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 | ₩38,235 | ₩38,315 | ₩38,195 | ₩38,301 | +0.17% | 5천 |
| 2026.10.08 | ₩38,141 | ₩38,217 | ₩38,141 | ₩38,217 | +0.20% | 1.8천 |
| 2026.10.07 | ₩38,275 | ₩38,288 | ₩38,211 | ₩38,211 | -0.17% | 2.4천 |
| 2026.10.06 | ₩38,408 | ₩38,408 | ₩38,329 | ₩38,329 | -0.20% | 3.5천 |
| 2026.10.05 | ₩38,368 | ₩38,407 | ₩38,301 | ₩38,332 | -0.09% | 5.1천 |
| 2026.10.02 | ₩38,355 | ₩38,393 | ₩38,248 | ₩38,288 | -0.17% | 5.5천 |
| 2026.10.01 | ₩38,141 | ₩38,288 | ₩38,075 | ₩38,288 | +0.38% | 7.5만 |
| 2026.09.30 | ₩38,128 | ₩38,181 | ₩38,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,156 |
| +0.07% |
| 5.1천 |
| 2026.09.29 | ₩38,101 | ₩38,141 | ₩38,101 | ₩38,141 | +0.11% | 1.4만 |
|---|
| 2026.09.28 | ₩38,168 | ₩38,168 | ₩38,101 | ₩38,103 | -0.17% | 6.2천 |
|---|
| 2026.09.25 | ₩38,141 | ₩38,141 | ₩38,131 | ₩38,131 | -0.03% | 700 |
|---|
| 2026.09.24 | ₩38,128 | ₩38,133 | ₩38,128 | ₩38,133 | +0.01% | 600 |
|---|
| 2026.09.23 | ₩38,121 | ₩38,128 | ₩38,121 | ₩38,121 | 0.00% | 3.2천 |
|---|
| 2026.09.22 | ₩38,075 | ₩38,121 | ₩38,061 | ₩38,121 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩38,061 | ₩38,088 | ₩38,061 | ₩38,061 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 700 |
|---|
| 2026.09.17 | ₩38,048 | ₩38,061 | ₩38,035 | ₩38,035 | -0.04% | 3.4만 |
|---|
| 2026.09.16 | ₩38,021 | ₩38,021 | ₩37,995 | ₩38,008 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,008 | ₩38,048 | ₩38,008 | ₩38,048 | +0.11% | 500 |
|---|
| 2026.09.10 | ₩37,955 | ₩38,035 | ₩37,955 | ₩38,021 | +0.18% | 600 |
|---|
| 2026.09.09 | ₩38,008 | ₩38,041 | ₩38,008 | ₩38,041 | +0.09% | 800 |
|---|
| 2026.09.08 | ₩37,995 | ₩38,055 | ₩37,995 | ₩38,055 | +0.16% | 700 |
|---|
| 2026.09.04 | ₩38,088 | ₩38,088 | ₩38,048 | ₩38,048 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩37,995 | ₩38,028 | ₩37,968 | ₩38,028 | +0.09% | 4천 |
|---|
| 2026.09.02 | ₩38,008 | ₩38,013 | ₩38,008 | ₩38,013 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩37,955 | ₩37,988 | ₩37,955 | ₩37,988 | +0.09% | 1.6천 |
|---|
| 2026.08.31 | ₩38,048 | ₩38,048 | ₩37,941 | ₩38,015 | -0.09% | 9.3천 |
|---|
| 2026.08.28 | ₩38,048 | ₩38,061 | ₩37,941 | ₩38,001 | -0.12% | 1.2천 |
|---|
| 2026.08.27 | ₩38,035 | ₩38,035 | ₩37,967 | ₩37,967 | -0.18% | 2.1천 |
|---|
| 2026.08.26 | ₩37,941 | ₩37,968 | ₩37,941 | ₩37,967 | +0.07% | 600 |
|---|
| 2026.08.25 | ₩37,975 | ₩37,981 | ₩37,951 | ₩37,951 | -0.06% | 700 |
|---|
| 2026.08.24 | ₩37,916 | ₩37,941 | ₩37,915 | ₩37,927 | +0.03% | 5.1천 |
|---|
