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 | ₩38,361 | ₩38,441 | ₩38,320 | ₩38,427 | +0.17% | 5천 |
| 2026.10.08 | ₩38,267 | ₩38,343 | ₩38,267 | ₩38,343 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,401 | ₩38,414 | ₩38,336 | ₩38,336 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,535 | ₩38,535 | ₩38,456 | ₩38,456 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,494 | ₩38,533 | ₩38,427 | ₩38,458 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,481 | ₩38,520 | ₩38,374 | ₩38,414 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,267 | ₩38,414 | ₩38,200 | ₩38,414 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,253 | ₩38,307 | ₩38,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,282 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,227 | ₩38,267 | ₩38,227 | ₩38,267 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,294 | ₩38,294 | ₩38,227 | ₩38,228 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,267 | ₩38,267 | ₩38,256 | ₩38,256 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,253 | ₩38,259 | ₩38,253 | ₩38,259 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,247 | ₩38,253 | ₩38,247 | ₩38,247 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,200 | ₩38,247 | ₩38,187 | ₩38,247 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,187 | ₩38,213 | ₩38,187 | ₩38,187 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,173 | ₩38,187 | ₩38,160 | ₩38,160 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,146 | ₩38,146 | ₩38,120 | ₩38,133 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,133 | ₩38,173 | ₩38,133 | ₩38,173 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩38,079 | ₩38,160 | ₩38,079 | ₩38,146 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,133 | ₩38,166 | ₩38,133 | ₩38,166 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩38,120 | ₩38,180 | ₩38,120 | ₩38,180 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,213 | ₩38,213 | ₩38,173 | ₩38,173 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩38,120 | ₩38,153 | ₩38,093 | ₩38,153 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,133 | ₩38,138 | ₩38,133 | ₩38,138 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,079 | ₩38,113 | ₩38,079 | ₩38,113 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,173 | ₩38,173 | ₩38,066 | ₩38,140 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,173 | ₩38,187 | ₩38,066 | ₩38,126 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,160 | ₩38,160 | ₩38,092 | ₩38,092 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩38,066 | ₩38,093 | ₩38,066 | ₩38,092 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩38,100 | ₩38,106 | ₩38,075 | ₩38,075 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩38,041 | ₩38,066 | ₩38,039 | ₩38,051 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,026 | ₩38,066 | ₩38,026 | ₩38,026 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩38,026 | ₩38,086 | ₩38,026 | ₩38,086 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩38,013 | ₩38,065 | ₩38,013 | ₩38,065 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩38,013 | ₩38,073 | ₩38,013 | ₩38,073 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩38,013 | ₩38,065 | ₩38,013 | ₩38,065 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩37,999 | ₩38,031 | ₩37,999 | ₩38,031 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩37,986 | ₩38,050 | ₩37,986 | ₩38,050 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩37,972 | ₩38,025 | ₩37,972 | ₩38,025 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩37,972 | ₩38,026 | ₩37,959 | ₩38,019 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩38,041 | ₩38,041 | ₩37,972 | ₩37,972 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩38,006 | ₩38,006 | ₩37,992 | ₩37,992 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩37,986 | ₩38,013 | ₩37,946 | ₩38,013 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩37,934 | ₩37,971 | ₩37,934 | ₩37,971 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,840 | ₩37,897 | ₩37,839 | ₩37,897 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,718 | ₩37,932 | ₩37,718 | ₩37,932 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,827 | ₩37,839 | ₩37,772 | ₩37,773 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,812 | ₩37,812 | ₩37,785 | ₩37,812 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,786 | ₩37,817 | ₩37,772 | ₩37,817 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,772 | ₩37,804 | ₩37,772 | ₩37,804 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,812 | ₩37,852 | ₩37,812 | ₩37,847 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,852 | ₩37,852 | ₩37,852 | ₩37,852 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,798 | ₩37,818 | ₩37,798 | ₩37,818 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,798 | ₩37,852 | ₩37,798 | ₩37,852 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,785 | ₩37,785 | ₩37,772 | ₩37,772 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,825 | ₩37,825 | ₩37,745 | ₩37,798 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,758 | ₩37,772 | ₩37,745 | ₩37,765 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,718 | ₩37,778 | ₩37,718 | ₩37,778 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,693 | ₩37,693 | ₩37,638 | ₩37,693 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,718 | ₩37,752 | ₩37,718 | ₩37,752 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,718 | ₩37,770 | ₩37,705 | ₩37,770 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,718 | ₩37,730 | ₩37,691 | ₩37,730 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,665 | ₩37,738 | ₩37,665 | ₩37,691 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,665 | ₩37,711 | ₩37,665 | ₩37,711 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,598 | ₩37,665 | ₩37,598 | ₩37,665 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,611 | ₩37,658 | ₩37,611 | ₩37,658 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,698 | ₩37,698 | ₩37,611 | ₩37,624 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,624 | ₩37,651 | ₩37,598 | ₩37,635 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,611 | ₩37,624 | ₩37,598 | ₩37,624 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,611 | ₩37,670 | ₩37,611 | ₩37,670 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,584 | ₩37,594 | ₩37,571 | ₩37,594 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,598 | ₩37,624 | ₩37,517 | ₩37,548 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,571 | ₩37,611 | ₩37,571 | ₩37,571 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,618 | ₩37,618 | ₩37,584 | ₩37,611 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,504 | ₩37,551 | ₩37,504 | ₩37,504 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,383 | ₩37,491 | ₩37,383 | ₩37,491 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,425 | ₩37,437 | ₩37,343 | ₩37,369 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,317 | ₩37,417 | ₩37,317 | ₩37,417 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,410 | ₩37,429 | ₩37,410 | ₩37,429 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,437 | ₩37,437 | ₩37,361 | ₩37,361 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,491 | ₩37,524 | ₩37,491 | ₩37,515 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,424 | ₩37,453 | ₩37,424 | ₩37,453 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,484 | ₩37,496 | ₩37,450 | ₩37,496 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,383 | ₩37,477 | ₩37,383 | ₩37,442 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,410 | ₩37,531 | ₩37,410 | ₩37,464 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,450 | ₩37,450 | ₩37,437 | ₩37,437 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,410 | ₩37,426 | ₩37,410 | ₩37,426 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,383 | ₩37,410 | ₩37,383 | ₩37,397 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,343 | ₩37,410 | ₩37,317 | ₩37,317 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,263 | ₩37,303 | ₩37,263 | ₩37,276 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,209 | ₩37,256 | ₩37,209 | ₩37,236 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,156 | ₩37,156 | ₩37,102 | ₩37,144 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,183 | ₩37,215 | ₩37,169 | ₩37,195 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,223 | ₩37,223 | ₩37,171 | ₩37,220 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,296 | ₩37,296 | ₩37,250 | ₩37,295 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,263 | ₩37,303 | ₩37,234 | ₩37,234 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,143 | ₩37,290 | ₩37,143 | ₩37,290 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,156 | ₩37,337 | ₩37,156 | ₩37,263 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,264 | ₩37,264 | ₩37,242 | ₩37,242 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,263 | ₩37,295 | ₩37,251 | ₩37,295 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,212 | ₩37,242 | ₩37,212 | ₩37,242 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,203 | ₩37,203 | ₩37,102 | ₩37,163 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,156 | ₩37,191 | ₩37,143 | ₩37,191 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩37,037 | ₩37,148 | ₩37,037 | ₩37,148 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩36,995 | ₩37,043 | ₩36,982 | ₩37,043 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩37,022 | ₩37,081 | ₩37,022 | ₩37,081 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩37,076 | ₩37,126 | ₩37,076 | ₩37,126 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,098 | ₩37,098 | ₩37,098 | ₩37,098 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,076 | ₩37,081 | ₩37,009 | ₩37,081 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩37,049 | ₩37,076 | ₩37,049 | ₩37,049 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,143 | ₩37,143 | ₩37,043 | ₩37,043 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,902 | ₩37,081 | ₩36,902 | ₩37,081 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩37,082 | ₩37,082 | ₩37,049 | ₩37,081 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,902 | ₩36,914 | ₩36,888 | ₩36,914 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,890 | ₩36,907 | ₩36,888 | ₩36,907 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,781 | ₩36,860 | ₩36,781 | ₩36,860 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,716 | ₩36,734 | ₩36,716 | ₩36,733 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,661 | ₩36,693 | ₩36,661 | ₩36,693 