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 | ₩38,341 | ₩38,421 | ₩38,301 | ₩38,408 | +0.17% | 5천 |
| 2026.10.08 | ₩38,247 | ₩38,323 | ₩38,247 | ₩38,323 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,381 | ₩38,394 | ₩38,317 | ₩38,317 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,515 | ₩38,515 | ₩38,436 | ₩38,436 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,475 | ₩38,513 | ₩38,408 | ₩38,438 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,461 | ₩38,500 | ₩38,354 | ₩38,394 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,247 | ₩38,394 | ₩38,180 | ₩38,394 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,234 | ₩38,287 | ₩38,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,262 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,207 | ₩38,247 | ₩38,207 | ₩38,247 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,274 | ₩38,274 | ₩38,207 | ₩38,208 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,247 | ₩38,247 | ₩38,236 | ₩38,236 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,234 | ₩38,239 | ₩38,234 | ₩38,239 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,227 | ₩38,234 | ₩38,227 | ₩38,227 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,180 | ₩38,227 | ₩38,167 | ₩38,227 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,167 | ₩38,194 | ₩38,167 | ₩38,167 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,153 | ₩38,167 | ₩38,140 | ₩38,140 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,127 | ₩38,127 | ₩38,100 | ₩38,113 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,113 | ₩38,153 | ₩38,113 | ₩38,153 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩38,060 | ₩38,140 | ₩38,060 | ₩38,127 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,113 | ₩38,147 | ₩38,113 | ₩38,147 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩38,100 | ₩38,160 | ₩38,100 | ₩38,160 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,194 | ₩38,194 | ₩38,153 | ₩38,153 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩38,100 | ₩38,133 | ₩38,073 | ₩38,133 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,113 | ₩38,119 | ₩38,113 | ₩38,119 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,060 | ₩38,093 | ₩38,060 | ₩38,093 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,153 | ₩38,153 | ₩38,046 | ₩38,120 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,153 | ₩38,167 | ₩38,046 | ₩38,107 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,140 | ₩38,140 | ₩38,072 | ₩38,072 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩38,046 | ₩38,073 | ₩38,046 | ₩38,072 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩38,080 | ₩38,087 | ₩38,056 | ₩38,056 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩38,021 | ₩38,046 | ₩38,020 | ₩38,032 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,006 | ₩38,046 | ₩38,006 | ₩38,006 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩38,006 | ₩38,067 | ₩38,006 | ₩38,067 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩37,993 | ₩38,045 | ₩37,993 | ₩38,045 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩37,993 | ₩38,053 | ₩37,993 | ₩38,053 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩37,993 | ₩38,045 | ₩37,993 | ₩38,045 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩37,980 | ₩38,012 | ₩37,980 | ₩38,012 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩37,966 | ₩38,030 | ₩37,966 | ₩38,030 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩37,953 | ₩38,005 | ₩37,953 | ₩38,005 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩37,953 | ₩38,006 | ₩37,939 | ₩38,000 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩38,021 | ₩38,021 | ₩37,953 | ₩37,953 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩37,986 | ₩37,986 | ₩37,973 | ₩37,973 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩37,966 | ₩37,993 | ₩37,926 | ₩37,993 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩37,914 | ₩37,951 | ₩37,914 | ₩37,951 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,820 | ₩37,878 | ₩37,819 | ₩37,878 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,699 | ₩37,913 | ₩37,699 | ₩37,913 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,807 | ₩37,819 | ₩37,752 | ₩37,753 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,792 | ₩37,792 | ₩37,766 | ₩37,792 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,767 | ₩37,798 | ₩37,752 | ₩37,798 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,752 | ₩37,784 | ₩37,752 | ₩37,784 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,792 | ₩37,832 | ₩37,792 | ₩37,827 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,779 | ₩37,799 | ₩37,779 | ₩37,799 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,799 | ₩37,799 | ₩37,799 | ₩37,799 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,779 | ₩37,832 | ₩37,779 | ₩37,832 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,766 | ₩37,766 | ₩37,752 | ₩37,752 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,806 | ₩37,806 | ₩37,725 | ₩37,779 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,739 | ₩37,752 | ₩37,725 | ₩37,745 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,699 | ₩37,759 | ₩37,699 | ₩37,759 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,673 | ₩37,673 | ₩37,618 | ₩37,673 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,699 | ₩37,732 | ₩37,699 | ₩37,732 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,699 | ₩37,751 | ₩37,685 | ₩37,751 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,699 | ₩37,711 | ₩37,672 | ₩37,711 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,645 | ₩37,719 | ₩37,645 | ₩37,672 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,645 | ₩37,692 | ₩37,645 | ₩37,692 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,578 | ₩37,645 | ₩37,578 | ₩37,645 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,592 | ₩37,638 | ₩37,592 | ₩37,638 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,679 | ₩37,679 | ₩37,592 | ₩37,605 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,605 | ₩37,632 | ₩37,578 | ₩37,616 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,592 | ₩37,605 | ₩37,578 | ₩37,605 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,592 | ₩37,650 | ₩37,592 | ₩37,650 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,565 | ₩37,574 | ₩37,551 | ₩37,574 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,578 | ₩37,605 | ₩37,498 | ₩37,529 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,551 | ₩37,592 | ₩37,551 | ₩37,551 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,598 | ₩37,598 | ₩37,565 | ₩37,592 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,485 | ₩37,531 | ₩37,485 | ₩37,485 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,364 | ₩37,471 | ₩37,364 | ₩37,471 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,406 | ₩37,418 | ₩37,324 | ₩37,349 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,297 | ₩37,398 | ₩37,297 | ₩37,398 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,391 | ₩37,410 | ₩37,391 | ₩37,410 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,418 | ₩37,418 | ₩37,341 | ₩37,341 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,471 | ₩37,505 | ₩37,471 | ₩37,495 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,404 | ₩37,434 | ₩37,404 | ₩37,434 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,465 | ₩37,477 | ₩37,431 | ₩37,477 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,364 | ₩37,458 | ₩37,364 | ₩37,423 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,391 | ₩37,511 | ₩37,391 | ₩37,444 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,431 | ₩37,431 | ₩37,418 | ₩37,418 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,391 | ₩37,407 | ₩37,391 | ₩37,407 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,364 | ₩37,391 | ₩37,364 | ₩37,378 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,324 | ₩37,391 | ₩37,297 | ₩37,297 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,244 | ₩37,284 | ₩37,244 | ₩37,257 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,190 | ₩37,237 | ₩37,190 | ₩37,217 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,137 | ₩37,137 | ₩37,083 | ₩37,125 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,164 | ₩37,196 | ₩37,150 | ₩37,176 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,204 | ₩37,204 | ₩37,151 | ₩37,201 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,277 | ₩37,277 | ₩37,230 | ₩37,276 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,244 | ₩37,284 | ₩37,214 | ₩37,214 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,123 | ₩37,271 | ₩37,123 | ₩37,271 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,137 | ₩37,317 | ₩37,137 | ₩37,244 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,245 | ₩37,245 | ₩37,222 | ₩37,222 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,244 | ₩37,276 | ₩37,232 | ₩37,276 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,193 | ₩37,222 | ₩37,193 | ₩37,222 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,184 | ₩37,184 | ₩37,083 | ₩37,143 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,137 | ₩37,172 | ₩37,123 | ₩37,172 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩37,018 | ₩37,129 | ₩37,018 | ₩37,129 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩36,976 | ₩37,024 | ₩36,963 | ₩37,024 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩37,003 | ₩37,062 | ₩37,003 | ₩37,062 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩37,057 | ₩37,107 | ₩37,057 | ₩37,107 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,057 | ₩37,062 | ₩36,990 | ₩37,062 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩37,030 | ₩37,057 | ₩37,030 | ₩37,030 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,123 | ₩37,123 | ₩37,024 | ₩37,024 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,883 | ₩37,062 | ₩36,883 | ₩37,062 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩37,063 | ₩37,063 | ₩37,030 | ₩37,062 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,883 | ₩36,895 | ₩36,869 | ₩36,895 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,871 | ₩36,888 | ₩36,869 | ₩36,888 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,762 | ₩36,841 | ₩36,762 | ₩36,841 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,697 | ₩36,715 | ₩36,697 | ₩36,714 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,642 | ₩36,674 | ₩36,642 | ₩36,674 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,381 | ₩36,493 | ₩36,381 | ₩36,493 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,508 | ₩36,508 | ₩36,414 | ₩36,488 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,388 | ₩36,414 | ₩36,388 | ₩36,414 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,414 | ₩36,416 | ₩36,409 | ₩36,409 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,281 | ₩36,333 | ₩36,267 | ₩36,333 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,147 | ₩36,152 | ₩36,108 | ₩36,152 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,214 | ₩36,244 | ₩36,200 | ₩36,244 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,361 | ₩36,361 | ₩36,267 | ₩36,319 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,388 | ₩36,408 | ₩36,388 | ₩36,406 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,321 | ₩36,334 | ₩36,319 | ₩36,319 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,294 | ₩36,347 | ₩36,294 | ₩36,338 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,227 | ₩36,321 | ₩36,227 | ₩36,319 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,282 | ₩36,307 | ₩36,279 | ₩36,279 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,281 | ₩36,326 | ₩36,281 | ₩36,326 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,334 | ₩36,334 | ₩36,266 | ₩36,266 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,374 | ₩36,374 | ₩36,366 | ₩36,366 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,441 | ₩36,441 | ₩36,426 | ₩36,426 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,200 | ₩36,438 | ₩36,200 | ₩36,438 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,307 | ₩36,372 | ₩36,294 | ₩36,372 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,448 | ₩36,448 | ₩36,441 | ₩36,441 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,608 | ₩36,608 | ₩36,562 | ₩36,562 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,442 | ₩36,570 | ₩36,441 | ₩36,541 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,563 | ₩36,647 | ₩36,562 | ₩36,647 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,548 | ₩36,595 | ₩36,548 | ₩36,595 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,588 | ₩36,682 | ₩36,588 | ₩36,682 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,548 | ₩36,648 | ₩36,548 | ₩36,648 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,615 | ₩36,615 | ₩36,562 | ₩36,606 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,495 | ₩36,642 | ₩36,495 | ₩36,535 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,549 | ₩36,634 | ₩36,549 | ₩36,634 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,535 | ₩36,622 | ₩36,535 | ₩36,622 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,602 | ₩36,615 | ₩36,602 | ₩36,614 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,481 | ₩36,536 | ₩36,481 | ₩36,535 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,575 | ₩36,576 | ₩36,562 | ₩36,576 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,602 | ₩36,602 | ₩36,428 | ₩36,499 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,562 | ₩36,562 | ₩36,548 | ₩36,548 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,642 | ₩36,642 | ₩36,588 | ₩36,588 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,575 | ₩36,647 | ₩36,575 | ₩36,647 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,481 | ₩36,603 | ₩36,481 | ₩36,603 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,294 | ₩36,455 | ₩36,294 | ₩36,388 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,414 | ₩36,495 | ₩36,414 | ₩36,441 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,508 | ₩36,525 | ₩36,414 | ₩36,525 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,495 | ₩36,508 | ₩36,468 | ₩36,468 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,416 | ₩36,461 | ₩36,414 | ₩36,461 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,414 | ₩36,548 | ₩36,414 | ₩36,528 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,548 | ₩36,548 | ₩36,528 | ₩36,528 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,481 | ₩36,555 | ₩36,468 | ₩36,555 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,521 | ₩36,588 | ₩36,499 | ₩36,528 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,535 | ₩36,548 | ₩36,535 | ₩36,548 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,695 | ₩36,695 | ₩36,628 | ₩36,628 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,508 | ₩36,588 | ₩36,508 | ₩36,588 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,520 | ₩36,521 | ₩36,455 | ₩36,488 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,495 | ₩36,548 | ₩36,495 | ₩36,548 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,509 | ₩36,562 | ₩36,508 | ₩36,541 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,267 | ₩36,455 | ₩36,267 | ₩36,414 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,437 | ₩36,441 | ₩36,414 | ₩36,441 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,374 | ₩36,481 | ₩36,374 | ₩36,441 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,412 | ₩36,455 | ₩36,374 | ₩36,414 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,347 | ₩36,366 | ₩36,307 | ₩36,366 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,228 | ₩36,307 | ₩36,228 | ₩36,307 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,227 | ₩36,301 | ₩36,227 | ₩36,301 