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 | ₩36,778 | ₩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 | ₩36,711 | ₩36,738 | ₩36,684 | ₩36,684 | -0.07% | 2.1천 |
| 2026.10.06 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
| 2026.10.05 | ₩36,778 | ₩36,832 | ₩36,714 | ₩36,801 | +0.06% | 3.2천 |
| 2026.10.02 | ₩36,780 | ₩36,818 | ₩36,725 | ₩36,798 | +0.05% | 6.5천 |
| 2026.10.01 | ₩36,765 | ₩36,765 | ₩36,725 | ₩36,727 | -0.10% | 1.2천 |
| 2026.09.30 | ₩36,704 | ₩36,725 | ₩36,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,664 |
| -0.11% |
| 5.7천 |
| 2026.09.29 | ₩36,698 | ₩36,698 | ₩36,606 | ₩36,671 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩36,750 | ₩36,750 | ₩36,715 | ₩36,715 | -0.09% | 1.8천 |
|---|
| 2026.09.25 | ₩36,738 | ₩36,758 | ₩36,731 | ₩36,758 | +0.05% | 1.6천 |
|---|
| 2026.09.24 | ₩36,725 | ₩36,778 | ₩36,725 | ₩36,778 | +0.15% | 1.3천 |
|---|
| 2026.09.23 | ₩36,825 | ₩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 | ₩36,885 | ₩36,898 | ₩36,792 | ₩36,843 | -0.12% | 3.7천 |
|---|
| 2026.09.18 | ₩36,817 | ₩36,817 | ₩36,757 | ₩36,805 | -0.03% | 3.2천 |
|---|
| 2026.09.17 | ₩37,100 | ₩37,100 | ₩36,845 | ₩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 | ₩36,912 | ₩36,830 | ₩36,885 | -0.04% | 9.1천 |
|---|
| 2026.09.14 | ₩36,919 | ₩36,979 | ₩36,899 | ₩36,953 | +0.09% | 9.1천 |
|---|
| 2026.09.11 | ₩36,966 | ₩36,993 | ₩36,912 | ₩36,993 | +0.07% | 4.3만 |
|---|
| 2026.09.10 | ₩36,946 | ₩37,006 | ₩36,926 | ₩36,966 | +0.05% | 7.3천 |
|---|
| 2026.09.09 | ₩37,134 | ₩37,134 | ₩37,020 | ₩37,022 | -0.30% | 7.7천 |
|---|
| 2026.09.08 | ₩37,301 | ₩37,301 | ₩37,167 | ₩37,181 | -0.32% | 1.2천 |
|---|
| 2026.09.04 | ₩37,193 | ₩37,194 | ₩37,113 | ₩37,162 | -0.08% | 8.4천 |
|---|
| 2026.09.03 | ₩37,140 | ₩37,174 | ₩37,140 | ₩37,162 | +0.06% | 1.2천 |
|---|
| 2026.09.02 | ₩37,112 | ₩37,113 | ₩37,046 | ₩37,092 | -0.05% | 8.6천 |
|---|
| 2026.09.01 | ₩37,073 | ₩37,073 | ₩37,020 | ₩37,034 | -0.10% | 3.8만 |
|---|
| 2026.08.31 | ₩37,126 | ₩37,127 | ₩37,073 | ₩37,109 | -0.04% | 7천 |
|---|
| 2026.08.28 | ₩37,181 | ₩37,194 | ₩37,181 | ₩37,181 | 0.00% | 1.8천 |
|---|
| 2026.08.27 | ₩37,301 | ₩37,301 | ₩37,194 | ₩37,266 | -0.09% | 3.4천 |
|---|
| 2026.08.26 | ₩37,301 | ₩37,301 | ₩37,248 | ₩37,258 | -0.12% | 3천 |
|---|
| 2026.08.25 | ₩37,254 | ₩37,301 | ₩37,207 | ₩37,301 | +0.13% | 8천 |
|---|
| 2026.08.24 | ₩37,194 | ₩37,274 | ₩37,194 | ₩37,274 | +0.22% | 1.2천 |
|---|
| 2026.08.21 | ₩37,241 | ₩37,301 | ₩37,181 | ₩37,301 | +0.16% | 5.7천 |
|---|
| 2026.08.20 | ₩37,207 | ₩37,274 | ₩37,167 | ₩37,261 | +0.14% | 1.5만 |
|---|
| 2026.08.19 | ₩37,335 | ₩37,382 | ₩37,281 | ₩37,281 | -0.14% | 1.6천 |
|---|
| 2026.08.18 | ₩37,368 | ₩37,368 | ₩37,301 | ₩37,301 | -0.18% | 800 |
|---|
| 2026.08.17 | ₩37,382 | ₩37,394 | ₩37,342 | ₩37,375 | -0.02% | 4.4천 |
