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 | ₩36,713 | ₩36,773 | ₩36,713 | ₩36,713 | 0.00% | 7.9천 |
| 2026.10.08 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 100 |
| 2026.10.07 | ₩36,706 | ₩36,733 | ₩36,679 | ₩36,679 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,769 | ₩36,769 | ₩36,769 | ₩36,769 | 0.00% | 100 |
| 2026.10.05 | ₩36,773 | ₩36,827 | ₩36,709 | ₩36,796 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,774 | ₩36,813 | ₩36,719 | ₩36,793 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,760 | ₩36,760 | ₩36,719 | ₩36,722 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,699 | ₩36,719 | ₩36,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,659 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,692 | ₩36,692 | ₩36,601 | ₩36,666 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,745 | ₩36,745 | ₩36,710 | ₩36,710 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,733 | ₩36,753 | ₩36,726 | ₩36,753 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,719 | ₩36,773 | ₩36,719 | ₩36,773 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,820 | ₩36,827 | ₩36,731 | ₩36,731 | -0.24% | 8.2천 |
|---|
| 2026.09.22 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,880 | ₩36,892 | ₩36,786 | ₩36,837 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,812 | ₩36,812 | ₩36,752 | ₩36,800 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,095 | ₩37,095 | ₩36,840 | ₩36,870 | -0.61% | 1.9만 |
|---|
| 2026.09.16 | ₩36,853 | ₩36,920 | ₩36,792 | ₩36,792 | -0.17% | 8.6천 |
|---|
| 2026.09.15 | ₩36,894 | ₩36,907 | ₩36,825 | ₩36,880 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,914 | ₩36,974 | ₩36,894 | ₩36,947 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,961 | ₩36,988 | ₩36,907 | ₩36,988 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,941 | ₩37,001 | ₩36,920 | ₩36,961 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,128 | ₩37,128 | ₩37,014 | ₩37,017 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,296 | ₩37,296 | ₩37,162 | ₩37,175 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,187 | ₩37,189 | ₩37,108 | ₩37,157 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,135 | ₩37,169 | ₩37,135 | ₩37,157 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,107 | ₩37,108 | ₩37,041 | ₩37,087 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,068 | ₩37,068 | ₩37,014 | ₩37,029 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,120 | ₩37,122 | ₩37,068 | ₩37,104 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,175 | ₩37,189 | ₩37,175 | ₩37,175 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,296 | ₩37,296 | ₩37,189 | ₩37,261 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,296 | ₩37,296 | ₩37,242 | ₩37,253 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,249 | ₩37,296 | ₩37,202 | ₩37,296 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,189 | ₩37,269 | ₩37,189 | ₩37,269 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,236 | ₩37,296 | ₩37,175 | ₩37,296 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,202 | ₩37,269 | ₩37,162 | ₩37,256 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,330 | ₩37,376 | ₩37,276 | ₩37,276 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,363 | ₩37,363 | ₩37,296 | ₩37,296 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,376 | ₩37,389 | ₩37,336 | ₩37,370 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,402 | ₩37,403 | ₩37,350 | ₩37,403 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,390 | ₩37,395 | ₩37,316 | ₩37,376 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,216 | ₩37,350 | ₩37,202 | ₩37,350 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,309 | ₩37,309 | ₩37,237 | ₩37,237 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,269 | ₩37,269 | ₩37,189 | ₩37,216 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,229 | ₩37,309 | ₩37,189 | ₩37,280 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,281 | ₩37,283 | ₩37,189 | ₩37,190 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,229 | ₩37,256 | ₩37,189 | ₩37,218 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,376 | ₩37,376 | ₩37,096 | ₩37,233 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,081 | ₩37,123 | ₩37,081 | ₩37,123 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,947 | ₩37,028 | ₩36,947 | ₩37,028 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,148 | ₩37,175 | ₩36,977 | ₩37,068 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,021 | ₩37,128 | ₩36,934 | ₩36,985 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,008 | ₩37,041 | ₩37,008 | ₩37,041 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,014 | ₩37,041 | ₩36,974 | ₩37,028 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,041 | ₩37,041 | ₩36,961 | ₩36,989 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,041 | ₩37,041 | ₩36,961 | ₩37,001 | -0.11% | 9천 |
