시장 데이터를 불러오는 중
전체 종목
Calamos Russell 2000 Structured Alt Protection ETF - October 과거 주가
Calamos Russell 2000 Structured Alt Protection ETF - October · CPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Russell 2000 Structured Alt Protection ETF - October · CPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,430 | ₩38,511 | ₩38,390 | ₩38,497 | +0.17% | 5천 |
| 2026.10.08 | ₩38,336 | ₩38,413 | ₩38,336 | ₩38,413 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,470 | ₩38,484 | ₩38,406 | ₩38,406 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,605 | ₩38,605 | ₩38,525 | ₩38,525 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,564 | ₩38,603 | ₩38,497 | ₩38,528 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,551 | ₩38,590 | ₩38,444 | ₩38,484 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,336 | ₩38,484 | ₩38,269 | ₩38,484 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,323 | ₩38,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,351 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,296 | ₩38,336 | ₩38,296 | ₩38,336 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,363 | ₩38,363 | ₩38,296 | ₩38,297 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,336 | ₩38,336 | ₩38,326 | ₩38,326 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,323 | ₩38,328 | ₩38,323 | ₩38,328 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,316 | ₩38,323 | ₩38,316 | ₩38,316 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,269 | ₩38,316 | ₩38,256 | ₩38,316 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,256 | ₩38,283 | ₩38,256 | ₩38,256 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,242 | ₩38,256 | ₩38,229 | ₩38,229 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,216 | ₩38,216 | ₩38,189 | ₩38,202 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,256 | ₩38,256 | ₩38,256 | ₩38,256 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,202 | ₩38,242 | ₩38,202 | ₩38,242 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩38,149 | ₩38,229 | ₩38,149 | ₩38,216 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,202 | ₩38,236 | ₩38,202 | ₩38,236 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩38,189 | ₩38,249 | ₩38,189 | ₩38,249 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,283 | ₩38,283 | ₩38,242 | ₩38,242 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩38,189 | ₩38,222 | ₩38,162 | ₩38,222 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,202 | ₩38,208 | ₩38,202 | ₩38,208 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,149 | ₩38,182 | ₩38,149 | ₩38,182 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,242 | ₩38,242 | ₩38,135 | ₩38,209 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,242 | ₩38,256 | ₩38,135 | ₩38,196 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,229 | ₩38,229 | ₩38,161 | ₩38,161 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩38,135 | ₩38,162 | ₩38,135 | ₩38,161 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩38,169 | ₩38,175 | ₩38,145 | ₩38,145 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩38,110 | ₩38,135 | ₩38,108 | ₩38,120 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,095 | ₩38,135 | ₩38,095 | ₩38,095 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩38,095 | ₩38,155 | ₩38,095 | ₩38,155 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩38,082 | ₩38,134 | ₩38,082 | ₩38,134 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩38,082 | ₩38,142 | ₩38,082 | ₩38,142 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩38,082 | ₩38,134 | ₩38,082 | ₩38,134 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩38,068 | ₩38,100 | ₩38,068 | ₩38,100 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩38,055 | ₩38,119 | ₩38,055 | ₩38,119 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩38,041 | ₩38,094 | ₩38,041 | ₩38,094 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩38,041 | ₩38,095 | ₩38,028 | ₩38,088 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩38,110 | ₩38,110 | ₩38,041 | ₩38,041 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩38,075 | ₩38,075 | ₩38,061 | ₩38,061 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩38,055 | ₩38,082 | ₩38,015 | ₩38,082 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩38,002 | ₩38,040 | ₩38,002 | ₩38,040 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,909 | ₩37,966 | ₩37,907 | ₩37,966 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,787 | ₩38,001 | ₩37,787 | ₩38,001 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,895 | ₩37,907 | ₩37,840 | ₩37,842 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,880 | ₩37,880 | ₩37,854 | ₩37,880 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,855 | ₩37,886 | ₩37,840 | ₩37,886 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,840 | ₩37,872 | ₩37,840 | ₩37,872 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,880 | ₩37,921 | ₩37,880 | ₩37,915 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,867 | ₩37,887 | ₩37,867 | ₩37,887 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,887 | ₩37,887 | ₩37,887 | ₩37,887 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,867 | ₩37,921 | ₩37,867 | ₩37,921 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,854 | ₩37,854 | ₩37,840 | ₩37,840 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,894 | ₩37,894 | ₩37,813 | ₩37,867 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,827 | ₩37,840 | ₩37,813 | ₩37,833 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,827 | ₩37,827 | ₩37,827 | ₩37,827 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,787 | ₩37,847 | ₩37,787 | ₩37,847 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,761 | ₩37,761 | ₩37,706 | ₩37,761 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,787 | ₩37,820 | ₩37,787 | ₩37,820 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,787 | ₩37,839 | ₩37,773 | ₩37,839 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,787 | ₩37,799 | ₩37,760 | ₩37,799 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,733 | ₩37,807 | ₩37,733 | ₩37,760 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,733 | ₩37,780 | ₩37,733 | ₩37,780 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,666 | ₩37,733 | ₩37,666 | ₩37,733 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,679 | ₩37,726 | ₩37,679 | ₩37,726 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,766 | ₩37,766 | ₩37,679 | ₩37,693 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,693 | ₩37,720 | ₩37,666 | ₩37,703 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,679 | ₩37,693 | ₩37,666 | ₩37,693 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,679 | ₩37,738 | ₩37,679 | ₩37,738 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,652 | ₩37,662 | ₩37,639 | ₩37,662 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,666 | ₩37,693 | ₩37,585 | ₩37,616 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,639 | ₩37,679 | ₩37,639 | ₩37,639 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,686 | ₩37,686 | ₩37,652 | ₩37,679 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,572 | ₩37,619 | ₩37,572 | ₩37,572 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,451 | ₩37,559 | ₩37,451 | ₩37,559 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,493 | ₩37,505 | ₩37,411 | ₩37,437 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,384 | ₩37,485 | ₩37,384 | ₩37,485 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,478 | ₩37,497 | ₩37,478 | ₩37,497 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,505 | ₩37,505 | ₩37,429 | ₩37,429 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,559 | ₩37,592 | ₩37,559 | ₩37,583 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,492 | ₩37,521 | ₩37,492 | ₩37,521 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,552 | ₩37,564 | ₩37,518 | ₩37,564 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,451 | ₩37,545 | ₩37,451 | ₩37,510 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,478 | ₩37,599 | ₩37,478 | ₩37,532 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,518 | ₩37,518 | ₩37,505 | ₩37,505 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,478 | ₩37,494 | ₩37,478 | ₩37,494 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,451 | ₩37,478 | ₩37,451 | ₩37,465 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,411 | ₩37,478 | ₩37,384 | ₩37,384 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,331 | ₩37,371 | ₩37,331 | ₩37,344 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,277 | ₩37,324 | ₩37,277 | ₩37,304 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,223 | ₩37,223 | ₩37,170 | ₩37,211 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,250 | ₩37,282 | ₩37,237 | ₩37,262 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,290 | ₩37,290 | ₩37,238 | ₩37,288 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,364 | ₩37,364 | ₩37,317 | ₩37,363 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,331 | ₩37,371 | ₩37,301 | ₩37,301 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,210 | ₩37,357 | ₩37,210 | ₩37,357 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,223 | ₩37,404 | ₩37,223 | ₩37,331 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,332 | ₩37,332 | ₩37,309 | ₩37,309 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,331 | ₩37,363 | ₩37,319 | ₩37,363 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,280 | ₩37,309 | ₩37,280 | ₩37,309 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,270 | ₩37,270 | ₩37,170 | ₩37,230 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,223 | ₩37,258 | ₩37,210 | ₩37,258 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩37,104 | ₩37,215 | ₩37,104 | ₩37,215 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩37,062 | ₩37,111 | ₩37,049 | ₩37,111 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩37,089 | ₩37,148 | ₩37,089 | ₩37,148 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩37,143 | ₩37,194 | ₩37,143 | ₩37,194 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,143 | ₩37,148 | ₩37,076 | ₩37,148 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩37,116 | ₩37,143 | ₩37,116 | ₩37,116 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,210 | ₩37,210 | ₩37,111 | ₩37,111 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,969 | ₩37,148 | ₩36,969 | ₩37,148 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩37,150 | ₩37,150 | ₩37,116 | ₩37,148 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,969 | ₩36,981 | ₩36,955 | ₩36,981 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,957 | ₩36,974 | ₩36,955 | ₩36,974 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,848 | ₩36,927 | ₩36,848 | ₩36,927 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,782 | ₩36,801 | ₩36,782 | ₩36,800 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,727 | ₩36,759 | ₩36,727 | ₩36,759 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,466 | ₩36,578 | ₩36,466 | ₩36,578 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,593 | ₩36,593 | ₩36,499 | ₩36,573 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,472 | ₩36,499 | ₩36,472 | ₩36,499 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,499 | ₩36,501 | ₩36,494 | ₩36,494 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,365 | ₩36,418 | ₩36,352 | ₩36,418 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,231 | ₩36,236 | ₩36,192 | ₩36,236 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,298 | ₩36,329 | ₩36,285 | ₩36,329 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,446 | ₩36,446 | ₩36,352 | ₩36,404 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,472 | ₩36,493 | ₩36,472 | ₩36,491 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,405 | ₩36,419 | ₩36,404 | ₩36,404 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,379 | ₩36,432 | ₩36,379 | ₩36,423 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,312 | ₩36,405 | ₩36,312 | ₩36,404 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,367 | ₩36,392 | ₩36,364 | ₩36,364 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,365 | ₩36,411 | ₩36,365 | ₩36,411 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,419 | ₩36,419 | ₩36,350 | ₩36,350 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,459 | ₩36,459 | ₩36,451 | ₩36,451 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,526 | ₩36,526 | ₩36,511 | ₩36,511 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,285 | ₩36,523 | ₩36,285 | ₩36,523 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,392 | ₩36,456 | ₩36,379 | ₩36,456 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,533 | ₩36,533 | ₩36,526 | ₩36,526 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,694 | ₩36,694 | ₩36,647 | ₩36,647 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,527 | ₩36,655 | ₩36,526 | ₩36,627 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,648 | ₩36,733 | ₩36,647 | ₩36,733 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,633 | ₩36,680 | ₩36,633 | ₩36,680 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,674 | ₩36,767 | ₩36,674 | ₩36,767 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,633 | ₩36,734 | ₩36,633 | ₩36,734 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,700 | ₩36,700 | ₩36,647 | ₩36,691 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,580 | ₩36,727 | ₩36,580 | ₩36,620 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,635 | ₩36,719 | ₩36,635 | ₩36,719 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,620 | ₩36,707 | ₩36,620 | ₩36,707 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,687 | ₩36,700 | ₩36,687 | ₩36,699 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,566 | ₩36,621 | ₩36,566 | ₩36,620 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,660 | ₩36,662 | ₩36,647 | ₩36,662 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,687 | ₩36,687 | ₩36,513 | ₩36,584 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,647 | ₩36,647 | ₩36,633 | ₩36,633 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,727 | ₩36,727 | ₩36,674 | ₩36,674 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,660 | ₩36,733 | ₩36,660 | ₩36,733 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,566 | ₩36,688 | ₩36,566 | ₩36,688 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,379 | ₩36,540 | ₩36,379 | ₩36,472 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,499 | ₩36,580 | ₩36,499 | ₩36,526 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,593 | ₩36,611 | ₩36,499 | ₩36,611 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,580 | ₩36,593 | ₩36,553 | ₩36,553 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,501 | ₩36,546 | ₩36,499 | ₩36,546 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,499 | ₩36,633 | ₩36,499 | ₩36,613 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,633 | ₩36,633 | ₩36,613 | ₩36,613 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,566 | ₩36,640 | ₩36,553 | ₩36,640 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,607 | ₩36,674 | ₩36,584 | ₩36,613 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,620 | ₩36,633 | ₩36,620 | ₩36,633 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,781 | ₩36,781 | ₩36,714 | ₩36,714 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,593 | ₩36,674 | ₩36,593 | ₩36,674 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,605 | ₩36,607 | ₩36,540 | ₩36,573 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,580 | ₩36,633 | ₩36,580 | ₩36,633 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,595 | ₩36,647 | ₩36,593 | ₩36,627 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,352 | ₩36,540 | ₩36,352 | ₩36,499 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,522 | ₩36,526 | ₩36,499 | ₩36,526 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,459 | ₩36,566 | ₩36,459 | ₩36,526 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,497 | ₩36,540 | ₩36,459 | ₩36,499 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,432 | ₩36,451 | ₩36,392 | ₩36,451 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,313 | ₩36,392 | ₩36,313 | ₩36,392 