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,400 | ₩36,512 | ₩36,400 | ₩36,512 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,527 | ₩36,527 | ₩36,433 | ₩36,507 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,406 | ₩36,433 | ₩36,406 | ₩36,433 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,433 | ₩36,434 | ₩36,428 | ₩36,428 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,299 | ₩36,352 | ₩36,286 | ₩36,352 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,165 | ₩36,171 | ₩36,127 | ₩36,171 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,232 | ₩36,263 | ₩36,219 | ₩36,263 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,380 | ₩36,380 | ₩36,286 | ₩36,338 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,406 | ₩36,426 | ₩36,406 | ₩36,425 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,339 | ₩36,353 | ₩36,338 | ₩36,338 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,313 | ₩36,366 | ₩36,313 | ₩36,357 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,246 | ₩36,339 | ₩36,246 | ₩36,338 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,301 | ₩36,326 | ₩36,298 | ₩36,298 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,299 | ₩36,345 | ₩36,299 | ₩36,345 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,353 | ₩36,353 | ₩36,285 | ₩36,285 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,393 | ₩36,393 | ₩36,385 | ₩36,385 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,460 | ₩36,460 | ₩36,445 | ₩36,445 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,219 | ₩36,457 | ₩36,219 | ₩36,457 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,326 | ₩36,390 | ₩36,313 | ₩36,390 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,467 | ₩36,467 | ₩36,460 | ₩36,460 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,627 | ₩36,627 | ₩36,580 | ₩36,580 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,461 | ₩36,588 | ₩36,460 | ₩36,560 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,582 | ₩36,666 | ₩36,580 | ₩36,666 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,567 | ₩36,614 | ₩36,567 | ₩36,614 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,607 | ₩36,701 | ₩36,607 | ₩36,701 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,567 | ₩36,667 | ₩36,567 | ₩36,667 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,634 | ₩36,634 | ₩36,580 | ₩36,625 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,513 | ₩36,661 | ₩36,513 | ₩36,554 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,568 | ₩36,653 | ₩36,568 | ₩36,653 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,554 | ₩36,641 | ₩36,554 | ₩36,641 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,621 | ₩36,634 | ₩36,621 | ₩36,633 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,500 | ₩36,555 | ₩36,500 | ₩36,554 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,594 | ₩36,595 | ₩36,580 | ₩36,595 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,621 | ₩36,621 | ₩36,447 | ₩36,517 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,580 | ₩36,580 | ₩36,567 | ₩36,567 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,661 | ₩36,661 | ₩36,607 | ₩36,607 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,594 | ₩36,666 | ₩36,594 | ₩36,666 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,500 | ₩36,622 | ₩36,500 | ₩36,622 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,313 | ₩36,473 | ₩36,313 | ₩36,406 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,433 | ₩36,513 | ₩36,433 | ₩36,460 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,527 | ₩36,544 | ₩36,433 | ₩36,544 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,513 | ₩36,527 | ₩36,487 | ₩36,487 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,434 | ₩36,480 | ₩36,433 | ₩36,480 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,433 | ₩36,567 | ₩36,433 | ₩36,547 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,567 | ₩36,567 | ₩36,547 | ₩36,547 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,500 | ₩36,574 | ₩36,487 | ₩36,574 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,540 | ₩36,607 | ₩36,517 | ₩36,547 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,554 | ₩36,567 | ₩36,554 | ₩36,567 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,714 | ₩36,714 | ₩36,647 | ₩36,647 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,527 | ₩36,607 | ₩36,527 | ₩36,607 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,539 | ₩36,540 | ₩36,473 | ₩36,507 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,513 | ₩36,567 | ₩36,513 | ₩36,567 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,528 | ₩36,580 | ₩36,527 | ₩36,560 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,286 | ₩36,473 | ₩36,286 | ₩36,433 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,456 | ₩36,460 | ₩36,433 | ₩36,460 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,393 | ₩36,500 | ₩36,393 | ₩36,460 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,430 | ₩36,473 | ₩36,393 | ₩36,433 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,366 | ₩36,385 | ₩36,326 | ₩36,385 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,247 | ₩36,326 | ₩36,247 | ₩36,326 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,246 | ₩36,319 | ₩36,246 | ₩36,319 