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 | ₩38,364 | ₩38,444 | ₩38,324 | ₩38,431 | +0.17% | 5천 |
| 2026.10.08 | ₩38,270 | ₩38,346 | ₩38,270 | ₩38,346 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,404 | ₩38,417 | ₩38,340 | ₩38,340 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,538 | ₩38,538 | ₩38,459 | ₩38,459 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,498 | ₩38,536 | ₩38,431 | ₩38,461 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,484 | ₩38,523 | ₩38,377 | ₩38,417 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,270 | ₩38,417 | ₩38,203 | ₩38,417 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,257 | ₩38,310 | ₩38,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,285 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,230 | ₩38,270 | ₩38,230 | ₩38,270 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,297 | ₩38,297 | ₩38,230 | ₩38,231 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,270 | ₩38,270 | ₩38,259 | ₩38,259 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,257 | ₩38,262 | ₩38,257 | ₩38,262 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,250 | ₩38,257 | ₩38,250 | ₩38,250 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,203 | ₩38,250 | ₩38,190 | ₩38,250 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,190 | ₩38,216 | ₩38,190 | ₩38,190 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,190 | ₩38,190 | ₩38,190 | ₩38,190 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,176 | ₩38,190 | ₩38,163 | ₩38,163 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,150 | ₩38,150 | ₩38,123 | ₩38,136 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,190 | ₩38,190 | ₩38,190 | ₩38,190 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,136 | ₩38,176 | ₩38,136 | ₩38,176 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩38,083 | ₩38,163 | ₩38,083 | ₩38,150 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,136 | ₩38,170 | ₩38,136 | ₩38,170 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩38,123 | ₩38,183 | ₩38,123 | ₩38,183 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,216 | ₩38,216 | ₩38,176 | ₩38,176 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩38,123 | ₩38,156 | ₩38,096 | ₩38,156 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,136 | ₩38,141 | ₩38,136 | ₩38,141 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,083 | ₩38,116 | ₩38,083 | ₩38,116 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,176 | ₩38,176 | ₩38,069 | ₩38,143 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,176 | ₩38,190 | ₩38,069 | ₩38,129 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,163 | ₩38,163 | ₩38,095 | ₩38,095 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩38,069 | ₩38,096 | ₩38,069 | ₩38,095 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩38,103 | ₩38,109 | ₩38,079 | ₩38,079 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩38,044 | ₩38,069 | ₩38,042 | ₩38,054 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩38,056 | ₩38,056 | ₩38,056 | ₩38,056 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,029 | ₩38,069 | ₩38,029 | ₩38,029 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩38,029 | ₩38,089 | ₩38,029 | ₩38,089 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩38,016 | ₩38,068 | ₩38,016 | ₩38,068 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩38,016 | ₩38,076 | ₩38,016 | ₩38,076 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩38,016 | ₩38,068 | ₩38,016 | ₩38,068 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩38,002 | ₩38,034 | ₩38,002 | ₩38,034 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩37,989 | ₩38,053 | ₩37,989 | ₩38,053 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩37,976 | ₩38,028 | ₩37,976 | ₩38,028 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩37,976 | ₩38,029 | ₩37,962 | ₩38,022 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩38,044 | ₩38,044 | ₩37,976 | ₩37,976 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩38,009 | ₩38,009 | ₩37,996 | ₩37,996 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩37,989 | ₩38,016 | ₩37,949 | ₩38,016 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩37,937 | ₩37,974 | ₩37,937 | ₩37,974 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,843 | ₩37,901 | ₩37,842 | ₩37,901 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,721 | ₩37,935 | ₩37,721 | ₩37,935 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,830 | ₩37,842 | ₩37,775 | ₩37,776 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,815 | ₩37,815 | ₩37,788 | ₩37,815 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,789 | ₩37,820 | ₩37,775 | ₩37,820 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,775 | ₩37,807 | ₩37,775 | ₩37,807 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,815 | ₩37,855 | ₩37,815 | ₩37,850 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,855 | ₩37,855 | ₩37,855 | ₩37,855 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,801 | ₩37,822 | ₩37,801 | ₩37,822 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,801 | ₩37,855 | ₩37,801 | ₩37,855 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,788 | ₩37,788 | ₩37,775 | ₩37,775 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,828 | ₩37,828 | ₩37,748 | ₩37,801 