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 | ₩36,709 | ₩36,770 | ₩36,709 | ₩36,709 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
| 2026.10.07 | ₩36,703 | ₩36,729 | ₩36,676 | ₩36,676 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 100 |
| 2026.10.05 | ₩36,770 | ₩36,823 | ₩36,705 | ₩36,792 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,771 | ₩36,810 | ₩36,716 | ₩36,790 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,756 | ₩36,756 | ₩36,716 | ₩36,719 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,696 | ₩36,716 | ₩36,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,656 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,689 | ₩36,689 | ₩36,598 | ₩36,662 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,742 | ₩36,742 | ₩36,707 | ₩36,707 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,729 | ₩36,750 | ₩36,723 | ₩36,750 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,716 | ₩36,770 | ₩36,716 | ₩36,770 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,817 | ₩36,823 | ₩36,728 | ₩36,728 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,877 | ₩36,889 | ₩36,783 | ₩36,834 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,809 | ₩36,809 | ₩36,748 | ₩36,796 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,092 | ₩37,092 | ₩36,837 | ₩36,866 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,850 | ₩36,917 | ₩36,788 | ₩36,788 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,890 | ₩36,904 | ₩36,822 | ₩36,877 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,910 | ₩36,971 | ₩36,890 | ₩36,944 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,957 | ₩36,984 | ₩36,904 | ₩36,984 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,937 | ₩36,998 | ₩36,917 | ₩36,957 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,125 | ₩37,125 | ₩37,011 | ₩37,014 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,293 | ₩37,293 | ₩37,159 | ₩37,172 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,184 | ₩37,185 | ₩37,105 | ₩37,153 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,132 | ₩37,165 | ₩37,132 | ₩37,153 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,104 | ₩37,105 | ₩37,038 | ₩37,083 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,065 | ₩37,065 | ₩37,011 | ₩37,026 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,117 | ₩37,118 | ₩37,065 | ₩37,101 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,172 | ₩37,185 | ₩37,172 | ₩37,172 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,293 | ₩37,293 | ₩37,185 | ₩37,258 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,293 | ₩37,293 | ₩37,239 | ₩37,250 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,246 | ₩37,293 | ₩37,199 | ₩37,293 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,185 | ₩37,266 | ₩37,185 | ₩37,266 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,232 | ₩37,293 | ₩37,172 | ₩37,293 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,199 | ₩37,266 | ₩37,159 | ₩37,252 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,326 | ₩37,373 | ₩37,273 | ₩37,273 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,360 | ₩37,360 | ₩37,293 | ₩37,293 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,373 | ₩37,385 | ₩37,333 | ₩37,366 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,399 | ₩37,400 | ₩37,346 | ₩37,400 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,387 | ₩37,392 | ₩37,313 | ₩37,373 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,212 | ₩37,346 | ₩37,199 | ₩37,346 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,306 | ₩37,306 | ₩37,234 | ₩37,234 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,266 | ₩37,266 | ₩37,185 | ₩37,212 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,226 | ₩37,306 | ₩37,185 | ₩37,277 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,278 | ₩37,279 | ₩37,185 | ₩37,187 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,226 | ₩37,252 | ₩37,185 | ₩37,215 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,373 | ₩37,373 | ₩37,093 | ₩37,230 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,078 | ₩37,120 | ₩37,078 | ₩37,120 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,944 | ₩37,024 | ₩36,944 | ₩37,024 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,145 | ₩37,172 | ₩36,974 | ₩37,065 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,018 | ₩37,125 | ₩36,931 | ₩36,982 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,004 | ₩37,038 | ₩37,004 | ₩37,038 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,011 | ₩37,038 | ₩36,971 | ₩37,024 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,038 | ₩37,038 | ₩36,957 | ₩36,986 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,038 | ₩37,038 | ₩36,957 | ₩36,998 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,078 | ₩37,078 | ₩37,031 | ₩37,051 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,078 | ₩37,098 | ₩37,058 | ₩37,098 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,105 | ₩37,105 | ₩37,011 | ₩37,012 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,051 | ₩37,078 | ₩37,038 | ₩37,065 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,105 | ₩37,145 | ₩37,065 | ₩37,092 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,105 | ₩37,105 | ₩37,038 | ₩37,066 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,045 | ₩37,078 | ₩37,038 | ₩37,045 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,018 | ₩37,024 | ₩36,957 | ₩36,999 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,065 | ₩37,065 | ₩37,024 | ₩37,051 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,011 | ₩37,105 | ₩37,011 | ₩37,105 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩36,998 | ₩36,998 | ₩36,897 | ₩36,971 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,132 | ₩37,132 | ₩37,018 | ₩37,018 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,105 | ₩37,118 | ₩37,038 | ₩37,118 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,159 | ₩37,159 | ₩37,006 | ₩37,078 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,118 | ₩37,184 | ₩37,092 | ₩37,092 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,118 | ₩37,132 | ₩37,038 | ₩37,102 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,105 | ₩37,105 | ₩37,078 | ₩37,105 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,011 | ₩37,058 | ₩37,011 | ₩37,058 