|---|
| 2026.08.14 | ₩37,407 | ₩37,409 | ₩37,355 | ₩37,409 | +0.00% | 3천 |
|---|
| 2026.08.13 | ₩37,395 | ₩37,401 | ₩37,321 | ₩37,382 | -0.04% | 5.8천 |
|---|
| 2026.08.12 | ₩37,221 | ₩37,355 | ₩37,207 | ₩37,355 | +0.36% | 1.9만 |
|---|
| 2026.08.11 | ₩37,315 | ₩37,315 | ₩37,242 | ₩37,242 | -0.19% | 1.2천 |
|---|
| 2026.08.10 | ₩37,274 | ₩37,274 | ₩37,194 | ₩37,221 | -0.14% | 4.4천 |
|---|
| 2026.08.07 | ₩37,234 | ₩37,315 | ₩37,194 | ₩37,285 | +0.14% | 2.4만 |
|---|
| 2026.08.06 | ₩37,287 | ₩37,288 | ₩37,194 | ₩37,195 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩37,234 | ₩37,261 | ₩37,194 | ₩37,223 | -0.03% | 1.5만 |
|---|
| 2026.08.04 | ₩37,382 | ₩37,382 | ₩37,101 | ₩37,238 | -0.38% | 3.3만 |
|---|
| 2026.08.03 | ₩37,087 | ₩37,128 | ₩37,087 | ₩37,128 | +0.11% | 7.1천 |
|---|
| 2026.07.31 | ₩36,953 | ₩37,033 | ₩36,953 | ₩37,033 | +0.22% | 2.2만 |
|---|
| 2026.07.30 | ₩37,154 | ₩37,181 | ₩36,982 | ₩37,073 | -0.22% | 1.2만 |
|---|
| 2026.07.29 | ₩37,026 | ₩37,134 | ₩36,939 | ₩36,990 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,013 | ₩37,046 | ₩37,013 | ₩37,046 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩37,020 | ₩37,046 | ₩36,979 | ₩37,033 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩37,046 | ₩37,046 | ₩36,966 | ₩36,994 | -0.14% | 2.5만 |
|---|
| 2026.07.23 | ₩37,046 | ₩37,046 | ₩36,966 | ₩37,006 | -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 | ₩37,113 | ₩37,113 | ₩37,020 | ₩37,021 | -0.25% | 1.1만 |
|---|
| 2026.07.17 | ₩37,060 | ₩37,087 | ₩37,046 | ₩37,073 | +0.04% | 2.3만 |
|---|
| 2026.07.16 | ₩37,113 | ₩37,154 | ₩37,073 | ₩37,100 | -0.04% | 4.2만 |
|---|
| 2026.07.15 | ₩37,113 | ₩37,113 | ₩37,046 | ₩37,075 | -0.10% | 8.7천 |
|---|
| 2026.07.14 | ₩37,053 | ₩37,087 | ₩37,046 | ₩37,053 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩37,026 | ₩37,033 | ₩36,966 | ₩37,008 | -0.05% | 1.7만 |
|---|
| 2026.07.10 | ₩37,073 | ₩37,073 | ₩37,033 | ₩37,060 | -0.04% | 3.6천 |
|---|
| 2026.07.09 | ₩37,020 | ₩37,113 | ₩37,020 | ₩37,113 | +0.25% | 6만 |
|---|
| 2026.07.08 | ₩37,006 | ₩37,006 | ₩36,906 | ₩36,979 | -0.07% | 1.2만 |
|---|
| 2026.07.07 | ₩37,140 | ₩37,140 | ₩37,026 | ₩37,026 | -0.31% | 6.7천 |
|---|
| 2026.07.06 | ₩37,113 | ₩37,127 | ₩37,046 | ₩37,127 | +0.04% | 1.5만 |
|---|
| 2026.07.02 | ₩37,167 | ₩37,167 | ₩37,014 | ₩37,087 | -0.22% | 13.9만 |
|---|
| 2026.07.01 | ₩37,127 | ₩37,193 | ₩37,100 | ₩37,100 | -0.07% | 8.3만 |
|---|
| 2026.06.30 | ₩37,127 | ₩37,140 | ₩37,046 | ₩37,111 | -0.04% | 15.9만 |
|---|
| 2026.06.29 | ₩37,113 | ₩37,113 | ₩37,087 | ₩37,113 | 0.00% | 9.4천 |
|---|
| 2026.06.26 | ₩37,020 | ₩37,067 | ₩37,020 | ₩37,067 | +0.13% | 1천 |
|---|
| 2026.06.25 | ₩37,100 | ₩37,100 | ₩37,013 | ₩37,013 | -0.23% | 1천 |
|---|
| 2026.06.24 | ₩37,020 | ₩37,073 | ₩37,020 | ₩37,073 | +0.14% | 400 |