| 2026.08.21 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,901 | ₩37,941 | ₩37,901 | ₩37,901 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩37,901 | ₩37,961 | ₩37,901 | ₩37,961 | +0.16% | 200 |
|---|
| 2026.08.18 | ₩37,888 | ₩37,940 | ₩37,888 | ₩37,940 | +0.14% | 100 |
|---|
| 2026.08.17 | ₩37,888 | ₩37,948 | ₩37,888 | ₩37,948 | +0.16% | 700 |
|---|
| 2026.08.14 | ₩37,888 | ₩37,940 | ₩37,888 | ₩37,940 | +0.14% | 100 |
|---|
| 2026.08.13 | ₩37,875 | ₩37,907 | ₩37,875 | ₩37,907 | +0.08% | 1.5천 |
|---|
| 2026.08.12 | ₩37,861 | ₩37,925 | ₩37,861 | ₩37,925 | +0.17% | 400 |
|---|
| 2026.08.11 | ₩37,848 | ₩37,900 | ₩37,848 | ₩37,900 | +0.14% | 1.2천 |
|---|
| 2026.08.10 | ₩37,848 | ₩37,901 | ₩37,835 | ₩37,895 | +0.12% | 2.5천 |
|---|
| 2026.08.07 | ₩37,916 | ₩37,916 | ₩37,848 | ₩37,848 | -0.18% | 5.4천 |
|---|
| 2026.08.06 | ₩37,881 | ₩37,881 | ₩37,868 | ₩37,868 | -0.04% | 100 |
|---|
| 2026.08.05 | ₩37,861 | ₩37,888 | ₩37,821 | ₩37,888 | +0.07% | 5천 |
|---|
| 2026.08.04 | ₩37,809 | ₩37,847 | ₩37,809 | ₩37,847 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,716 | ₩37,773 | ₩37,714 | ₩37,773 | +0.15% | 6.8천 |
|---|
| 2026.07.30 | ₩37,594 | ₩37,808 | ₩37,594 | ₩37,808 | +0.57% | 2.8만 |
|---|
| 2026.07.29 | ₩37,702 | ₩37,714 | ₩37,648 | ₩37,649 | -0.14% | 1.1만 |
|---|
| 2026.07.28 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,688 | ₩37,688 | ₩37,661 | ₩37,688 | 0.00% | 3.3천 |
|---|
| 2026.07.24 | ₩37,662 | ₩37,693 | ₩37,648 | ₩37,693 | +0.08% | 5.5천 |
|---|
| 2026.07.23 | ₩37,648 | ₩37,680 | ₩37,648 | ₩37,680 | +0.09% | 1.6천 |
|---|
| 2026.07.22 | ₩37,688 | ₩37,728 | ₩37,688 | ₩37,722 | +0.09% | 4.4천 |
|---|
| 2026.07.21 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,674 | ₩37,694 | ₩37,674 | ₩37,694 | +0.05% | 400 |
|---|
| 2026.07.17 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,674 | ₩37,728 | ₩37,674 | ₩37,728 | +0.14% | 900 |
|---|
| 2026.07.15 | ₩37,661 | ₩37,661 | ₩37,648 | ₩37,648 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩37,701 | ₩37,701 | ₩37,621 | ₩37,674 | -0.07% | 600 |
|---|
| 2026.07.13 | ₩37,634 | ₩37,648 | ₩37,621 | ₩37,641 | +0.02% | 5.7천 |
|---|
| 2026.07.10 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩37,594 | ₩37,654 | ₩37,594 | ₩37,654 | +0.16% | 800 |
|---|
| 2026.07.08 | ₩37,569 | ₩37,569 | ₩37,514 | ₩37,569 | 0.00% | 2.5만 |
|---|
| 2026.07.07 | ₩37,594 | ₩37,628 | ₩37,594 | ₩37,628 | +0.09% | 400 |
|---|
