₩36,978 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩36,985 | ₩37,038 | ₩36,985 | ₩37,038 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩36,986 | ₩37,031 | ₩36,985 | ₩37,031 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,065 | ₩37,078 | ₩36,985 | ₩37,031 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,958 | ₩36,985 | ₩36,958 | ₩36,985 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,958 | ₩36,978 | ₩36,958 | ₩36,964 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩36,971 | ₩37,007 | ₩36,971 | ₩37,007 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩36,971 | ₩36,971 | ₩36,958 | ₩36,958 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,944 | ₩36,971 | ₩36,944 | ₩36,971 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩36,998 | ₩36,998 | ₩36,964 | ₩36,964 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩36,971 | ₩36,985 | ₩36,971 | ₩36,971 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩36,985 | ₩36,985 | ₩36,931 | ₩36,931 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,931 | ₩36,958 | ₩36,904 | ₩36,958 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩36,998 | ₩36,998 | ₩36,904 | ₩36,931 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,964 | ₩36,964 | ₩36,931 | ₩36,931 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,904 | ₩36,964 | ₩36,904 | ₩36,964 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,904 | ₩36,951 | ₩36,891 | ₩36,931 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,877 | ₩36,931 | ₩36,877 | ₩36,931 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,877 | ₩36,918 | ₩36,865 | ₩36,918 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,851 | ₩36,904 | ₩36,851 | ₩36,904 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,825 | ₩36,877 | ₩36,825 | ₩36,877 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,817 | ₩36,817 | ₩36,814 | ₩36,814 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,857 | ₩36,857 | ₩36,824 | ₩36,840 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,770 | ₩36,804 | ₩36,770 | ₩36,804 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,743 | ₩36,759 | ₩36,743 | ₩36,759 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,730 | ₩36,784 | ₩36,730 | ₩36,778 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,696 | ₩36,696 | ₩36,692 | ₩36,692 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,676 | ₩36,723 | ₩36,663 | ₩36,704 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,690 | ₩36,721 | ₩36,690 | ₩36,721 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,703 | ₩36,703 | ₩36,650 | ₩36,668 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,717 | ₩36,730 | ₩36,650 | ₩36,684 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,650 | ₩36,650 | ₩36,644 | ₩36,644 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,650 | ₩36,687 | ₩36,650 | ₩36,687 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,650 | ₩36,684 | ₩36,650 | ₩36,684 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,516 | ₩36,557 | ₩36,516 | ₩36,557 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,435 | ₩36,501 | ₩36,435 | ₩36,501 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,422 | ₩36,422 | ₩36,408 | ₩36,422 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,222 | ₩36,296 | ₩36,194 | ₩36,296 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,249 | ₩36,261 | ₩36,222 | ₩36,261 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,221 | ₩36,254 | ₩36,207 | ₩36,215 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,953 | ₩36,114 | ₩35,953 | ₩36,114 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩35,966 | ₩35,966 | ₩35,913 | ₩35,963 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,013 | ₩36,013 | ₩36,013 | ₩36,013 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,134 | ₩36,134 | ₩36,073 | ₩36,093 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,155 | ₩36,183 | ₩36,154 | ₩36,183 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,021 | ₩36,119 | ₩36,021 | ₩36,119 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,100 | ₩36,100 | ₩36,073 | ₩36,073 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,040 | ₩36,040 | ₩35,971 | ₩35,971 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,047 | ₩36,119 | ₩36,047 | ₩36,119 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,100 | ₩36,100 | ₩36,073 | ₩36,092 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,140 | ₩36,166 | ₩36,140 | ₩36,166 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,127 | ₩36,134 | ₩36,067 | ₩36,134 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,033 | ₩36,033 | ₩35,980 | ₩35,980 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,093 | ₩36,093 | ₩36,053 | ₩36,053 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,980 | ₩36,193 | ₩35,966 | ₩36,193 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,134 | ₩36,134 | ₩36,100 | ₩36,123 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,234 | ₩36,234 | ₩36,140 | ₩36,213 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,274 | ₩36,313 | ₩36,274 | ₩36,313 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,140 | ₩36,234 | ₩36,140 | ₩36,215 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,294 | ₩36,308 | ₩36,234 | ₩36,274 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,248 | ₩36,278 | ₩36,248 | ₩36,278 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,249 | ₩36,320 | ₩36,248 | ₩36,320 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,281 | ₩36,282 | ₩36,281 | ₩36,282 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,181 | ₩36,233 | ₩36,181 | ₩36,233 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,285 | ₩36,285 | ₩36,261 | ₩36,284 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,261 | ₩36,278 | ₩36,258 | ₩36,278 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,194 | ₩36,221 | ₩36,194 | ₩36,207 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,207 | ₩36,253 | ₩36,207 | ₩36,253 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,167 | ₩36,199 | ₩36,167 | ₩36,199 