|---|
| 2026.07.22 | ₩37,081 | ₩37,081 | ₩37,034 | ₩37,055 | -0.07% | 5만 |
|---|
| 2026.07.21 | ₩37,081 | ₩37,102 | ₩37,061 | ₩37,102 | +0.05% | 9.5천 |
|---|
| 2026.07.20 | ₩37,108 | ₩37,108 | ₩37,014 | ₩37,016 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,055 | ₩37,081 | ₩37,041 | ₩37,068 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,108 | ₩37,148 | ₩37,068 | ₩37,095 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,108 | ₩37,108 | ₩37,041 | ₩37,069 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,048 | ₩37,081 | ₩37,041 | ₩37,048 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,021 | ₩37,028 | ₩36,961 | ₩37,002 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,068 | ₩37,068 | ₩37,028 | ₩37,055 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,014 | ₩37,108 | ₩37,014 | ₩37,108 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩37,001 | ₩37,001 | ₩36,900 | ₩36,974 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,135 | ₩37,135 | ₩37,021 | ₩37,021 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,108 | ₩37,122 | ₩37,041 | ₩37,122 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,162 | ₩37,162 | ₩37,009 | ₩37,081 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,122 | ₩37,187 | ₩37,095 | ₩37,095 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,122 | ₩37,135 | ₩37,041 | ₩37,106 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,108 | ₩37,108 | ₩37,081 | ₩37,108 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,014 | ₩37,061 | ₩37,014 | ₩37,061 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,095 | ₩37,095 | ₩37,008 | ₩37,008 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,014 | ₩37,068 | ₩37,014 | ₩37,068 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,016 | ₩37,061 | ₩37,014 | ₩37,061 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,095 | ₩37,108 | ₩37,014 | ₩37,061 | -0.09% | 1.3천 |
|---|
| 2026.06.18 | ₩36,988 | ₩37,014 | ₩36,988 | ₩37,014 | +0.07% | 800 |
|---|
| 2026.06.17 | ₩36,988 | ₩37,008 | ₩36,988 | ₩36,994 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩37,001 | ₩37,037 | ₩37,001 | ₩37,037 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩37,001 | ₩37,001 | ₩36,988 | ₩36,988 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,974 | ₩37,001 | ₩36,974 | ₩37,001 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,974 | ₩36,974 | ₩36,974 | ₩36,974 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,028 | ₩37,028 | ₩36,994 | ₩36,994 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩37,001 | ₩37,014 | ₩37,001 | ₩37,001 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,014 | ₩37,014 | ₩36,961 | ₩36,961 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,961 | ₩36,988 | ₩36,934 | ₩36,988 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,028 | ₩37,028 | ₩36,934 | ₩36,961 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,994 | ₩36,994 | ₩36,961 | ₩36,961 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,934 | ₩36,994 | ₩36,934 | ₩36,994 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,934 | ₩36,981 | ₩36,920 | ₩36,961 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,967 | ₩36,967 | ₩36,967 | ₩36,967 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,907 | ₩36,961 | ₩36,907 | ₩36,961 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,907 | ₩36,947 | ₩36,895 | ₩36,947 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,880 | ₩36,934 | ₩36,880 | ₩36,934 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,855 | ₩36,907 | ₩36,855 | ₩36,907 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,847 | ₩36,847 | ₩36,844 | ₩36,844 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,887 | ₩36,887 | ₩36,853 | ₩36,870 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩36,800 | ₩36,833 | ₩36,800 | ₩36,833 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,773 | ₩36,789 | ₩36,773 | ₩36,789 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,760 | ₩36,813 | ₩36,760 | ₩36,808 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,746 | ₩36,746 | ₩36,746 | ₩36,746 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,726 | ₩36,726 | ₩36,722 | ₩36,722 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,706 | ₩36,753 | ₩36,692 | ₩36,734 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,719 | ₩36,750 | ₩36,719 | ₩36,750 | +0.08% | 1.9천 |
|---|