|---|
| 2026.06.23 | ₩37,021 | ₩37,067 | ₩37,020 | ₩37,067 | +0.12% | 4.1천 |
|---|
| 2026.06.22 | ₩37,100 | ₩37,113 | ₩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 | ₩36,999 | +0.02% | 9.8천 |
|---|
| 2026.06.16 | ₩37,006 | ₩37,042 | ₩37,006 | ₩37,042 | +0.10% | 9.6천 |
|---|
| 2026.06.15 | ₩37,006 | ₩37,006 | ₩36,993 | ₩36,993 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩36,979 | ₩37,006 | ₩36,979 | ₩37,006 | +0.07% | 100 |
|---|
| 2026.06.11 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩37,033 | ₩37,033 | ₩36,999 | ₩36,999 | -0.09% | 400 |
|---|
| 2026.06.09 | ₩37,006 | ₩37,020 | ₩37,006 | ₩37,006 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩37,020 | ₩37,020 | ₩36,966 | ₩36,966 | -0.14% | 1.2천 |
|---|
| 2026.06.05 | ₩36,966 | ₩36,993 | ₩36,939 | ₩36,993 | +0.07% | 9.7천 |
|---|
| 2026.06.04 | ₩37,033 | ₩37,033 | ₩36,939 | ₩36,966 | -0.18% | 6.2천 |
|---|
| 2026.06.03 | ₩36,999 | ₩36,999 | ₩36,966 | ₩36,966 | -0.09% | 300 |
|---|
| 2026.06.02 | ₩36,939 | ₩36,999 | ₩36,939 | ₩36,999 | +0.16% | 100 |
|---|
| 2026.06.01 | ₩36,939 | ₩36,986 | ₩36,926 | ₩36,966 | +0.07% | 3.1천 |
|---|
| 2026.05.29 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,912 | ₩36,966 | ₩36,912 | ₩36,966 | +0.15% | 800 |
|---|
| 2026.05.26 | ₩36,912 | ₩36,953 | ₩36,900 | ₩36,953 | +0.11% | 700 |
|---|
| 2026.05.22 | ₩36,885 | ₩36,939 | ₩36,885 | ₩36,939 | +0.15% | 5.1천 |
|---|
| 2026.05.21 | ₩36,860 | ₩36,912 | ₩36,860 | ₩36,912 | +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 | ₩36,849 | ₩36,849 | -0.01% | 1천 |
|---|
| 2026.05.14 | ₩36,892 | ₩36,892 | ₩36,859 | ₩36,875 | -0.05% | 400 |
|---|
| 2026.05.13 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 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 | ₩36,805 | ₩36,839 | ₩36,805 | ₩36,839 | +0.09% | 100 |
|---|
| 2026.05.05 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,778 | ₩36,794 | ₩36,778 | ₩36,794 | +0.04% | 1.3천 |
|---|
| 2026.05.01 | ₩36,765 | ₩36,818 | ₩36,765 | ₩36,813 | +0.13% | 2천 |
|---|
| 2026.04.30 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩36,731 | ₩36,731 | ₩36,727 | ₩36,727 | -0.01% | 200 |
|---|
| 2026.04.28 | ₩36,711 | ₩36,758 | ₩36,698 | ₩36,739 | +0.08% | 4.8천 |
|---|
| 2026.04.27 | ₩36,725 | ₩36,755 | ₩36,725 | ₩36,755 | +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 | ₩36,684 | ₩36,703 | -0.09% | 1.4천 |
|---|
| 2026.04.22 | ₩36,751 | ₩36,765 | ₩36,684 | ₩36,719 | -0.09% | 3.1천 |
|---|
| 2026.04.21 | ₩36,684 | ₩36,684 | ₩36,679 | ₩36,679 | -0.01% | 200 |
|---|
| 2026.04.20 | ₩36,684 | ₩36,722 | ₩36,684 | ₩36,722 | +0.10% | 300 |
|---|
| 2026.04.17 | ₩36,684 | ₩36,719 | ₩36,684 | ₩36,719 | +0.10% | 6.7천 |
|---|