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,207 | ₩36,221 | ₩36,207 | ₩36,221 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,234 | ₩36,293 | ₩36,234 | ₩36,293 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,207 | ₩36,230 | ₩36,207 | ₩36,230 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,154 | ₩36,181 | ₩36,060 | ₩36,112 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,100 | ₩36,186 | ₩36,100 | ₩36,186 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,248 | ₩36,248 | ₩36,181 | ₩36,197 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,178 | ₩36,178 | ₩36,172 | ₩36,172 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,154 | ₩36,221 | ₩36,140 | ₩36,193 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,210 | ₩36,210 | ₩36,199 | ₩36,199 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,168 | ₩36,206 | ₩36,167 | ₩36,206 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,234 | ₩36,234 | ₩36,154 | ₩36,154 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,100 | ₩36,254 | ₩36,100 | ₩36,219 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,155 | ₩36,219 | ₩36,154 | ₩36,219 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,101 | ₩36,152 | ₩36,100 | ₩36,152 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,154 | ₩36,201 | ₩36,154 | ₩36,201 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,128 | ₩36,187 | ₩36,128 | ₩36,187 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,134 | ₩36,181 | ₩36,073 | ₩36,132 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,060 | ₩36,105 | ₩36,060 | ₩36,105 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,127 | ₩36,127 | ₩36,073 | ₩36,124 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩35,994 | ₩36,080 | ₩35,993 | ₩36,079 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩35,993 | ₩36,053 | ₩35,993 | ₩36,053 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,016 | ₩36,051 | ₩35,993 | ₩36,051 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,047 | ₩36,047 | ₩35,939 | ₩35,998 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,859 | ₩35,939 | ₩35,846 | ₩35,939 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,899 | ₩35,899 | ₩35,859 | ₩35,878 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,872 | ₩35,906 | ₩35,872 | ₩35,906 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,938 | ₩35,938 | ₩35,886 | ₩35,933 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,886 | ₩35,931 | ₩35,886 | ₩35,931 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,872 | ₩35,933 | ₩35,872 | ₩35,933 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,874 | ₩35,918 | ₩35,872 | ₩35,918 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,937 | ₩35,937 | ₩35,937 | ₩35,937 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,872 | ₩35,872 | ₩35,832 | ₩35,844 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,805 | ₩35,805 | ₩35,718 | ₩35,784 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,953 | ₩35,953 | ₩35,792 | ₩35,837 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,738 | ₩35,846 | ₩35,738 | ₩35,783 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,770 | ₩35,777 | ₩35,770 | ₩35,777 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,679 | ₩35,736 | ₩35,671 | ₩35,736 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,631 | ₩35,663 | ₩35,631 | ₩35,663 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,631 | ₩35,698 | ₩35,631 | ₩35,698 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,578 | ₩35,712 | ₩35,578 | ₩35,671 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,485 | ₩35,611 | ₩35,485 | ₩35,611 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,458 | ₩35,492 | ₩35,458 | ₩35,492 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,243 | ₩35,390 | ₩35,243 | ₩35,390 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,272 | ₩35,330 | ₩35,272 | ₩35,330 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,095 | ₩35,330 | ₩35,095 | ₩35,330 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,338 | ₩35,370 | ₩35,296 | ₩35,296 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,531 | ₩35,531 | ₩35,523 | ₩35,523 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,470 | ₩35,531 | ₩35,457 | ₩35,531 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,484 | ₩35,523 | ₩35,470 | ₩35,523 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,377 | ₩35,446 | ₩35,377 | ₩35,446 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,448 | ₩35,448 | ₩35,429 | ₩35,429 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,457 | ₩35,511 | ₩35,363 | ₩35,511 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,497 | ₩35,497 | ₩35,485 | ₩35,485 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,484 | ₩35,537 | ₩35,484 | ₩35,537 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,537 | ₩35,544 | ₩35,457 | ₩35,544 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,497 | ₩35,591 | ₩35,484 | ₩35,509 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,564 | ₩35,564 | ₩35,536 | ₩35,536 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,578 | ₩35,578 | ₩35,564 | ₩35,576 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,578 | ₩35,604 | ₩35,578 | ₩35,599 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,564 | ₩35,564 | ₩35,484 | ₩35,551 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,497 | ₩35,504 | ₩35,470 | ₩35,504 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,551 | ₩35,583 | ₩35,537 | ₩35,583 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,497 | ₩35,595 | ₩35,497 | ₩35,595 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,457 | ₩35,517 | ₩35,457 | ₩35,517 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,552 | ₩35,552 | ₩35,472 | ₩35,524 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,578 | ₩35,578 | ₩35,537 | ₩35,560 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,470 | ₩35,551 | ₩35,444 | ₩35,516 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,484 | ₩35,484 | ₩35,336 | ₩35,374 | -0.31% | 7.4천 |
|---|