| 2026.04.24 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,733 | ₩36,733 | ₩36,679 | ₩36,698 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,746 | ₩36,760 | ₩36,679 | ₩36,714 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,679 | ₩36,679 | ₩36,674 | ₩36,674 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,679 | ₩36,717 | ₩36,679 | ₩36,717 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,679 | ₩36,714 | ₩36,679 | ₩36,714 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,545 | ₩36,587 | ₩36,545 | ₩36,587 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,465 | ₩36,530 | ₩36,465 | ₩36,530 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,451 | ₩36,451 | ₩36,438 | ₩36,451 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,251 | ₩36,325 | ₩36,223 | ₩36,325 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,278 | ₩36,290 | ₩36,251 | ₩36,290 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,250 | ₩36,283 | ₩36,237 | ₩36,245 | -0.01% | 1.4천 |
|---|
| 2026.03.31 | ₩35,982 | ₩36,143 | ₩35,982 | ₩36,143 | +0.45% | 1.6천 |
|---|
| 2026.03.30 | ₩35,995 | ₩35,995 | ₩35,941 | ₩35,992 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,163 | ₩36,163 | ₩36,102 | ₩36,123 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,184 | ₩36,212 | ₩36,183 | ₩36,212 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,050 | ₩36,148 | ₩36,050 | ₩36,148 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,129 | ₩36,129 | ₩36,102 | ₩36,102 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,069 | ₩36,069 | ₩36,000 | ₩36,000 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,076 | ₩36,148 | ₩36,076 | ₩36,148 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,129 | ₩36,129 | ₩36,102 | ₩36,121 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,169 | ₩36,195 | ₩36,169 | ₩36,195 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,156 | ₩36,163 | ₩36,096 | ₩36,163 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,062 | ₩36,062 | ₩36,009 | ₩36,009 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,123 | ₩36,123 | ₩36,082 | ₩36,082 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,009 | ₩36,222 | ₩35,995 | ₩36,222 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,163 | ₩36,163 | ₩36,129 | ₩36,152 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,263 | ₩36,263 | ₩36,169 | ₩36,242 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,304 | ₩36,342 | ₩36,304 | ₩36,342 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,169 | ₩36,263 | ₩36,169 | ₩36,245 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,324 | ₩36,337 | ₩36,263 | ₩36,304 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,277 | ₩36,308 | ₩36,277 | ₩36,308 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,278 | ₩36,349 | ₩36,277 | ₩36,349 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,310 | ₩36,312 | ₩36,310 | ₩36,312 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,210 | ₩36,262 | ₩36,210 | ₩36,262 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,314 | ₩36,314 | ₩36,290 | ₩36,313 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,290 | ₩36,308 | ₩36,287 | ₩36,308 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,223 | ₩36,250 | ₩36,223 | ₩36,237 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,237 | ₩36,282 | ₩36,237 | ₩36,282 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,196 | ₩36,228 | ₩36,196 | ₩36,228 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,237 | ₩36,250 | ₩36,237 | ₩36,250 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,263 | ₩36,322 | ₩36,263 | ₩36,322 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,237 | ₩36,259 | ₩36,237 | ₩36,259 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,183 | ₩36,210 | ₩36,089 | ₩36,141 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,129 | ₩36,215 | ₩36,129 | ₩36,215 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,277 | ₩36,277 | ₩36,210 | ₩36,226 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,207 | ₩36,207 | ₩36,202 | ₩36,202 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,183 | ₩36,250 | ₩36,169 | ₩36,222 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,239 | ₩36,239 | ₩36,228 | ₩36,228 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,198 | ₩36,235 | ₩36,196 | ₩36,235 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,263 | ₩36,263 | ₩36,183 | ₩36,183 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,129 | ₩36,283 | ₩36,129 | ₩36,249 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,184 | ₩36,249 | ₩36,183 | ₩36,249 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,131 | ₩36,182 | ₩36,129 | ₩36,182 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,183 | ₩36,230 | ₩36,183 | ₩36,230 | +0.13% | 2.4천 |
|---|
