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 | ₩38,301 | ₩38,381 | ₩38,261 | ₩38,367 | +0.17% | 5천 |
| 2026.10.08 | ₩38,207 | ₩38,283 | ₩38,207 | ₩38,283 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,341 | ₩38,354 | ₩38,277 | ₩38,277 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,474 | ₩38,474 | ₩38,396 | ₩38,396 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,434 | ₩38,473 | ₩38,367 | ₩38,398 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,421 | ₩38,460 | ₩38,314 | ₩38,354 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,207 | ₩38,354 | ₩38,140 | ₩38,354 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,194 | ₩38,247 | ₩38,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,222 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,167 | ₩38,207 | ₩38,167 | ₩38,207 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,234 | ₩38,234 | ₩38,167 | ₩38,168 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,207 | ₩38,207 | ₩38,196 | ₩38,196 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,194 | ₩38,199 | ₩38,194 | ₩38,199 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,187 | ₩38,194 | ₩38,187 | ₩38,187 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,140 | ₩38,187 | ₩38,127 | ₩38,187 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,127 | ₩38,154 | ₩38,127 | ₩38,127 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,114 | ₩38,127 | ₩38,100 | ₩38,100 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,087 | ₩38,087 | ₩38,060 | ₩38,073 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,073 | ₩38,114 | ₩38,073 | ₩38,114 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩38,020 | ₩38,100 | ₩38,020 | ₩38,087 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,073 | ₩38,107 | ₩38,073 | ₩38,107 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩38,060 | ₩38,120 | ₩38,060 | ₩38,120 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,154 | ₩38,154 | ₩38,114 | ₩38,114 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩38,060 | ₩38,094 | ₩38,033 | ₩38,094 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,073 | ₩38,079 | ₩38,073 | ₩38,079 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,020 | ₩38,053 | ₩38,020 | ₩38,053 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,114 | ₩38,114 | ₩38,007 | ₩38,080 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,114 | ₩38,127 | ₩38,007 | ₩38,067 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,100 | ₩38,100 | ₩38,032 | ₩38,032 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩38,007 | ₩38,033 | ₩38,007 | ₩38,032 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩38,040 | ₩38,047 | ₩38,016 | ₩38,016 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩37,981 | ₩38,007 | ₩37,980 | ₩37,992 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,967 | ₩38,007 | ₩37,967 | ₩37,967 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩37,967 | ₩38,027 | ₩37,967 | ₩38,027 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩37,953 | ₩38,005 | ₩37,953 | ₩38,005 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩37,953 | ₩38,013 | ₩37,953 | ₩38,013 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩37,953 | ₩38,005 | ₩37,953 | ₩38,005 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩37,940 | ₩37,972 | ₩37,940 | ₩37,972 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩37,926 | ₩37,991 | ₩37,926 | ₩37,991 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩37,913 | ₩37,965 | ₩37,913 | ₩37,965 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩37,913 | ₩37,967 | ₩37,900 | ₩37,960 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩37,981 | ₩37,981 | ₩37,913 | ₩37,913 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩37,947 | ₩37,947 | ₩37,933 | ₩37,933 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩37,926 | ₩37,953 | ₩37,886 | ₩37,953 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩37,874 | ₩37,912 | ₩37,874 | ₩37,912 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,781 | ₩37,838 | ₩37,779 | ₩37,838 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,659 | ₩37,873 | ₩37,659 | ₩37,873 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,767 | ₩37,779 | ₩37,713 | ₩37,714 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,753 | ₩37,753 | ₩37,726 | ₩37,753 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,727 | ₩37,758 | ₩37,713 | ₩37,758 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,713 | ₩37,745 | ₩37,713 | ₩37,745 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,753 | ₩37,793 | ₩37,753 | ₩37,787 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,739 | ₩37,759 | ₩37,739 | ₩37,759 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,739 | ₩37,793 | ₩37,739 | ₩37,793 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,726 | ₩37,726 | ₩37,713 | ₩37,713 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,766 | ₩37,766 | ₩37,686 | ₩37,739 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,699 | ₩37,713 | ₩37,686 | ₩37,706 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,659 | ₩37,719 | ₩37,659 | ₩37,719 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,634 | ₩37,634 | ₩37,579 | ₩37,634 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,659 | ₩37,693 | ₩37,659 | ₩37,693 