| 2026.07.06 | ₩37,594 | ₩37,646 | ₩37,581 | ₩37,646 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩37,594 | ₩37,606 | ₩37,568 | ₩37,606 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩37,541 | ₩37,614 | ₩37,541 | ₩37,568 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩37,541 | ₩37,588 | ₩37,541 | ₩37,588 | +0.12% | 1.6천 |
|---|
| 2026.06.29 | ₩37,474 | ₩37,541 | ₩37,474 | ₩37,541 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩37,488 | ₩37,534 | ₩37,488 | ₩37,534 | +0.12% | 800 |
|---|
| 2026.06.25 | ₩37,574 | ₩37,574 | ₩37,488 | ₩37,501 | -0.20% | 2.5천 |
|---|
| 2026.06.24 | ₩37,501 | ₩37,528 | ₩37,474 | ₩37,512 | +0.03% | 7.3천 |
|---|
| 2026.06.23 | ₩37,488 | ₩37,501 | ₩37,474 | ₩37,501 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩37,488 | ₩37,546 | ₩37,488 | ₩37,546 | +0.16% | 1.4천 |
|---|
| 2026.06.18 | ₩37,461 | ₩37,470 | ₩37,448 | ₩37,470 | +0.02% | 4천 |
|---|
| 2026.06.17 | ₩37,474 | ₩37,501 | ₩37,394 | ₩37,425 | -0.13% | 1.8천 |
|---|
| 2026.06.16 | ₩37,448 | ₩37,488 | ₩37,448 | ₩37,448 | 0.00% | 2.1천 |
|---|
| 2026.06.15 | ₩37,494 | ₩37,494 | ₩37,461 | ₩37,488 | -0.02% | 2.8천 |
|---|
| 2026.06.12 | ₩37,381 | ₩37,428 | ₩37,381 | ₩37,381 | 0.00% | 1.9천 |
|---|
| 2026.06.11 | ₩37,261 | ₩37,368 | ₩37,261 | ₩37,368 | +0.29% | 1.2천 |
|---|
| 2026.06.10 | ₩37,302 | ₩37,314 | ₩37,221 | ₩37,246 | -0.15% | 1.4만 |
|---|
| 2026.06.09 | ₩37,194 | ₩37,294 | ₩37,194 | ₩37,294 | +0.27% | 1.2천 |
|---|
| 2026.06.08 | ₩37,288 | ₩37,306 | ₩37,288 | ₩37,306 | +0.05% | 500 |
|---|
| 2026.06.05 | ₩37,314 | ₩37,314 | ₩37,238 | ₩37,238 | -0.20% | 1천 |
|---|
| 2026.06.04 | ₩37,368 | ₩37,401 | ₩37,368 | ₩37,392 | +0.06% | 6.6천 |
|---|
| 2026.06.03 | ₩37,301 | ₩37,330 | ₩37,301 | ₩37,330 | +0.08% | 700 |
|---|
| 2026.06.02 | ₩37,361 | ₩37,373 | ₩37,328 | ₩37,373 | +0.03% | 1.9천 |
|---|
| 2026.06.01 | ₩37,261 | ₩37,354 | ₩37,261 | ₩37,320 | +0.16% | 6.4천 |
|---|
| 2026.05.29 | ₩37,288 | ₩37,408 | ₩37,288 | ₩37,341 | +0.14% | 4.5천 |
|---|
| 2026.05.28 | ₩37,328 | ₩37,328 | ₩37,314 | ₩37,314 | -0.04% | 1.5천 |
|---|
| 2026.05.27 | ₩37,288 | ₩37,304 | ₩37,288 | ₩37,304 | +0.04% | 100 |
|---|
| 2026.05.26 | ₩37,261 | ₩37,288 | ₩37,261 | ₩37,274 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩37,221 | ₩37,288 | ₩37,194 | ₩37,194 | -0.07% | 2.6만 |
|---|
| 2026.05.21 | ₩37,141 | ₩37,181 | ₩37,141 | ₩37,154 | +0.04% | 1.2천 |
|---|
| 2026.05.20 | ₩37,087 | ₩37,134 | ₩37,087 | ₩37,114 | +0.07% | 1.4천 |
|---|
| 2026.05.19 | ₩37,034 | ₩37,034 | ₩36,981 | ₩37,022 | -0.03% | 500 |
|---|
| 2026.05.18 | ₩37,061 | ₩37,093 | ₩37,047 | ₩37,073 | +0.03% | 5.1천 |