| 2026.04.16 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩36,660 | ₩36,660 | ₩36,660 | ₩36,660 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,550 | ₩36,592 | ₩36,550 | ₩36,592 | +0.11% | 900 |
|---|
| 2026.04.10 | ₩36,547 | ₩36,547 | ₩36,547 | ₩36,547 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,470 | ₩36,535 | ₩36,470 | ₩36,535 | +0.18% | 600 |
|---|
| 2026.04.08 | ₩36,456 | ₩36,456 | ₩36,443 | ₩36,456 | 0.00% | 900 |
|---|
| 2026.04.07 | ₩36,256 | ₩36,330 | ₩36,228 | ₩36,330 | +0.20% | 2.5천 |
|---|
| 2026.04.06 | ₩36,283 | ₩36,295 | ₩36,256 | ₩36,295 | +0.03% | 1.6천 |
|---|
| 2026.04.02 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,255 | ₩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 | ₩36,000 | ₩36,000 | ₩35,947 | ₩35,998 | -0.01% | 400 |
|---|
| 2026.03.27 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,168 | ₩36,168 | ₩36,108 | ₩36,128 | -0.11% | 900 |
|---|
| 2026.03.25 | ₩36,189 | ₩36,218 | ₩36,188 | ₩36,218 | +0.08% | 800 |
|---|
| 2026.03.24 | ₩36,055 | ₩36,153 | ₩36,055 | ₩36,153 | +0.27% | 200 |
|---|
| 2026.03.23 | ₩36,134 | ₩36,134 | ₩36,108 | ₩36,108 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,074 | ₩36,074 | ₩36,006 | ₩36,006 | -0.19% | 400 |
|---|
| 2026.03.19 | ₩36,081 | ₩36,153 | ₩36,081 | ₩36,153 | +0.20% | 100 |
|---|
| 2026.03.18 | ₩36,134 | ₩36,134 | ₩36,108 | ₩36,126 | -0.02% | 4.9천 |
|---|
| 2026.03.17 | ₩36,175 | ₩36,200 | ₩36,175 | ₩36,200 | +0.07% | 300 |
|---|
| 2026.03.16 | ₩36,161 | ₩36,168 | ₩36,101 | ₩36,168 | +0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩36,067 | ₩36,067 | ₩36,014 | ₩36,014 | -0.15% | 500 |
|---|
| 2026.03.12 | ₩36,128 | ₩36,128 | ₩36,087 | ₩36,087 | -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 | ₩36,000 | ₩36,227 | +0.59% | 8.5천 |
|---|
| 2026.03.06 | ₩36,168 | ₩36,168 | ₩36,134 | ₩36,157 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩36,268 | ₩36,268 | ₩36,175 | ₩36,247 | -0.06% | 1.7천 |
|---|
| 2026.03.04 | ₩36,309 | ₩36,348 | ₩36,309 | ₩36,348 | +0.11% | 300 |
|---|
| 2026.03.03 | ₩36,175 | ₩36,268 | ₩36,175 | ₩36,250 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩36,329 | ₩36,342 | ₩36,268 | ₩36,309 | -0.06% | 3.2천 |
|---|
| 2026.02.27 | ₩36,282 | ₩36,313 | ₩36,282 | ₩36,313 | +0.09% | 200 |
|---|
| 2026.02.26 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,283 | ₩36,354 | ₩36,282 | ₩36,354 | +0.20% | 700 |
|---|
| 2026.02.24 | ₩36,315 | ₩36,317 | ₩36,315 | ₩36,317 | +0.00% | 400 |
|---|
| 2026.02.23 | ₩36,215 | ₩36,267 | ₩36,215 | ₩36,267 | +0.14% | 300 |
|---|
| 2026.02.20 | ₩36,319 | ₩36,319 | ₩36,295 | ₩36,318 | -0.00% | 400 |
|---|
| 2026.02.19 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩36,295 | ₩36,313 | ₩36,293 | ₩36,313 | +0.05% | 300 |
|---|
| 2026.02.17 | ₩36,228 | ₩36,255 | ₩36,228 | ₩36,242 | +0.04% | 2.9천 |
|---|
| 2026.02.13 | ₩36,242 | ₩36,287 | ₩36,242 | ₩36,287 | +0.13% | 3천 |