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,761 | ₩37,775 | ₩37,748 | ₩37,768 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,721 | ₩37,781 | ₩37,721 | ₩37,781 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,696 | ₩37,696 | ₩37,641 | ₩37,696 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,721 | ₩37,755 | ₩37,721 | ₩37,755 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,721 | ₩37,773 | ₩37,708 | ₩37,773 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,721 | ₩37,733 | ₩37,694 | ₩37,733 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,668 | ₩37,741 | ₩37,668 | ₩37,694 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,668 | ₩37,714 | ₩37,668 | ₩37,714 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,601 | ₩37,668 | ₩37,601 | ₩37,668 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,614 | ₩37,661 | ₩37,614 | ₩37,661 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,701 | ₩37,701 | ₩37,614 | ₩37,627 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,627 | ₩37,654 | ₩37,601 | ₩37,638 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,614 | ₩37,627 | ₩37,601 | ₩37,627 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,614 | ₩37,673 | ₩37,614 | ₩37,673 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,587 | ₩37,597 | ₩37,574 | ₩37,597 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,601 | ₩37,627 | ₩37,520 | ₩37,551 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,574 | ₩37,614 | ₩37,574 | ₩37,574 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,621 | ₩37,621 | ₩37,587 | ₩37,614 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,507 | ₩37,554 | ₩37,507 | ₩37,507 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,387 | ₩37,494 | ₩37,387 | ₩37,494 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,428 | ₩37,440 | ₩37,346 | ₩37,372 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,320 | ₩37,420 | ₩37,320 | ₩37,420 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,413 | ₩37,432 | ₩37,413 | ₩37,432 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,440 | ₩37,440 | ₩37,364 | ₩37,364 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,494 | ₩37,527 | ₩37,494 | ₩37,518 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,427 | ₩37,456 | ₩37,427 | ₩37,456 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,487 | ₩37,499 | ₩37,453 | ₩37,499 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,387 | ₩37,480 | ₩37,387 | ₩37,445 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,413 | ₩37,534 | ₩37,413 | ₩37,467 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,453 | ₩37,453 | ₩37,440 | ₩37,440 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,413 | ₩37,429 | ₩37,413 | ₩37,429 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,387 | ₩37,413 | ₩37,387 | ₩37,400 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,346 | ₩37,413 | ₩37,320 | ₩37,320 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,266 | ₩37,306 | ₩37,266 | ₩37,279 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,213 | ₩37,259 | ₩37,213 | ₩37,239 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,159 | ₩37,159 | ₩37,105 | ₩37,147 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,186 | ₩37,218 | ₩37,172 | ₩37,198 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,226 | ₩37,226 | ₩37,174 | ₩37,223 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,300 | ₩37,300 | ₩37,253 | ₩37,298 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,266 | ₩37,306 | ₩37,237 | ₩37,237 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,146 | ₩37,293 | ₩37,146 | ₩37,293 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,159 | ₩37,340 | ₩37,159 | ₩37,266 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,267 | ₩37,267 | ₩37,245 | ₩37,245 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,266 | ₩37,298 | ₩37,254 | ₩37,298 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,215 | ₩37,245 | ₩37,215 | ₩37,245 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,206 | ₩37,206 | ₩37,105 | ₩37,166 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,159 | ₩37,194 | ₩37,146 | ₩37,194 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩37,040 | ₩37,151 | ₩37,040 | ₩37,151 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩36,998 | ₩37,047 | ₩36,985 | ₩37,047 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩37,025 | ₩37,084 | ₩37,025 | ₩37,084 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩37,079 | ₩37,130 | ₩37,079 | ₩37,130 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,079 | ₩37,084 | ₩37,012 | ₩37,084 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩37,052 | ₩37,079 | ₩37,052 | ₩37,052 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,146 | ₩37,146 | ₩37,047 | ₩37,047 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,905 | ₩37,084 | ₩36,905 | ₩37,084 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩37,085 | ₩37,085 | ₩37,052 | ₩37,084 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,905 | ₩36,917 | ₩36,891 | ₩36,917 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,893 | ₩36,910 | ₩36,891 | ₩36,910 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,784 | ₩36,863 | ₩36,784 | ₩36,863 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,719 | ₩36,737 | ₩36,719 | ₩36,736 