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,286 | ₩36,286 | ₩36,206 | ₩36,252 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,179 | ₩36,179 | ₩36,125 | ₩36,173 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,192 | ₩36,192 | ₩36,032 | ₩36,086 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,125 | ₩36,139 | ₩36,125 | ₩36,139 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,139 | ₩36,167 | ₩36,139 | ₩36,167 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,139 | ₩36,187 | ₩36,112 | ₩36,187 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,152 | ₩36,186 | ₩36,125 | ₩36,186 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,139 | ₩36,172 | ₩36,139 | ₩36,172 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,179 | ₩36,207 | ₩36,179 | ₩36,207 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,132 | ₩36,192 | ₩36,132 | ₩36,179 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩36,099 | ₩36,099 | ₩36,032 | ₩36,081 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,179 | ₩36,179 | ₩36,060 | ₩36,060 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩36,058 | ₩36,113 | ₩36,058 | ₩36,113 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,406 | ₩36,406 | ₩36,127 | ₩36,127 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,246 | ₩36,246 | ₩36,167 | ₩36,167 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,232 | ₩36,273 | ₩36,232 | ₩36,232 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩36,058 | ₩36,165 | ₩36,058 | ₩36,165 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩36,112 | ₩36,139 | ₩36,078 | ₩36,112 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,139 | ₩36,139 | ₩36,032 | ₩36,113 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩36,076 | ₩36,112 | ₩36,072 | ₩36,101 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩36,074 | ₩36,080 | ₩36,074 | ₩36,078 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,884 | ₩36,038 | ₩35,884 | ₩36,038 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,911 | ₩35,965 | ₩35,898 | ₩35,939 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩35,991 | ₩35,991 | ₩35,898 | ₩35,931 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩35,951 | ₩35,991 | ₩35,951 | ₩35,991 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,918 | ₩35,999 | ₩35,918 | ₩35,999 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,811 | ₩35,938 | ₩35,811 | ₩35,926 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,751 | ₩35,831 | ₩35,710 | ₩35,785 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,563 | ₩35,710 | ₩35,563 | ₩35,697 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,697 | ₩35,697 | ₩35,522 | ₩35,522 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,550 | ₩35,657 | ₩35,550 | ₩35,603 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,523 | ₩35,657 | ₩35,523 | ₩35,601 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,664 | ₩35,664 | ₩35,577 | ₩35,577 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,657 | ₩35,690 | ₩35,643 | ₩35,664 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,724 | ₩35,724 | ₩35,657 | ₩35,684 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,817 | ₩35,898 | ₩35,817 | ₩35,817 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,804 | ₩35,871 | ₩35,752 | ₩35,847 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,858 | ₩35,898 | ₩35,791 | ₩35,831 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,710 | ₩35,777 | ₩35,684 | ₩35,777 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,791 | ₩35,804 | ₩35,764 | ₩35,764 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,811 | ₩35,883 | ₩35,764 | ₩35,776 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,844 | ₩35,844 | ₩35,804 | ₩35,805 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,791 | ₩35,906 | ₩35,791 | ₩35,906 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,884 | ₩35,884 | ₩35,777 | ₩35,872 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,884 | ₩35,911 | ₩35,828 | ₩35,832 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,831 | ₩36,018 | ₩35,831 | ₩35,864 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩35,991 | ₩35,991 | ₩35,898 | ₩35,938 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩35,995 | ₩36,018 | ₩35,953 | ₩35,974 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩35,978 | ₩35,978 | ₩35,938 | ₩35,958 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,884 | ₩35,911 | ₩35,858 | ₩35,884 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,844 | ₩35,884 | ₩35,817 | ₩35,838 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩35,949 | ₩35,949 | ₩35,871 | ₩35,918 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩35,991 | ₩35,991 | ₩35,884 | ₩35,950 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩35,938 | ₩35,938 | ₩35,804 | ₩35,823 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,895 | ₩35,895 | ₩35,884 | ₩35,891 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩36,072 | ₩36,072 | ₩35,884 | ₩35,965 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,898 | ₩35,945 | ₩35,896 | ₩35,922 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,751 | ₩35,831 | ₩35,751 | ₩35,824 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,791 | ₩35,804 | ₩35,710 | ₩35,730 | -0.17% | 6.6천 |
|---|