|---|
| 2026.05.15 | ₩37,101 | ₩37,101 | ₩37,049 | ₩37,098 | -0.01% | 1.3만 |
|---|
| 2026.05.14 | ₩37,174 | ₩37,174 | ₩37,127 | ₩37,173 | -0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩37,141 | ₩37,181 | ₩37,111 | ₩37,111 | -0.08% | 2.5천 |
|---|
| 2026.05.12 | ₩37,021 | ₩37,167 | ₩37,021 | ₩37,167 | +0.40% | 1.4천 |
|---|
| 2026.05.11 | ₩37,034 | ₩37,214 | ₩37,034 | ₩37,141 | +0.29% | 5.8천 |
|---|
| 2026.05.08 | ₩37,165 | ₩37,165 | ₩37,165 | ₩37,165 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,142 | ₩37,142 | ₩37,119 | ₩37,119 | -0.06% | 500 |
|---|
| 2026.05.06 | ₩37,141 | ₩37,173 | ₩37,129 | ₩37,173 | +0.09% | 2.9천 |
|---|
| 2026.05.05 | ₩37,090 | ₩37,119 | ₩37,090 | ₩37,119 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩37,081 | ₩37,081 | ₩36,981 | ₩37,041 | -0.11% | 6.5천 |
|---|
| 2026.05.01 | ₩37,034 | ₩37,069 | ₩37,021 | ₩37,069 | +0.09% | 8.3만 |
|---|
| 2026.04.30 | ₩36,915 | ₩37,026 | ₩36,915 | ₩37,026 | +0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩36,874 | ₩36,922 | ₩36,861 | ₩36,922 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩36,901 | ₩36,959 | ₩36,901 | ₩36,959 | +0.16% | 3.5천 |
|---|
| 2026.04.27 | ₩36,954 | ₩37,005 | ₩36,954 | ₩37,005 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,954 | ₩36,959 | ₩36,887 | ₩36,959 | +0.01% | 2.6천 |
|---|
| 2026.04.22 | ₩36,927 | ₩36,954 | ₩36,927 | ₩36,927 | 0.00% | 800 |
|---|
| 2026.04.21 | ₩37,021 | ₩37,021 | ₩36,922 | ₩36,922 | -0.27% | 400 |
|---|
| 2026.04.20 | ₩36,781 | ₩36,959 | ₩36,781 | ₩36,959 | +0.49% | 1.4천 |
|---|
| 2026.04.17 | ₩36,961 | ₩36,961 | ₩36,927 | ₩36,959 | -0.00% | 1천 |
|---|
| 2026.04.16 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩36,781 | ₩36,793 | ₩36,767 | ₩36,793 | +0.03% | 700 |
|---|
| 2026.04.14 | ₩36,769 | ₩36,786 | ₩36,767 | ₩36,786 | +0.05% | 400 |
|---|
| 2026.04.13 | ₩36,661 | ₩36,739 | ₩36,661 | ₩36,739 | +0.21% | 3.9천 |
|---|
| 2026.04.10 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,595 | ₩36,614 | ₩36,595 | ₩36,612 | +0.05% | 600 |
|---|
| 2026.04.08 | ₩36,540 | ₩36,572 | ₩36,540 | ₩36,572 | +0.09% | 300 |
|---|
| 2026.04.07 | ₩36,280 | ₩36,392 | ₩36,280 | ₩36,392 | +0.31% | 2.5천 |
|---|
| 2026.04.06 | ₩36,407 | ₩36,407 | ₩36,314 | ₩36,387 | -0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩36,287 | ₩36,314 | ₩36,287 | ₩36,314 | +0.07% | 500 |
|---|
| 2026.04.01 | ₩36,314 | ₩36,315 | ₩36,308 | ₩36,308 | -0.01% | 400 |
|---|
| 2026.03.31 | ₩36,180 | ₩36,232 | ₩36,167 | ₩36,232 | +0.14% | 600 |
|---|