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,092 | ₩37,092 | ₩37,004 | ₩37,004 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,011 | ₩37,065 | ₩37,011 | ₩37,065 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,012 | ₩37,058 | ₩37,011 | ₩37,058 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,092 | ₩37,105 | ₩37,011 | ₩37,058 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,984 | ₩37,011 | ₩36,984 | ₩37,011 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,984 | ₩37,004 | ₩36,984 | ₩36,991 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩36,998 | ₩37,034 | ₩36,998 | ₩37,034 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩36,998 | ₩36,998 | ₩36,984 | ₩36,984 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,971 | ₩36,998 | ₩36,971 | ₩36,998 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,024 | ₩37,024 | ₩36,991 | ₩36,991 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩36,998 | ₩37,011 | ₩36,998 | ₩36,998 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,011 | ₩37,011 | ₩36,957 | ₩36,957 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,957 | ₩36,984 | ₩36,931 | ₩36,984 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,024 | ₩37,024 | ₩36,931 | ₩36,957 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,991 | ₩36,991 | ₩36,957 | ₩36,957 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,931 | ₩36,991 | ₩36,931 | ₩36,991 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,931 | ₩36,978 | ₩36,917 | ₩36,957 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,978 | ₩36,978 | ₩36,978 | ₩36,978 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,964 | ₩36,964 | ₩36,964 | ₩36,964 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,904 | ₩36,957 | ₩36,904 | ₩36,957 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,904 | ₩36,944 | ₩36,892 | ₩36,944 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,877 | ₩36,931 | ₩36,877 | ₩36,931 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,851 | ₩36,904 | ₩36,851 | ₩36,904 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,870 | ₩36,870 | ₩36,870 | ₩36,870 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,843 | ₩36,843 | ₩36,841 | ₩36,841 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,884 | ₩36,884 | ₩36,850 | ₩36,866 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,796 | ₩36,830 | ₩36,796 | ₩36,830 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,770 | ₩36,786 | ₩36,770 | ₩36,786 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,756 | ₩36,810 | ₩36,756 | ₩36,805 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,723 | ₩36,723 | ₩36,719 | ₩36,719 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,703 | ₩36,750 | ₩36,689 | ₩36,731 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,716 | ₩36,747 | ₩36,716 | ₩36,747 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,729 | ₩36,729 | ₩36,676 | ₩36,695 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,743 | ₩36,756 | ₩36,676 | ₩36,711 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,676 | ₩36,676 | ₩36,670 | ₩36,670 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,676 | ₩36,713 | ₩36,676 | ₩36,713 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,676 | ₩36,711 | ₩36,676 | ₩36,711 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,652 | ₩36,652 | ₩36,652 | ₩36,652 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,542 | ₩36,583 | ₩36,542 | ₩36,583 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,539 | ₩36,539 | ₩36,539 | ₩36,539 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,461 | ₩36,527 | ₩36,461 | ₩36,527 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,448 | ₩36,448 | ₩36,434 | ₩36,448 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,248 | ₩36,322 | ₩36,220 | ₩36,322 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,275 | ₩36,287 | ₩36,248 | ₩36,287 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,261 | ₩36,261 | ₩36,261 | ₩36,261 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,247 | ₩36,280 | ₩36,233 | ₩36,241 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,978 | ₩36,139 | ₩35,978 | ₩36,139 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩35,992 | ₩35,992 | ₩35,938 | ₩35,989 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,160 | ₩36,160 | ₩36,099 | ₩36,119 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,181 | ₩36,209 | ₩36,180 | ₩36,209 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,047 | ₩36,145 | ₩36,047 | ₩36,145 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,126 | ₩36,126 | ₩36,099 | ₩36,099 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,066 | ₩36,066 | ₩35,997 | ₩35,997 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,072 | ₩36,145 | ₩36,072 | ₩36,145 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,126 | ₩36,126 | ₩36,099 | ₩36,118 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,166 | ₩36,192 | ₩36,166 | ₩36,192 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,153 | ₩36,160 | ₩36,092 | ₩36,160 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,059 | ₩36,059 | ₩36,005 | ₩36,005 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,119 | ₩36,119 | ₩36,079 | ₩36,079 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,005 | ₩36,219 | ₩35,992 | ₩36,219 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,160 | ₩36,160 | ₩36,126 | ₩36,149 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,260 | ₩36,260 | ₩36,166 | ₩36,239 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,300 | ₩36,339 | ₩36,300 | ₩36,339 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,166 | ₩36,260 | ₩36,166 | ₩36,241 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,320 | ₩36,334 | ₩36,260 | ₩36,300 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,274 | ₩36,304 | ₩36,274 | ₩36,304 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,366 | ₩36,366 | ₩36,366 | ₩36,366 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,275 | ₩36,346 | ₩36,274 | ₩36,346 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,307 | ₩36,308 | ₩36,307 | ₩36,308 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,206 | ₩36,259 | ₩36,206 | ₩36,259 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,311 | ₩36,311 | ₩36,287 | ₩36,310 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,287 | ₩36,304 | ₩36,284 | ₩36,304 