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,312 | ₩36,385 | ₩36,312 | ₩36,385 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,352 | ₩36,352 | ₩36,271 | ₩36,318 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,245 | ₩36,245 | ₩36,191 | ₩36,239 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,258 | ₩36,258 | ₩36,097 | ₩36,152 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,191 | ₩36,204 | ₩36,191 | ₩36,204 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,204 | ₩36,232 | ₩36,204 | ₩36,232 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,204 | ₩36,253 | ₩36,177 | ₩36,253 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,218 | ₩36,251 | ₩36,191 | ₩36,251 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,204 | ₩36,238 | ₩36,204 | ₩36,238 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,245 | ₩36,273 | ₩36,245 | ₩36,273 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,198 | ₩36,258 | ₩36,198 | ₩36,245 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩36,164 | ₩36,164 | ₩36,097 | ₩36,147 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,245 | ₩36,245 | ₩36,125 | ₩36,125 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩36,124 | ₩36,179 | ₩36,124 | ₩36,179 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,472 | ₩36,472 | ₩36,192 | ₩36,192 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,312 | ₩36,312 | ₩36,232 | ₩36,232 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,298 | ₩36,338 | ₩36,298 | ₩36,298 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩36,124 | ₩36,231 | ₩36,124 | ₩36,231 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩36,177 | ₩36,204 | ₩36,144 | ₩36,177 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,204 | ₩36,204 | ₩36,097 | ₩36,179 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩36,141 | ₩36,177 | ₩36,137 | ₩36,167 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩36,140 | ₩36,145 | ₩36,140 | ₩36,144 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,950 | ₩36,104 | ₩35,950 | ₩36,104 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,976 | ₩36,030 | ₩35,963 | ₩36,005 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩36,057 | ₩36,057 | ₩35,963 | ₩35,996 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩36,017 | ₩36,057 | ₩36,017 | ₩36,057 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,983 | ₩36,065 | ₩35,983 | ₩36,065 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,876 | ₩36,003 | ₩35,876 | ₩35,991 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,815 | ₩35,896 | ₩35,775 | ₩35,850 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,628 | ₩35,775 | ₩35,628 | ₩35,762 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,762 | ₩35,762 | ₩35,586 | ₩35,586 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,614 | ₩35,722 | ₩35,614 | ₩35,668 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,587 | ₩35,722 | ₩35,587 | ₩35,665 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,728 | ₩35,728 | ₩35,641 | ₩35,641 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,722 | ₩35,755 | ₩35,708 | ₩35,728 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,789 | ₩35,789 | ₩35,722 | ₩35,748 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,882 | ₩35,963 | ₩35,882 | ₩35,882 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,869 | ₩35,936 | ₩35,817 | ₩35,912 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,923 | ₩35,963 | ₩35,856 | ₩35,896 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,775 | ₩35,842 | ₩35,748 | ₩35,842 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,856 | ₩35,869 | ₩35,829 | ₩35,829 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,876 | ₩35,948 | ₩35,829 | ₩35,841 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,909 | ₩35,909 | ₩35,869 | ₩35,870 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,856 | ₩35,971 | ₩35,856 | ₩35,971 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,950 | ₩35,950 | ₩35,842 | ₩35,937 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,950 | ₩35,976 | ₩35,893 | ₩35,897 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,896 | ₩36,084 | ₩35,896 | ₩35,929 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩36,057 | ₩36,057 | ₩35,963 | ₩36,003 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩36,061 | ₩36,084 | ₩36,018 | ₩36,039 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩36,043 | ₩36,043 | ₩36,003 | ₩36,023 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,950 | ₩35,976 | ₩35,923 | ₩35,950 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,909 | ₩35,950 | ₩35,882 | ₩35,903 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩36,014 | ₩36,014 | ₩35,936 | ₩35,983 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩36,057 | ₩36,057 | ₩35,950 | ₩36,015 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩36,003 | ₩36,003 | ₩35,869 | ₩35,888 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,960 | ₩35,960 | ₩35,950 | ₩35,956 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩36,137 | ₩36,137 | ₩35,950 | ₩36,030 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,963 | ₩36,010 | ₩35,962 | ₩35,987 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,815 | ₩35,896 | ₩35,815 | ₩35,889 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,856 | ₩35,869 | ₩35,775 | ₩35,795 | -0.17% | 6.6천 |
|---|