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,267 | ₩36,267 | ₩36,187 | ₩36,234 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,160 | ₩36,160 | ₩36,107 | ₩36,155 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,174 | ₩36,174 | ₩36,013 | ₩36,068 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,107 | ₩36,120 | ₩36,107 | ₩36,120 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,120 | ₩36,148 | ₩36,120 | ₩36,148 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,120 | ₩36,168 | ₩36,093 | ₩36,168 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,133 | ₩36,167 | ₩36,107 | ₩36,167 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,120 | ₩36,154 | ₩36,120 | ₩36,154 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,160 | ₩36,188 | ₩36,160 | ₩36,188 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,113 | ₩36,174 | ₩36,113 | ₩36,160 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩36,080 | ₩36,080 | ₩36,013 | ₩36,063 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,160 | ₩36,160 | ₩36,041 | ₩36,041 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩36,040 | ₩36,095 | ₩36,040 | ₩36,095 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,388 | ₩36,388 | ₩36,108 | ₩36,108 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,227 | ₩36,227 | ₩36,148 | ₩36,148 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,214 | ₩36,254 | ₩36,214 | ₩36,214 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩36,040 | ₩36,147 | ₩36,040 | ₩36,147 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩36,093 | ₩36,120 | ₩36,060 | ₩36,093 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,120 | ₩36,120 | ₩36,013 | ₩36,095 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩36,057 | ₩36,093 | ₩36,053 | ₩36,083 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩36,056 | ₩36,061 | ₩36,056 | ₩36,060 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,866 | ₩36,020 | ₩35,866 | ₩36,020 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,893 | ₩35,946 | ₩35,879 | ₩35,921 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩35,973 | ₩35,973 | ₩35,879 | ₩35,913 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩35,933 | ₩35,973 | ₩35,933 | ₩35,973 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,899 | ₩35,981 | ₩35,899 | ₩35,981 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,792 | ₩35,919 | ₩35,792 | ₩35,907 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,732 | ₩35,812 | ₩35,692 | ₩35,767 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,545 | ₩35,692 | ₩35,545 | ₩35,679 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,679 | ₩35,679 | ₩35,503 | ₩35,503 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,531 | ₩35,638 | ₩35,531 | ₩35,585 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,505 | ₩35,638 | ₩35,505 | ₩35,582 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,645 | ₩35,645 | ₩35,558 | ₩35,558 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,638 | ₩35,672 | ₩35,625 | ₩35,645 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,705 | ₩35,705 | ₩35,638 | ₩35,665 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,799 | ₩35,879 | ₩35,799 | ₩35,799 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,786 | ₩35,853 | ₩35,733 | ₩35,828 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,839 | ₩35,879 | ₩35,772 | ₩35,812 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,692 | ₩35,759 | ₩35,665 | ₩35,759 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,772 | ₩35,786 | ₩35,745 | ₩35,745 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,792 | ₩35,865 | ₩35,745 | ₩35,758 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,826 | ₩35,826 | ₩35,786 | ₩35,787 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,772 | ₩35,887 | ₩35,772 | ₩35,887 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,866 | ₩35,866 | ₩35,759 | ₩35,854 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,866 | ₩35,893 | ₩35,810 | ₩35,814 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,812 | ₩36,000 | ₩35,812 | ₩35,846 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩35,973 | ₩35,973 | ₩35,879 | ₩35,919 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩35,977 | ₩36,000 | ₩35,934 | ₩35,956 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩35,960 | ₩35,960 | ₩35,919 | ₩35,939 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,866 | ₩35,893 | ₩35,839 | ₩35,866 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,826 | ₩35,866 | ₩35,799 | ₩35,819 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩35,930 | ₩35,930 | ₩35,853 | ₩35,899 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩35,973 | ₩35,973 | ₩35,866 | ₩35,931 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩35,919 | ₩35,919 | ₩35,786 | ₩35,804 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,877 | ₩35,877 | ₩35,866 | ₩35,873 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩36,053 | ₩36,053 | ₩35,866 | ₩35,946 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,879 | ₩35,926 | ₩35,878 | ₩35,903 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,732 | ₩35,812 | ₩35,732 | ₩35,806 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,772 | ₩35,786 | ₩35,692 | ₩35,712 | -0.17% | 6.6천 |
|---|