|---|
| 2026.02.12 | ₩36,201 | ₩36,234 | ₩36,201 | ₩36,234 | +0.09% | 100 |
|---|
| 2026.02.11 | ₩36,242 | ₩36,255 | ₩36,242 | ₩36,255 | +0.04% | 600 |
|---|
| 2026.02.10 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,268 | ₩36,327 | ₩36,268 | ₩36,327 | +0.16% | 4.8천 |
|---|
| 2026.02.06 | ₩36,242 | ₩36,264 | ₩36,242 | ₩36,264 | +0.06% | 200 |
|---|
| 2026.02.05 | ₩36,188 | ₩36,215 | ₩36,094 | ₩36,146 | -0.11% | 2천 |
|---|
| 2026.02.04 | ₩36,134 | ₩36,220 | ₩36,134 | ₩36,220 | +0.24% | 1.9천 |
|---|
| 2026.02.03 | ₩36,282 | ₩36,282 | ₩36,215 | ₩36,231 | -0.14% | 300 |
|---|
| 2026.02.02 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩36,212 | ₩36,212 | ₩36,207 | ₩36,207 | -0.01% | 2.1천 |
|---|
| 2026.01.29 | ₩36,188 | ₩36,255 | ₩36,175 | ₩36,227 | +0.11% | 700 |
|---|
| 2026.01.28 | ₩36,244 | ₩36,244 | ₩36,234 | ₩36,234 | -0.03% | 400 |
|---|
| 2026.01.27 | ₩36,203 | ₩36,240 | ₩36,201 | ₩36,240 | +0.10% | 1.3천 |
|---|
| 2026.01.26 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,268 | ₩36,268 | ₩36,188 | ₩36,188 | -0.22% | 400 |
|---|
| 2026.01.22 | ₩36,134 | ₩36,289 | ₩36,134 | ₩36,254 | +0.33% | 2천 |
|---|
| 2026.01.21 | ₩36,189 | ₩36,254 | ₩36,188 | ₩36,254 | +0.18% | 2.7천 |
|---|
| 2026.01.20 | ₩36,136 | ₩36,187 | ₩36,134 | ₩36,187 | +0.14% | 2.5천 |
|---|
| 2026.01.16 | ₩36,188 | ₩36,235 | ₩36,188 | ₩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 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩36,094 | ₩36,140 | ₩36,094 | ₩36,140 | +0.13% | 1.5천 |
|---|
| 2026.01.09 | ₩36,161 | ₩36,161 | ₩36,108 | ₩36,158 | -0.01% | 300 |
|---|
| 2026.01.08 | ₩36,028 | ₩36,114 | ₩36,027 | ₩36,113 | +0.23% | 1.5만 |
|---|
| 2026.01.07 | ₩36,027 | ₩36,087 | ₩36,027 | ₩36,087 | +0.17% | 6.1천 |
|---|
| 2026.01.06 | ₩36,050 | ₩36,085 | ₩36,027 | ₩36,085 | +0.10% | 1.8천 |
|---|
| 2026.01.05 | ₩36,081 | ₩36,081 | ₩35,973 | ₩36,032 | -0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩35,893 | ₩35,973 | ₩35,880 | ₩35,973 | +0.22% | 7.5천 |
|---|
| 2025.12.31 | ₩35,933 | ₩35,933 | ₩35,893 | ₩35,912 | -0.06% | 2.7만 |
|---|
| 2025.12.30 | ₩35,906 | ₩35,940 | ₩35,906 | ₩35,940 | +0.09% | 600 |
|---|
| 2025.12.29 | ₩35,972 | ₩35,972 | ₩35,920 | ₩35,967 | -0.01% | 2.5천 |
|---|
| 2025.12.26 | ₩35,920 | ₩35,965 | ₩35,920 | ₩35,965 | +0.13% | 1.9천 |
|---|
| 2025.12.24 | ₩35,906 | ₩35,967 | ₩35,906 | ₩35,967 | +0.17% | 200 |
|---|
| 2025.12.23 | ₩35,908 | ₩35,952 | ₩35,906 | ₩35,952 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩35,906 | ₩35,906 | ₩35,866 | ₩35,878 | -0.08% | 800 |
|---|
| 2025.12.18 | ₩35,853 | ₩35,853 | ₩35,853 | ₩35,853 | 0.00% | 1천 |
|---|
| 2025.12.17 | ₩35,839 | ₩35,839 | ₩35,752 | ₩35,818 | -0.06% | 1.6천 |
|---|