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,220 | ₩36,247 | ₩36,220 | ₩36,233 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,233 | ₩36,279 | ₩36,233 | ₩36,279 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,193 | ₩36,225 | ₩36,193 | ₩36,225 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,233 | ₩36,247 | ₩36,233 | ₩36,247 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,312 | ₩36,312 | ₩36,312 | ₩36,312 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,260 | ₩36,319 | ₩36,260 | ₩36,319 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,233 | ₩36,256 | ₩36,233 | ₩36,256 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,180 | ₩36,206 | ₩36,086 | ₩36,138 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,126 | ₩36,212 | ₩36,126 | ₩36,212 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,274 | ₩36,274 | ₩36,206 | ₩36,223 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,232 | ₩36,232 | ₩36,232 | ₩36,232 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,204 | ₩36,204 | ₩36,198 | ₩36,198 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,180 | ₩36,247 | ₩36,166 | ₩36,219 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,236 | ₩36,236 | ₩36,225 | ₩36,225 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,194 | ₩36,232 | ₩36,193 | ₩36,232 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,260 | ₩36,260 | ₩36,180 | ₩36,180 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,126 | ₩36,280 | ₩36,126 | ₩36,245 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,181 | ₩36,245 | ₩36,180 | ₩36,245 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,127 | ₩36,178 | ₩36,126 | ₩36,178 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,180 | ₩36,227 | ₩36,180 | ₩36,227 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,154 | ₩36,213 | ₩36,154 | ₩36,213 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,160 | ₩36,206 | ₩36,099 | ₩36,158 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,086 | ₩36,131 | ₩36,086 | ₩36,131 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,153 | ₩36,153 | ₩36,099 | ₩36,150 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,020 | ₩36,106 | ₩36,019 | ₩36,105 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,019 | ₩36,079 | ₩36,019 | ₩36,079 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,042 | ₩36,076 | ₩36,019 | ₩36,076 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,072 | ₩36,072 | ₩35,965 | ₩36,024 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,885 | ₩35,965 | ₩35,871 | ₩35,965 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,925 | ₩35,925 | ₩35,885 | ₩35,903 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,898 | ₩35,932 | ₩35,898 | ₩35,932 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,964 | ₩35,964 | ₩35,911 | ₩35,958 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,911 | ₩35,957 | ₩35,911 | ₩35,957 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,898 | ₩35,958 | ₩35,898 | ₩35,958 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,899 | ₩35,944 | ₩35,898 | ₩35,944 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,898 | ₩35,898 | ₩35,858 | ₩35,870 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,831 | ₩35,831 | ₩35,744 | ₩35,810 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,978 | ₩35,978 | ₩35,818 | ₩35,863 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,764 | ₩35,871 | ₩35,764 | ₩35,808 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,796 | ₩35,803 | ₩35,796 | ₩35,803 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,705 | ₩35,761 | ₩35,697 | ₩35,761 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,657 | ₩35,689 | ₩35,657 | ₩35,689 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,657 | ₩35,724 | ₩35,657 | ₩35,724 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,603 | ₩35,737 | ₩35,603 | ₩35,697 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,510 | ₩35,637 | ₩35,510 | ₩35,637 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,484 | ₩35,517 | ₩35,484 | ₩35,517 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,268 | ₩35,415 | ₩35,268 | ₩35,415 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,297 | ₩35,355 | ₩35,297 | ₩35,355 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,120 | ₩35,355 | ₩35,120 | ₩35,355 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,363 | ₩35,395 | ₩35,321 | ₩35,321 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,556 | ₩35,556 | ₩35,548 | ₩35,548 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,496 | ₩35,556 | ₩35,482 | ₩35,556 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,509 | ₩35,548 | ₩35,496 | ₩35,548 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,402 | ₩35,472 | ₩35,402 | ₩35,472 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,473 | ₩35,473 | ₩35,454 | ₩35,454 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,482 | ₩35,536 | ₩35,388 | ₩35,536 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,523 | ₩35,523 | ₩35,510 | ₩35,510 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,509 | ₩35,563 | ₩35,509 | ₩35,563 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,563 | ₩35,569 | ₩35,482 | ₩35,569 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,523 | ₩35,616 | ₩35,509 | ₩35,535 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,590 | ₩35,590 | ₩35,561 | ₩35,561 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,603 | ₩35,603 | ₩35,590 | ₩35,602 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,603 | ₩35,630 | ₩35,603 | ₩35,624 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,590 | ₩35,590 | ₩35,509 | ₩35,576 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,523 | ₩35,529 | ₩35,496 | ₩35,529 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,576 | ₩35,608 | ₩35,563 | ₩35,608 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,523 | ₩35,620 | ₩35,523 | ₩35,620 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,482 | ₩35,543 | ₩35,482 | ₩35,543 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,578 | ₩35,578 | ₩35,497 | ₩35,549 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,603 | ₩35,603 | ₩35,563 | ₩35,586 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,496 | ₩35,576 | ₩35,469 | ₩35,541 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,509 | ₩35,509 | ₩35,362 | ₩35,399 | -0.31% | 7.4천 |
|---|