| 2026.03.30 | ₩36,047 | ₩36,052 | ₩36,008 | ₩36,052 | +0.01% | 200 |
|---|
| 2026.03.27 | ₩36,114 | ₩36,144 | ₩36,100 | ₩36,144 | +0.08% | 500 |
|---|
| 2026.03.26 | ₩36,260 | ₩36,260 | ₩36,167 | ₩36,219 | -0.11% | 1만 |
|---|
| 2026.03.25 | ₩36,287 | ₩36,307 | ₩36,287 | ₩36,306 | +0.05% | 400 |
|---|
| 2026.03.24 | ₩36,220 | ₩36,234 | ₩36,219 | ₩36,219 | -0.00% | 600 |
|---|
| 2026.03.23 | ₩36,194 | ₩36,247 | ₩36,194 | ₩36,238 | +0.12% | 500 |
|---|
| 2026.03.20 | ₩36,059 | ₩36,059 | ₩36,059 | ₩36,059 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩36,127 | ₩36,220 | ₩36,127 | ₩36,219 | +0.25% | 3.9천 |
|---|
| 2026.03.18 | ₩36,182 | ₩36,207 | ₩36,179 | ₩36,179 | -0.01% | 900 |
|---|
| 2026.03.17 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,180 | ₩36,226 | ₩36,180 | ₩36,226 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,234 | ₩36,234 | ₩36,166 | ₩36,166 | -0.19% | 900 |
|---|
| 2026.03.11 | ₩36,274 | ₩36,274 | ₩36,266 | ₩36,266 | -0.02% | 100 |
|---|
| 2026.03.10 | ₩36,340 | ₩36,340 | ₩36,326 | ₩36,326 | -0.04% | 100 |
|---|
| 2026.03.09 | ₩36,100 | ₩36,338 | ₩36,100 | ₩36,338 | +0.66% | 2.2천 |
|---|
| 2026.03.06 | ₩36,207 | ₩36,271 | ₩36,194 | ₩36,271 | +0.18% | 3.8천 |
|---|
| 2026.03.05 | ₩36,347 | ₩36,347 | ₩36,340 | ₩36,340 | -0.02% | 800 |
|---|
| 2026.03.04 | ₩36,507 | ₩36,507 | ₩36,460 | ₩36,460 | -0.13% | 6천 |
|---|
| 2026.03.03 | ₩36,342 | ₩36,468 | ₩36,340 | ₩36,440 | +0.27% | 2.7만 |
|---|
| 2026.03.02 | ₩36,462 | ₩36,546 | ₩36,460 | ₩36,546 | +0.23% | 3.9천 |
|---|
| 2026.02.27 | ₩36,447 | ₩36,494 | ₩36,447 | ₩36,494 | +0.13% | 700 |
|---|
| 2026.02.26 | ₩36,487 | ₩36,580 | ₩36,487 | ₩36,580 | +0.26% | 1.3천 |
|---|
| 2026.02.25 | ₩36,447 | ₩36,547 | ₩36,447 | ₩36,547 | +0.27% | 2.3천 |
|---|
| 2026.02.24 | ₩36,514 | ₩36,514 | ₩36,460 | ₩36,504 | -0.03% | 600 |
|---|
| 2026.02.23 | ₩36,394 | ₩36,540 | ₩36,394 | ₩36,434 | +0.11% | 8.9천 |
|---|
| 2026.02.20 | ₩36,448 | ₩36,532 | ₩36,448 | ₩36,532 | +0.23% | 1.9천 |
|---|
| 2026.02.19 | ₩36,434 | ₩36,520 | ₩36,434 | ₩36,520 | +0.24% | 100 |
|---|
| 2026.02.18 | ₩36,500 | ₩36,514 | ₩36,500 | ₩36,512 | +0.03% | 800 |
|---|
| 2026.02.17 | ₩36,380 | ₩36,435 | ₩36,380 | ₩36,434 | +0.15% | 1.8천 |
|---|
| 2026.02.13 | ₩36,474 | ₩36,475 | ₩36,460 | ₩36,475 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩36,500 | ₩36,500 | ₩36,327 | ₩36,398 | -0.28% | 2.7천 |
|---|
| 2026.02.11 | ₩36,460 | ₩36,460 | ₩36,447 | ₩36,447 | -0.04% | 300 |
|---|
| 2026.02.10 | ₩36,540 | ₩36,540 | ₩36,487 | ₩36,487 | -0.15% | 3.7천 |