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,659 | ₩37,711 | ₩37,646 | ₩37,711 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,659 | ₩37,671 | ₩37,632 | ₩37,671 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,606 | ₩37,679 | ₩37,606 | ₩37,632 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,606 | ₩37,653 | ₩37,606 | ₩37,653 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,539 | ₩37,606 | ₩37,539 | ₩37,606 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,552 | ₩37,599 | ₩37,552 | ₩37,599 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,639 | ₩37,639 | ₩37,552 | ₩37,566 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,566 | ₩37,592 | ₩37,539 | ₩37,576 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,552 | ₩37,566 | ₩37,539 | ₩37,566 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,552 | ₩37,611 | ₩37,552 | ₩37,611 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,526 | ₩37,535 | ₩37,512 | ₩37,535 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,539 | ₩37,566 | ₩37,459 | ₩37,489 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,512 | ₩37,552 | ₩37,512 | ₩37,512 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,559 | ₩37,559 | ₩37,526 | ₩37,552 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,445 | ₩37,492 | ₩37,445 | ₩37,445 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,325 | ₩37,432 | ₩37,325 | ₩37,432 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,367 | ₩37,379 | ₩37,285 | ₩37,310 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,258 | ₩37,359 | ₩37,258 | ₩37,359 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,352 | ₩37,371 | ₩37,352 | ₩37,371 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,379 | ₩37,379 | ₩37,302 | ₩37,302 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,432 | ₩37,465 | ₩37,432 | ₩37,456 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,365 | ₩37,395 | ₩37,365 | ₩37,395 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,425 | ₩37,437 | ₩37,392 | ₩37,437 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,325 | ₩37,419 | ₩37,325 | ₩37,384 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,352 | ₩37,472 | ₩37,352 | ₩37,405 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,392 | ₩37,392 | ₩37,379 | ₩37,379 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,352 | ₩37,368 | ₩37,352 | ₩37,368 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,325 | ₩37,352 | ₩37,325 | ₩37,338 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,285 | ₩37,352 | ₩37,258 | ₩37,258 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,205 | ₩37,245 | ₩37,205 | ₩37,218 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,151 | ₩37,198 | ₩37,151 | ₩37,178 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,098 | ₩37,098 | ₩37,044 | ₩37,086 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,125 | ₩37,157 | ₩37,111 | ₩37,137 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,165 | ₩37,165 | ₩37,113 | ₩37,162 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,238 | ₩37,238 | ₩37,191 | ₩37,237 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,205 | ₩37,245 | ₩37,175 | ₩37,175 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,085 | ₩37,232 | ₩37,085 | ₩37,232 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,098 | ₩37,278 | ₩37,098 | ₩37,205 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,206 | ₩37,206 | ₩37,183 | ₩37,183 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,205 | ₩37,237 | ₩37,193 | ₩37,237 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,154 | ₩37,183 | ₩37,154 | ₩37,183 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,145 | ₩37,145 | ₩37,044 | ₩37,105 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,098 | ₩37,133 | ₩37,085 | ₩37,133 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩36,979 | ₩37,090 | ₩36,979 | ₩37,090 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩36,938 | ₩36,986 | ₩36,924 | ₩36,986 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩36,964 | ₩37,023 | ₩36,964 | ₩37,023 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩37,018 | ₩37,069 | ₩37,018 | ₩37,069 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,018 | ₩37,023 | ₩36,951 | ₩37,023 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩36,991 | ₩37,018 | ₩36,991 | ₩36,991 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,085 | ₩37,085 | ₩36,986 | ₩36,986 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,844 | ₩37,023 | ₩36,844 | ₩37,023 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩37,024 | ₩37,024 | ₩36,991 | ₩37,023 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩36,889 | ₩36,889 | ₩36,889 | ₩36,889 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,844 | ₩36,856 | ₩36,831 | ₩36,856 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,832 | ₩36,849 | ₩36,831 | ₩36,849 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,724 | ₩36,803 | ₩36,724 | ₩36,803 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,702 | ₩36,702 | ₩36,702 | ₩36,702 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,658 | ₩36,677 | ₩36,658 | ₩36,676 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,603 | ₩36,636 | ₩36,603 | ₩36,636 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,343 | ₩36,455 | ₩36,343 | ₩36,455 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,470 | ₩36,470 | ₩36,376 | ₩36,450 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,350 | ₩36,376 | ₩36,350 | ₩36,376 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,376 | ₩36,378 | ₩36,371 | ₩36,371 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,243 | ₩36,295 | ₩36,229 | ₩36,295 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,109 | ₩36,114 | ₩36,070 | ₩36,114 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,176 | ₩36,207 | ₩36,162 | ₩36,207 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,323 | ₩36,323 | ₩36,229 | ₩36,281 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,350 | ₩36,370 | ₩36,350 | ₩36,368 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,283 | ₩36,296 | ₩36,281 | ₩36,281 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,256 | ₩36,309 | ₩36,256 | ₩36,300 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,189 | ₩36,283 | ₩36,189 | ₩36,281 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,244 | ₩36,269 | ₩36,241 | ₩36,241 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,243 | ₩36,288 | ₩36,243 | ₩36,288 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,186 | ₩36,186 | ₩36,186 | ₩36,186 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,296 | ₩36,296 | ₩36,228 | ₩36,228 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,336 | ₩36,336 | ₩36,328 | ₩36,328 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,403 | ₩36,403 | ₩36,388 | ₩36,388 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,162 | ₩36,400 | ₩36,162 | ₩36,400 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,269 | ₩36,333 | ₩36,256 | ₩36,333 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,410 | ₩36,410 | ₩36,403 | ₩36,403 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,570 | ₩36,570 | ₩36,523 | ₩36,523 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,404 | ₩36,531 | ₩36,403 | ₩36,503 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,525 | ₩36,609 | ₩36,523 | ₩36,609 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,510 | ₩36,557 | ₩36,510 | ₩36,557 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,550 | ₩36,644 | ₩36,550 | ₩36,644 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,510 | ₩36,610 | ₩36,510 | ₩36,610 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,577 | ₩36,577 | ₩36,523 | ₩36,567 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,456 | ₩36,603 | ₩36,456 | ₩36,497 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,511 | ₩36,595 | ₩36,511 | ₩36,595 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,497 | ₩36,583 | ₩36,497 | ₩36,583 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,563 | ₩36,577 | ₩36,563 | ₩36,575 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,443 | ₩36,498 | ₩36,443 | ₩36,497 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,537 | ₩36,538 | ₩36,523 | ₩36,538 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,563 | ₩36,563 | ₩36,390 | ₩36,460 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,523 | ₩36,523 | ₩36,510 | ₩36,510 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,603 | ₩36,603 | ₩36,550 | ₩36,550 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,537 | ₩36,609 | ₩36,537 | ₩36,609 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,443 | ₩36,565 | ₩36,443 | ₩36,565 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,256 | ₩36,416 | ₩36,256 | ₩36,350 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,376 | ₩36,456 | ₩36,376 | ₩36,403 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,470 | ₩36,487 | ₩36,376 | ₩36,487 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,456 | ₩36,470 | ₩36,430 | ₩36,430 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,378 | ₩36,423 | ₩36,376 | ₩36,423 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,376 | ₩36,510 | ₩36,376 | ₩36,490 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,510 | ₩36,510 | ₩36,490 | ₩36,490 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,443 | ₩36,517 | ₩36,430 | ₩36,517 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,483 | ₩36,550 | ₩36,460 | ₩36,490 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,497 | ₩36,510 | ₩36,497 | ₩36,510 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,657 | ₩36,657 | ₩36,590 | ₩36,590 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,470 | ₩36,550 | ₩36,470 | ₩36,550 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,482 | ₩36,483 | ₩36,416 | ₩36,450 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,456 | ₩36,510 | ₩36,456 | ₩36,510 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,471 | ₩36,523 | ₩36,470 | ₩36,503 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,229 | ₩36,416 | ₩36,229 | ₩36,376 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,399 | ₩36,403 | ₩36,376 | ₩36,403 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,336 | ₩36,443 | ₩36,336 | ₩36,403 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,374 | ₩36,416 | ₩36,336 | ₩36,376 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,309 | ₩36,328 | ₩36,269 | ₩36,328 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,191 | ₩36,269 | ₩36,191 | ₩36,269 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,189 | ₩36,263 | ₩36,189 | ₩36,263 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,229 | ₩36,229 | ₩36,149 | ₩36,196 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,122 | ₩36,122 | ₩36,069 | ₩36,117 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,136 | ₩36,136 | ₩35,975 | ₩36,030 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,069 | ₩36,082 | ₩36,069 | ₩36,082 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,082 | ₩36,110 | ₩36,082 | ₩36,110 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,082 | ₩36,130 | ₩36,056 | ₩36,130 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,096 | ₩36,129 | ₩36,069 | ₩36,129 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,082 | ₩36,116 | ₩36,082 | ₩36,116 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,122 | ₩36,150 | ₩36,122 | ₩36,150 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,076 | ₩36,136 | ₩36,076 | ₩36,122 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩36,042 | ₩36,042 | ₩35,975 | ₩36,025 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,122 | ₩36,122 | ₩36,003 | ₩36,003 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩36,002 | ₩36,057 | ₩36,002 | ₩36,057 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,350 | ₩36,350 | ₩36,070 | ₩36,070 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,189 | ₩36,189 | ₩36,110 | ₩36,110 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,176 | ₩36,216 | ₩36,176 | ₩36,176 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩36,002 | ₩36,109 | ₩36,002 | ₩36,109 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩36,056 | ₩36,082 | ₩36,022 | ₩36,056 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,082 | ₩36,082 | ₩35,975 | ₩36,057 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩36,019 | ₩36,056 | ₩36,015 | ₩36,045 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩36,018 | ₩36,023 | ₩36,018 | ₩36,022 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,828 | ₩35,982 | ₩35,828 | ₩35,982 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,855 | ₩35,909 | ₩35,842 | ₩35,883 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩35,935 | ₩35,935 | ₩35,842 | ₩35,875 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩35,895 | ₩35,935 | ₩35,895 | ₩35,935 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,862 | ₩35,943 | ₩35,862 | ₩35,943 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,755 | ₩35,882 | ₩35,755 | ₩35,870 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,695 | ₩35,775 | ₩35,655 | ₩35,729 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,508 | ₩35,655 | ₩35,508 | ₩35,641 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,641 | ₩35,641 | ₩35,466 | ₩35,466 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,494 | ₩35,601 | ₩35,494 | ₩35,548 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,468 | ₩35,601 | ₩35,468 | ₩35,545 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,608 | ₩35,608 | ₩35,521 | ₩35,521 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,601 | ₩35,635 | ₩35,588 | ₩35,608 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,668 | ₩35,668 | ₩35,601 | ₩35,628 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,762 | ₩35,842 | ₩35,762 | ₩35,762 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,748 | ₩35,815 | ₩35,696 | ₩35,791 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,802 | ₩35,842 | ₩35,735 | ₩35,775 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,655 | ₩35,721 | ₩35,628 | ₩35,721 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,735 | ₩35,748 | ₩35,708 | ₩35,708 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,755 | ₩35,827 | ₩35,708 | ₩35,720 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,788 | ₩35,788 | ₩35,748 | ₩35,750 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,735 | ₩35,850 | ₩35,735 | ₩35,850 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,828 | ₩35,828 | ₩35,721 | ₩35,816 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,828 | ₩35,855 | ₩35,772 | ₩35,776 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,775 | ₩35,962 | ₩35,775 | ₩35,808 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩35,935 | ₩35,935 | ₩35,842 | ₩35,882 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩35,939 | ₩35,962 | ₩35,897 | ₩35,918 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩35,922 | ₩35,922 | ₩35,882 | ₩35,902 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,828 | ₩35,855 | ₩35,802 | ₩35,828 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,788 | ₩35,828 | ₩35,762 | ₩35,782 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩35,892 | ₩35,892 | ₩35,815 | ₩35,862 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩35,935 | ₩35,935 | ₩35,828 | ₩35,894 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩35,882 | ₩35,882 | ₩35,748 | ₩35,767 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,839 | ₩35,839 | ₩35,828 | ₩35,835 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩36,015 | ₩36,015 | ₩35,828 | ₩35,909 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,842 | ₩35,888 | ₩35,840 | ₩35,866 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,695 | ₩35,775 | ₩35,695 | ₩35,768 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,735 | ₩35,748 | ₩35,655 | ₩35,675 | -0.17% | 6.6천 |
|---|