| 2025.12.16 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,987 | ₩35,987 | ₩35,826 | ₩35,871 | -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 | ₩35,772 | ₩35,880 | ₩35,772 | ₩35,816 | +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 | ₩35,804 | ₩35,811 | ₩35,804 | ₩35,811 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩35,713 | ₩35,770 | ₩35,705 | ₩35,770 | +0.16% | 900 |
|---|
| 2025.12.02 | ₩35,665 | ₩35,697 | ₩35,665 | ₩35,697 | +0.09% | 1.2천 |
|---|
| 2025.12.01 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,665 | ₩35,732 | ₩35,665 | ₩35,732 | +0.19% | 1.1천 |
|---|
| 2025.11.26 | ₩35,611 | ₩35,745 | ₩35,611 | ₩35,705 | +0.26% | 7.5천 |
|---|
| 2025.11.25 | ₩35,519 | ₩35,645 | ₩35,519 | ₩35,645 | +0.35% | 4천 |
|---|
| 2025.11.24 | ₩35,492 | ₩35,525 | ₩35,492 | ₩35,525 | +0.09% | 4.1천 |
|---|
| 2025.11.21 | ₩35,276 | ₩35,423 | ₩35,276 | ₩35,423 | +0.42% | 1.7천 |
|---|
| 2025.11.20 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩35,305 | ₩35,363 | ₩35,305 | ₩35,363 | +0.16% | 2천 |
|---|
| 2025.11.18 | ₩35,128 | ₩35,363 | ₩35,128 | ₩35,363 | +0.67% | 1.4천 |
|---|
| 2025.11.17 | ₩35,371 | ₩35,403 | ₩35,330 | ₩35,330 | -0.12% | 1.3천 |
|---|
| 2025.11.14 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩35,564 | ₩35,564 | ₩35,556 | ₩35,556 | -0.02% | 500 |
|---|
| 2025.11.11 | ₩35,504 | ₩35,564 | ₩35,491 | ₩35,564 | +0.17% | 1만 |
|---|
| 2025.11.10 | ₩35,517 | ₩35,556 | ₩35,504 | ₩35,556 | +0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩35,410 | ₩35,480 | ₩35,410 | ₩35,480 | +0.20% | 200 |
|---|
| 2025.11.06 | ₩35,481 | ₩35,481 | ₩35,462 | ₩35,462 | -0.05% | 200 |
|---|
| 2025.11.05 | ₩35,491 | ₩35,544 | ₩35,397 | ₩35,544 | +0.15% | 2.7천 |
|---|
| 2025.11.04 | ₩35,531 | ₩35,531 | ₩35,519 | ₩35,519 | -0.03% | 500 |
|---|
| 2025.11.03 | ₩35,517 | ₩35,571 | ₩35,517 | ₩35,571 | +0.15% | 1.1천 |
|---|
| 2025.10.31 | ₩35,571 | ₩35,578 | ₩35,491 | ₩35,578 | +0.02% | 2.7천 |
|---|
| 2025.10.30 | ₩35,531 | ₩35,625 | ₩35,517 | ₩35,543 | +0.03% | 4.2천 |
|---|
| 2025.10.29 | ₩35,598 | ₩35,598 | ₩35,570 | ₩35,570 | -0.08% | 4.9천 |
|---|
| 2025.10.28 | ₩35,611 | ₩35,611 | ₩35,598 | ₩35,610 | -0.00% | 1.4천 |
|---|
| 2025.10.27 | ₩35,611 | ₩35,638 | ₩35,611 | ₩35,633 | +0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,598 | ₩35,598 | ₩35,517 | ₩35,584 | -0.04% | 6.5천 |
|---|
| 2025.10.22 | ₩35,531 | ₩35,537 | ₩35,504 | ₩35,537 | +0.02% | 3.4천 |
|---|
| 2025.10.21 | ₩35,584 | ₩35,617 | ₩35,571 | ₩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 | ₩35,505 | ₩35,558 | -0.08% | 4.2천 |
|---|
| 2025.10.15 | ₩35,611 | ₩35,611 | ₩35,571 | ₩35,594 | -0.05% | 700 |
|---|
| 2025.10.14 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,504 | ₩35,584 | ₩35,477 | ₩35,550 | +0.13% | 8.8천 |
|---|
| 2025.10.10 | ₩35,517 | ₩35,517 | ₩35,370 | ₩35,407 | -0.31% | 7.4천 |
|---|