|---|
| 2026.02.09 | ₩36,474 | ₩36,546 | ₩36,474 | ₩36,546 | +0.20% | 1.3천 |
|---|
| 2026.02.06 | ₩36,380 | ₩36,502 | ₩36,380 | ₩36,502 | +0.33% | 200 |
|---|
| 2026.02.05 | ₩36,194 | ₩36,354 | ₩36,194 | ₩36,287 | +0.26% | 1.1만 |
|---|
| 2026.02.04 | ₩36,314 | ₩36,394 | ₩36,314 | ₩36,340 | +0.07% | 5.6천 |
|---|
| 2026.02.03 | ₩36,407 | ₩36,424 | ₩36,314 | ₩36,424 | +0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,394 | ₩36,407 | ₩36,367 | ₩36,367 | -0.07% | 1.5천 |
|---|
| 2026.01.30 | ₩36,315 | ₩36,360 | ₩36,314 | ₩36,360 | +0.12% | 800 |
|---|
| 2026.01.29 | ₩36,314 | ₩36,447 | ₩36,314 | ₩36,427 | +0.31% | 200 |
|---|
| 2026.01.28 | ₩36,447 | ₩36,447 | ₩36,427 | ₩36,427 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩36,380 | ₩36,454 | ₩36,367 | ₩36,454 | +0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩36,420 | ₩36,487 | ₩36,398 | ₩36,427 | +0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩36,434 | ₩36,447 | ₩36,434 | ₩36,447 | +0.04% | 1천 |
|---|
| 2026.01.22 | ₩36,594 | ₩36,594 | ₩36,527 | ₩36,527 | -0.18% | 100 |
|---|
| 2026.01.21 | ₩36,407 | ₩36,487 | ₩36,407 | ₩36,487 | +0.22% | 2.4천 |
|---|
| 2026.01.20 | ₩36,419 | ₩36,420 | ₩36,354 | ₩36,387 | -0.09% | 1.3천 |
|---|
| 2026.01.16 | ₩36,394 | ₩36,447 | ₩36,394 | ₩36,447 | +0.15% | 900 |
|---|
| 2026.01.15 | ₩36,408 | ₩36,460 | ₩36,407 | ₩36,440 | +0.09% | 7.3천 |
|---|
| 2026.01.14 | ₩36,167 | ₩36,354 | ₩36,167 | ₩36,314 | +0.41% | 1.9만 |
|---|
| 2026.01.13 | ₩36,336 | ₩36,340 | ₩36,314 | ₩36,340 | +0.01% | 1.9천 |
|---|
| 2026.01.12 | ₩36,274 | ₩36,380 | ₩36,274 | ₩36,340 | +0.18% | 2천 |
|---|
| 2026.01.09 | ₩36,311 | ₩36,354 | ₩36,274 | ₩36,314 | +0.01% | 9.4천 |
|---|
| 2026.01.08 | ₩36,247 | ₩36,266 | ₩36,207 | ₩36,266 | +0.05% | 2.4천 |
|---|
| 2026.01.07 | ₩36,128 | ₩36,207 | ₩36,128 | ₩36,207 | +0.22% | 100 |
|---|
| 2026.01.06 | ₩36,127 | ₩36,200 | ₩36,127 | ₩36,200 | +0.20% | 7.7천 |
|---|
| 2026.01.05 | ₩36,167 | ₩36,167 | ₩36,087 | ₩36,134 | -0.09% | 6.1천 |
|---|
| 2026.01.02 | ₩36,060 | ₩36,060 | ₩36,007 | ₩36,055 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩36,074 | ₩36,074 | ₩35,913 | ₩35,968 | -0.29% | 6.7천 |
|---|
| 2025.12.30 | ₩36,007 | ₩36,020 | ₩36,007 | ₩36,020 | +0.04% | 500 |
|---|
| 2025.12.29 | ₩36,020 | ₩36,048 | ₩36,020 | ₩36,048 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩36,020 | ₩36,068 | ₩35,993 | ₩36,068 | +0.13% | 1.6천 |
|---|
| 2025.12.24 | ₩36,034 | ₩36,067 | ₩36,007 | ₩36,067 | +0.09% | 2천 |
|---|