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,664 | ₩36,696 | ₩36,664 | ₩36,696 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,403 | ₩36,515 | ₩36,403 | ₩36,515 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,530 | ₩36,530 | ₩36,436 | ₩36,510 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,409 | ₩36,436 | ₩36,409 | ₩36,436 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,436 | ₩36,437 | ₩36,431 | ₩36,431 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,302 | ₩36,354 | ₩36,289 | ₩36,354 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,168 | ₩36,174 | ₩36,130 | ₩36,174 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,235 | ₩36,266 | ₩36,222 | ₩36,266 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,383 | ₩36,383 | ₩36,289 | ₩36,341 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,409 | ₩36,429 | ₩36,409 | ₩36,428 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,342 | ₩36,356 | ₩36,341 | ₩36,341 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,316 | ₩36,369 | ₩36,316 | ₩36,360 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,249 | ₩36,342 | ₩36,249 | ₩36,341 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,304 | ₩36,329 | ₩36,301 | ₩36,301 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,302 | ₩36,348 | ₩36,302 | ₩36,348 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,356 | ₩36,356 | ₩36,288 | ₩36,288 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,396 | ₩36,396 | ₩36,388 | ₩36,388 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,463 | ₩36,463 | ₩36,448 | ₩36,448 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,222 | ₩36,460 | ₩36,222 | ₩36,460 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,329 | ₩36,393 | ₩36,316 | ₩36,393 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,470 | ₩36,470 | ₩36,463 | ₩36,463 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,630 | ₩36,630 | ₩36,583 | ₩36,583 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,464 | ₩36,591 | ₩36,463 | ₩36,563 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,585 | ₩36,669 | ₩36,583 | ₩36,669 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,570 | ₩36,617 | ₩36,570 | ₩36,617 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,610 | ₩36,704 | ₩36,610 | ₩36,704 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,570 | ₩36,670 | ₩36,570 | ₩36,670 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,637 | ₩36,637 | ₩36,583 | ₩36,628 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,516 | ₩36,664 | ₩36,516 | ₩36,557 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,571 | ₩36,656 | ₩36,571 | ₩36,656 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,557 | ₩36,644 | ₩36,557 | ₩36,644 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,624 | ₩36,637 | ₩36,624 | ₩36,636 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,503 | ₩36,558 | ₩36,503 | ₩36,557 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,597 | ₩36,598 | ₩36,583 | ₩36,598 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,624 | ₩36,624 | ₩36,450 | ₩36,520 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,583 | ₩36,583 | ₩36,570 | ₩36,570 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,664 | ₩36,664 | ₩36,610 | ₩36,610 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,597 | ₩36,669 | ₩36,597 | ₩36,669 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,503 | ₩36,625 | ₩36,503 | ₩36,625 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,316 | ₩36,476 | ₩36,316 | ₩36,409 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,436 | ₩36,516 | ₩36,436 | ₩36,463 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,530 | ₩36,547 | ₩36,436 | ₩36,547 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,516 | ₩36,530 | ₩36,490 | ₩36,490 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,437 | ₩36,483 | ₩36,436 | ₩36,483 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,436 | ₩36,570 | ₩36,436 | ₩36,550 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,570 | ₩36,570 | ₩36,550 | ₩36,550 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,503 | ₩36,577 | ₩36,490 | ₩36,577 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,543 | ₩36,610 | ₩36,520 | ₩36,550 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,557 | ₩36,570 | ₩36,557 | ₩36,570 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,717 | ₩36,717 | ₩36,650 | ₩36,650 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,530 | ₩36,610 | ₩36,530 | ₩36,610 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,542 | ₩36,543 | ₩36,476 | ₩36,510 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,516 | ₩36,570 | ₩36,516 | ₩36,570 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,531 | ₩36,583 | ₩36,530 | ₩36,563 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,289 | ₩36,476 | ₩36,289 | ₩36,436 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,459 | ₩36,463 | ₩36,436 | ₩36,463 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,396 | ₩36,503 | ₩36,396 | ₩36,463 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,433 | ₩36,476 | ₩36,396 | ₩36,436 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,369 | ₩36,388 | ₩36,329 | ₩36,388 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,250 | ₩36,329 | ₩36,250 | ₩36,329 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,249 | ₩36,322 | ₩36,249 | ₩36,322 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,289 | ₩36,289 | ₩36,209 | ₩36,255 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,182 | ₩36,182 | ₩36,128 | ₩36,176 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,195 | ₩36,195 | ₩36,035 | ₩36,089 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,128 | ₩36,142 | ₩36,128 | ₩36,142 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,142 | ₩36,170 | ₩36,142 | ₩36,170 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,142 | ₩36,190 | ₩36,115 | ₩36,190 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,155 | ₩36,189 | ₩36,128 | ₩36,189 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,142 | ₩36,175 | ₩36,142 | ₩36,175 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,182 | ₩36,210 | ₩36,182 | ₩36,210 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,135 | ₩36,195 | ₩36,135 | ₩36,182 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩36,102 | ₩36,102 | ₩36,035 | ₩36,084 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,182 | ₩36,182 | ₩36,063 | ₩36,063 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩36,061 | ₩36,116 | ₩36,061 | ₩36,116 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,409 | ₩36,409 | ₩36,130 | ₩36,130 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,249 | ₩36,249 | ₩36,170 | ₩36,170 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,235 | ₩36,276 | ₩36,235 | ₩36,235 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩36,061 | ₩36,168 | ₩36,061 | ₩36,168 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩36,115 | ₩36,142 | ₩36,081 | ₩36,115 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,142 | ₩36,142 | ₩36,035 | ₩36,116 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩36,079 | ₩36,115 | ₩36,075 | ₩36,104 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩36,077 | ₩36,083 | ₩36,077 | ₩36,081 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,887 | ₩36,041 | ₩35,887 | ₩36,041 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,914 | ₩35,968 | ₩35,901 | ₩35,942 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩35,994 | ₩35,994 | ₩35,901 | ₩35,934 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩35,954 | ₩35,994 | ₩35,954 | ₩35,994 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,921 | ₩36,002 | ₩35,921 | ₩36,002 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,814 | ₩35,941 | ₩35,814 | ₩35,929 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,753 | ₩35,834 | ₩35,713 | ₩35,788 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,566 | ₩35,713 | ₩35,566 | ₩35,700 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,700 | ₩35,700 | ₩35,525 | ₩35,525 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,553 | ₩35,660 | ₩35,553 | ₩35,606 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,526 | ₩35,660 | ₩35,526 | ₩35,604 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,666 | ₩35,666 | ₩35,579 | ₩35,579 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,660 | ₩35,693 | ₩35,646 | ₩35,666 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,727 | ₩35,727 | ₩35,660 | ₩35,687 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,820 | ₩35,901 | ₩35,820 | ₩35,820 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,807 | ₩35,874 | ₩35,755 | ₩35,850 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,861 | ₩35,901 | ₩35,794 | ₩35,834 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,713 | ₩35,780 | ₩35,687 | ₩35,780 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,794 | ₩35,807 | ₩35,767 | ₩35,767 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,814 | ₩35,886 | ₩35,767 | ₩35,779 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,847 | ₩35,847 | ₩35,807 | ₩35,808 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,794 | ₩35,909 | ₩35,794 | ₩35,909 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,887 | ₩35,887 | ₩35,780 | ₩35,875 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,887 | ₩35,914 | ₩35,831 | ₩35,835 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,834 | ₩36,021 | ₩35,834 | ₩35,867 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩35,994 | ₩35,994 | ₩35,901 | ₩35,941 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩35,998 | ₩36,021 | ₩35,956 | ₩35,977 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩35,981 | ₩35,981 | ₩35,941 | ₩35,961 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,887 | ₩35,914 | ₩35,861 | ₩35,887 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,847 | ₩35,887 | ₩35,820 | ₩35,840 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩35,952 | ₩35,952 | ₩35,874 | ₩35,921 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩35,994 | ₩35,994 | ₩35,887 | ₩35,953 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩35,941 | ₩35,941 | ₩35,807 | ₩35,826 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,898 | ₩35,898 | ₩35,887 | ₩35,894 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩36,075 | ₩36,075 | ₩35,887 | ₩35,968 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,901 | ₩35,948 | ₩35,899 | ₩35,925 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,753 | ₩35,834 | ₩35,753 | ₩35,827 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,794 | ₩35,807 | ₩35,713 | ₩35,733 | -0.17% | 6.6천 |
|---|