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 | ₩36,707 | ₩36,767 | ₩36,707 | ₩36,707 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,664 | ₩36,664 | ₩36,664 | ₩36,664 | 0.00% | 100 |
| 2026.10.07 | ₩36,700 | ₩36,727 | ₩36,674 | ₩36,674 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
| 2026.10.05 | ₩36,767 | ₩36,821 | ₩36,703 | ₩36,790 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,769 | ₩36,808 | ₩36,714 | ₩36,788 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,754 | ₩36,754 | ₩36,714 | ₩36,717 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,694 | ₩36,714 | ₩36,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,654 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,687 | ₩36,687 | ₩36,596 | ₩36,660 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,739 | ₩36,739 | ₩36,704 | ₩36,704 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,727 | ₩36,747 | ₩36,721 | ₩36,747 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,714 | ₩36,767 | ₩36,714 | ₩36,767 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,814 | ₩36,821 | ₩36,726 | ₩36,726 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,875 | ₩36,887 | ₩36,781 | ₩36,832 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,806 | ₩36,806 | ₩36,746 | ₩36,794 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,089 | ₩37,089 | ₩36,835 | ₩36,864 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,848 | ₩36,915 | ₩36,786 | ₩36,786 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,888 | ₩36,902 | ₩36,820 | ₩36,875 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,908 | ₩36,969 | ₩36,888 | ₩36,942 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,955 | ₩36,982 | ₩36,902 | ₩36,982 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,935 | ₩36,995 | ₩36,915 | ₩36,955 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,123 | ₩37,123 | ₩37,009 | ₩37,012 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,290 | ₩37,290 | ₩37,156 | ₩37,170 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,182 | ₩37,183 | ₩37,103 | ₩37,151 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,130 | ₩37,163 | ₩37,130 | ₩37,151 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,101 | ₩37,103 | ₩37,036 | ₩37,081 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,062 | ₩37,062 | ₩37,009 | ₩37,024 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,115 | ₩37,116 | ₩37,062 | ₩37,099 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,170 | ₩37,183 | ₩37,170 | ₩37,170 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,290 | ₩37,290 | ₩37,183 | ₩37,256 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,290 | ₩37,290 | ₩37,237 | ₩37,248 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,243 | ₩37,290 | ₩37,197 | ₩37,290 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,183 | ₩37,264 | ₩37,183 | ₩37,264 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,230 | ₩37,290 | ₩37,170 | ₩37,290 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,197 | ₩37,264 | ₩37,156 | ₩37,250 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,324 | ₩37,371 | ₩37,270 | ₩37,270 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,357 | ₩37,357 | ₩37,290 | ₩37,290 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,371 | ₩37,383 | ₩37,331 | ₩37,364 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,396 | ₩37,398 | ₩37,344 | ₩37,398 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,384 | ₩37,390 | ₩37,311 | ₩37,371 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,210 | ₩37,344 | ₩37,197 | ₩37,344 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,304 | ₩37,304 | ₩37,231 | ₩37,231 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,264 | ₩37,264 | ₩37,183 | ₩37,210 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,223 | ₩37,304 | ₩37,183 | ₩37,274 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,276 | ₩37,277 | ₩37,183 | ₩37,184 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,223 | ₩37,250 | ₩37,183 | ₩37,213 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,371 | ₩37,371 | ₩37,091 | ₩37,227 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,076 | ₩37,117 | ₩37,076 | ₩37,117 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,942 | ₩37,022 | ₩36,942 | ₩37,022 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,143 | ₩37,170 | ₩36,971 | ₩37,062 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,016 | ₩37,123 | ₩36,928 | ₩36,979 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,002 | ₩37,036 | ₩37,002 | ₩37,036 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,009 | ₩37,036 | ₩36,969 | ₩37,022 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,036 | ₩37,036 | ₩36,955 | ₩36,983 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,036 | ₩37,036 | ₩36,955 | ₩36,995 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,076 | ₩37,076 | ₩37,029 | ₩37,049 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,076 | ₩37,096 | ₩37,056 | ₩37,096 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,103 | ₩37,103 | ₩37,009 | ₩37,010 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,049 | ₩37,076 | ₩37,036 | ₩37,062 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,103 | ₩37,143 | ₩37,062 | ₩37,089 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,103 | ₩37,103 | ₩37,036 | ₩37,064 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,042 | ₩37,076 | ₩37,036 | ₩37,042 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,016 | ₩37,022 | ₩36,955 | ₩36,997 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,062 | ₩37,062 | ₩37,022 | ₩37,049 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,009 | ₩37,103 | ₩37,009 | ₩37,103 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩36,995 | ₩36,995 | ₩36,895 | ₩36,969 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,130 | ₩37,130 | ₩37,016 | ₩37,016 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,103 | ₩37,116 | ₩37,036 | ₩37,116 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,156 | ₩37,156 | ₩37,003 | ₩37,076 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,116 | ₩37,182 | ₩37,089 | ₩37,089 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,116 | ₩37,130 | ₩37,036 | ₩37,100 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,103 | ₩37,103 | ₩37,076 | ₩37,103 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,009 | ₩37,056 | ₩37,009 | ₩37,056 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,089 | ₩37,089 | ₩37,002 | ₩37,002 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,009 | ₩37,062 | ₩37,009 | ₩37,062 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,010 | ₩37,056 | ₩37,009 | ₩37,056 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,089 | ₩37,103 | ₩37,009 | ₩37,056 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,982 | ₩37,009 | ₩36,982 | ₩37,009 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,982 | ₩37,002 | ₩36,982 | ₩36,989 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩36,995 | ₩37,032 | ₩36,995 | ₩37,032 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩36,995 | ₩36,995 | ₩36,982 | ₩36,982 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,969 | ₩36,995 | ₩36,969 | ₩36,995 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,022 | ₩37,022 | ₩36,989 | ₩36,989 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩36,995 | ₩37,009 | ₩36,995 | ₩36,995 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,009 | ₩37,009 | ₩36,955 | ₩36,955 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,955 | ₩36,982 | ₩36,928 | ₩36,982 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,022 | ₩37,022 | ₩36,928 | ₩36,955 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,989 | ₩36,989 | ₩36,955 | ₩36,955 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,928 | ₩36,989 | ₩36,928 | ₩36,989 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,928 | ₩36,975 | ₩36,915 | ₩36,955 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,975 | ₩36,975 | ₩36,975 | ₩36,975 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,902 | ₩36,955 | ₩36,902 | ₩36,955 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,902 | ₩36,942 | ₩36,889 | ₩36,942 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,875 | ₩36,928 | ₩36,875 | ₩36,928 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,849 | ₩36,902 | ₩36,849 | ₩36,902 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,841 | ₩36,841 | ₩36,839 | ₩36,839 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,881 | ₩36,881 | ₩36,848 | ₩36,864 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,794 | ₩36,828 | ₩36,794 | ₩36,828 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,767 | ₩36,784 | ₩36,767 | ₩36,784 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,754 | ₩36,808 | ₩36,754 | ₩36,802 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,721 | ₩36,721 | ₩36,717 | ₩36,717 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,700 | ₩36,747 | ₩36,687 | ₩36,729 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,714 | ₩36,745 | ₩36,714 | ₩36,745 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,727 | ₩36,727 | ₩36,674 | ₩36,692 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,741 | ₩36,754 | ₩36,674 | ₩36,708 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,674 | ₩36,674 | ₩36,668 | ₩36,668 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,674 | ₩36,711 | ₩36,674 | ₩36,711 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,674 | ₩36,708 | ₩36,674 | ₩36,708 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,649 | ₩36,649 | ₩36,649 | ₩36,649 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,540 | ₩36,581 | ₩36,540 | ₩36,581 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,459 | ₩36,525 | ₩36,459 | ₩36,525 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,446 | ₩36,446 | ₩36,432 | ₩36,446 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,246 | ₩36,320 | ₩36,218 | ₩36,320 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,273 | ₩36,285 | ₩36,246 | ₩36,285 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,245 | ₩36,278 | ₩36,231 | ₩36,239 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,976 | ₩36,137 | ₩35,976 | ₩36,137 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩35,990 | ₩35,990 | ₩35,936 | ₩35,987 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,157 | ₩36,157 | ₩36,097 | ₩36,117 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,179 | ₩36,207 | ₩36,177 | ₩36,207 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,045 | ₩36,143 | ₩36,045 | ₩36,143 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,124 | ₩36,124 | ₩36,097 | ₩36,097 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,064 | ₩36,064 | ₩35,995 | ₩35,995 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,070 | ₩36,143 | ₩36,070 | ₩36,143 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,124 | ₩36,124 | ₩36,097 | ₩36,116 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,164 | ₩36,190 | ₩36,164 | ₩36,190 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,151 | ₩36,157 | ₩36,090 | ₩36,157 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,057 | ₩36,057 | ₩36,003 | ₩36,003 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,117 | ₩36,117 | ₩36,077 | ₩36,077 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,003 | ₩36,216 | ₩35,990 | ₩36,216 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,157 | ₩36,157 | ₩36,124 | ₩36,147 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,258 | ₩36,258 | ₩36,164 | ₩36,236 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,298 | ₩36,337 | ₩36,298 | ₩36,337 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,164 | ₩36,258 | ₩36,164 | ₩36,239 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,318 | ₩36,332 | ₩36,258 | ₩36,298 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,271 | ₩36,302 | ₩36,271 | ₩36,302 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,273 | ₩36,344 | ₩36,271 | ₩36,344 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,305 | ₩36,306 | ₩36,305 | ₩36,306 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,204 | ₩36,257 | ₩36,204 | ₩36,257 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,309 | ₩36,309 | ₩36,285 | ₩36,308 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,285 | ₩36,302 | ₩36,282 | ₩36,302 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,218 | ₩36,245 | ₩36,218 | ₩36,231 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,231 | ₩36,277 | ₩36,231 | ₩36,277 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,191 | ₩36,223 | ₩36,191 | ₩36,223 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,231 | ₩36,245 | ₩36,231 | ₩36,245 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,258 | ₩36,317 | ₩36,258 | ₩36,317 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,231 | ₩36,254 | ₩36,231 | ₩36,254 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,177 | ₩36,204 | ₩36,084 | ₩36,136 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,124 | ₩36,210 | ₩36,124 | ₩36,210 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,271 | ₩36,271 | ₩36,204 | ₩36,220 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,230 | ₩36,230 | ₩36,230 | ₩36,230 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,202 | ₩36,202 | ₩36,196 | ₩36,196 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,177 | ₩36,245 | ₩36,164 | ₩36,216 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,234 | ₩36,234 | ₩36,223 | ₩36,223 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,192 | ₩36,230 | ₩36,191 | ₩36,230 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,258 | ₩36,258 | ₩36,177 | ₩36,177 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,124 | ₩36,278 | ₩36,124 | ₩36,243 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,179 | ₩36,243 | ₩36,177 | ₩36,243 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,125 | ₩36,176 | ₩36,124 | ₩36,176 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,177 | ₩36,224 | ₩36,177 | ₩36,224 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,152 | ₩36,211 | ₩36,152 | ₩36,211 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,157 | ₩36,204 | ₩36,097 | ₩36,156 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,084 | ₩36,129 | ₩36,084 | ₩36,129 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,151 | ₩36,151 | ₩36,097 | ₩36,148 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,018 | ₩36,104 | ₩36,017 | ₩36,102 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,017 | ₩36,077 | ₩36,017 | ₩36,077 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,039 | ₩36,074 | ₩36,017 | ₩36,074 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,070 | ₩36,070 | ₩35,963 | ₩36,022 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,882 | ₩35,963 | ₩35,869 | ₩35,963 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,923 | ₩35,923 | ₩35,882 | ₩35,901 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,896 | ₩35,929 | ₩35,896 | ₩35,929 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,962 | ₩35,962 | ₩35,909 | ₩35,956 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,909 | ₩35,955 | ₩35,909 | ₩35,955 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,896 | ₩35,956 | ₩35,896 | ₩35,956 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,897 | ₩35,941 | ₩35,896 | ₩35,941 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,960 | ₩35,960 | ₩35,960 | ₩35,960 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,896 | ₩35,896 | ₩35,856 | ₩35,868 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,829 | ₩35,829 | ₩35,742 | ₩35,807 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,976 | ₩35,976 | ₩35,815 | ₩35,861 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,881 | ₩35,881 | ₩35,881 | ₩35,881 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,881 | ₩35,881 | ₩35,881 | ₩35,881 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,762 | ₩35,869 | ₩35,762 | ₩35,806 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,794 | ₩35,801 | ₩35,794 | ₩35,801 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,703 | ₩35,759 | ₩35,695 | ₩35,759 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,655 | ₩35,687 | ₩35,655 | ₩35,687 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,655 | ₩35,722 | ₩35,655 | ₩35,722 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,601 | ₩35,735 | ₩35,601 | ₩35,695 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,508 | ₩35,634 | ₩35,508 | ₩35,634 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,482 | ₩35,515 | ₩35,482 | ₩35,515 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,266 | ₩35,413 | ₩35,266 | ₩35,413 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,295 | ₩35,353 | ₩35,295 | ₩35,353 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,118 | ₩35,353 | ₩35,118 | ₩35,353 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,361 | ₩35,393 | ₩35,319 | ₩35,319 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,554 | ₩35,554 | ₩35,546 | ₩35,546 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,494 | ₩35,554 | ₩35,480 | ₩35,554 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,507 | ₩35,546 | ₩35,494 | ₩35,546 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,400 | ₩35,469 | ₩35,400 | ₩35,469 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,471 | ₩35,471 | ₩35,452 | ₩35,452 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,480 | ₩35,534 | ₩35,386 | ₩35,534 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,520 | ₩35,520 | ₩35,508 | ₩35,508 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,507 | ₩35,561 | ₩35,507 | ₩35,561 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,561 | ₩35,567 | ₩35,480 | ₩35,567 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,520 | ₩35,614 | ₩35,507 | ₩35,533 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,587 | ₩35,587 | ₩35,559 | ₩35,559 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,601 | ₩35,601 | ₩35,587 | ₩35,600 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,601 | ₩35,628 | ₩35,601 | ₩35,622 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,587 | ₩35,587 | ₩35,507 | ₩35,574 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,520 | ₩35,527 | ₩35,494 | ₩35,527 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,574 | ₩35,606 | ₩35,561 | ₩35,606 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,520 | ₩35,618 | ₩35,520 | ₩35,618 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,480 | ₩35,541 | ₩35,480 | ₩35,541 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,575 | ₩35,575 | ₩35,495 | ₩35,547 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,601 | ₩35,601 | ₩35,561 | ₩35,583 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,494 | ₩35,574 | ₩35,467 | ₩35,539 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,507 | ₩35,507 | ₩35,360 | ₩35,397 | -0.31% | 7.4천 |
|---|