| 2026.01.15 | ₩36,157 | ₩36,216 | ₩36,157 | ₩36,216 | +0.16% | 1.3천 |
|---|
| 2026.01.14 | ₩36,163 | ₩36,210 | ₩36,102 | ₩36,161 | -0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,089 | ₩36,135 | ₩36,089 | ₩36,135 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,156 | ₩36,156 | ₩36,102 | ₩36,153 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,023 | ₩36,109 | ₩36,022 | ₩36,108 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,022 | ₩36,082 | ₩36,022 | ₩36,082 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,045 | ₩36,080 | ₩36,022 | ₩36,080 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,076 | ₩36,076 | ₩35,968 | ₩36,027 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,888 | ₩35,968 | ₩35,874 | ₩35,968 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,928 | ₩35,928 | ₩35,888 | ₩35,907 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,901 | ₩35,935 | ₩35,901 | ₩35,935 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,967 | ₩35,967 | ₩35,915 | ₩35,962 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,915 | ₩35,960 | ₩35,915 | ₩35,960 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,901 | ₩35,962 | ₩35,901 | ₩35,962 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,903 | ₩35,947 | ₩35,901 | ₩35,947 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,901 | ₩35,901 | ₩35,861 | ₩35,873 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,834 | ₩35,834 | ₩35,747 | ₩35,813 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,982 | ₩35,982 | ₩35,821 | ₩35,866 | -0.32% | 7.6천 |
|---|
| 2025.12.12 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,767 | ₩35,874 | ₩35,767 | ₩35,811 | +0.12% | 6.8천 |
|---|
| 2025.12.08 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩35,799 | ₩35,806 | ₩35,799 | ₩35,806 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,708 | ₩35,764 | ₩35,700 | ₩35,764 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,660 | ₩35,692 | ₩35,660 | ₩35,692 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,660 | ₩35,727 | ₩35,660 | ₩35,727 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,606 | ₩35,740 | ₩35,606 | ₩35,700 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,514 | ₩35,640 | ₩35,514 | ₩35,640 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,487 | ₩35,520 | ₩35,487 | ₩35,520 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,271 | ₩35,418 | ₩35,271 | ₩35,418 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,300 | ₩35,358 | ₩35,300 | ₩35,358 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,123 | ₩35,358 | ₩35,123 | ₩35,358 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,366 | ₩35,398 | ₩35,325 | ₩35,325 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,559 | ₩35,559 | ₩35,551 | ₩35,551 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,499 | ₩35,559 | ₩35,486 | ₩35,559 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,512 | ₩35,551 | ₩35,499 | ₩35,551 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,405 | ₩35,475 | ₩35,405 | ₩35,475 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,476 | ₩35,476 | ₩35,457 | ₩35,457 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,486 | ₩35,539 | ₩35,392 | ₩35,539 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,526 | ₩35,526 | ₩35,514 | ₩35,514 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,512 | ₩35,566 | ₩35,512 | ₩35,566 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,566 | ₩35,573 | ₩35,486 | ₩35,573 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,526 | ₩35,620 | ₩35,512 | ₩35,538 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,593 | ₩35,593 | ₩35,565 | ₩35,565 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,606 | ₩35,606 | ₩35,593 | ₩35,605 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,606 | ₩35,633 | ₩35,606 | ₩35,628 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,593 | ₩35,593 | ₩35,512 | ₩35,579 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,526 | ₩35,532 | ₩35,499 | ₩35,532 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,579 | ₩35,612 | ₩35,566 | ₩35,612 | +0.09% | 102.7만 |
|---|
| 2025.10.20 | ₩35,526 | ₩35,624 | ₩35,526 | ₩35,624 | +0.28% | 1.1천 |
|---|
| 2025.10.17 | ₩35,486 | ₩35,546 | ₩35,486 | ₩35,546 | +0.17% | 200 |
|---|
| 2025.10.16 | ₩35,581 | ₩35,581 | ₩35,500 | ₩35,553 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,606 | ₩35,606 | ₩35,566 | ₩35,589 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,610 | ₩35,610 | ₩35,610 | ₩35,610 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,499 | ₩35,579 | ₩35,472 | ₩35,545 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,512 | ₩35,512 | ₩35,365 | ₩35,402 | -0.31% | 7.4천 |
|---|