| 2025.12.23 | ₩36,020 | ₩36,054 | ₩36,020 | ₩36,054 | +0.09% | 1.5천 |
|---|
| 2025.12.22 | ₩36,060 | ₩36,088 | ₩36,060 | ₩36,088 | +0.08% | 300 |
|---|
| 2025.12.19 | ₩36,013 | ₩36,074 | ₩36,013 | ₩36,060 | +0.13% | 800 |
|---|
| 2025.12.18 | ₩35,980 | ₩35,980 | ₩35,913 | ₩35,963 | -0.05% | 1.2천 |
|---|
| 2025.12.17 | ₩36,060 | ₩36,060 | ₩35,941 | ₩35,941 | -0.33% | 800 |
|---|
| 2025.12.16 | ₩35,940 | ₩35,995 | ₩35,940 | ₩35,995 | +0.15% | 900 |
|---|
| 2025.12.15 | ₩36,287 | ₩36,287 | ₩36,008 | ₩36,008 | -0.77% | 1.8천 |
|---|
| 2025.12.12 | ₩36,127 | ₩36,127 | ₩36,048 | ₩36,048 | -0.22% | 200 |
|---|
| 2025.12.11 | ₩36,114 | ₩36,154 | ₩36,114 | ₩36,114 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩35,940 | ₩36,047 | ₩35,940 | ₩36,047 | +0.30% | 1.4천 |
|---|
| 2025.12.09 | ₩35,993 | ₩36,020 | ₩35,960 | ₩35,993 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩36,020 | ₩36,020 | ₩35,913 | ₩35,995 | -0.07% | 7.1천 |
|---|
| 2025.12.05 | ₩35,957 | ₩35,993 | ₩35,953 | ₩35,983 | +0.07% | 3.4천 |
|---|
| 2025.12.04 | ₩35,956 | ₩35,961 | ₩35,956 | ₩35,960 | +0.01% | 1.9천 |
|---|
| 2025.12.03 | ₩35,767 | ₩35,920 | ₩35,767 | ₩35,920 | +0.43% | 1.6만 |
|---|
| 2025.12.02 | ₩35,793 | ₩35,847 | ₩35,780 | ₩35,821 | +0.08% | 7천 |
|---|
| 2025.12.01 | ₩35,873 | ₩35,873 | ₩35,780 | ₩35,813 | -0.17% | 4.7천 |
|---|
| 2025.11.28 | ₩35,833 | ₩35,873 | ₩35,833 | ₩35,873 | +0.11% | 1.5천 |
|---|
| 2025.11.26 | ₩35,800 | ₩35,881 | ₩35,800 | ₩35,881 | +0.23% | 1.1천 |
|---|
| 2025.11.25 | ₩35,693 | ₩35,820 | ₩35,693 | ₩35,808 | +0.32% | 1.3만 |
|---|
| 2025.11.24 | ₩35,633 | ₩35,713 | ₩35,593 | ₩35,668 | +0.10% | 8.9천 |
|---|
| 2025.11.21 | ₩35,447 | ₩35,593 | ₩35,447 | ₩35,580 | +0.38% | 5천 |
|---|
| 2025.11.20 | ₩35,580 | ₩35,580 | ₩35,405 | ₩35,405 | -0.49% | 4.3천 |
|---|
| 2025.11.19 | ₩35,433 | ₩35,540 | ₩35,433 | ₩35,487 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩35,406 | ₩35,540 | ₩35,406 | ₩35,484 | +0.22% | 1.3만 |
|---|
| 2025.11.17 | ₩35,547 | ₩35,547 | ₩35,460 | ₩35,460 | -0.24% | 1.6천 |
|---|
| 2025.11.14 | ₩35,540 | ₩35,573 | ₩35,527 | ₩35,547 | +0.02% | 5.7천 |
|---|
| 2025.11.13 | ₩35,607 | ₩35,607 | ₩35,540 | ₩35,567 | -0.11% | 2.4천 |
|---|
| 2025.11.12 | ₩35,700 | ₩35,780 | ₩35,700 | ₩35,700 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩35,687 | ₩35,753 | ₩35,635 | ₩35,729 | +0.12% | 1.8만 |
|---|
| 2025.11.10 | ₩35,740 | ₩35,780 | ₩35,673 | ₩35,713 | -0.07% | 3.9천 |
|---|
| 2025.11.07 | ₩35,593 | ₩35,660 | ₩35,567 | ₩35,660 | +0.19% | 6.2천 |
|---|
| 2025.11.06 | ₩35,673 | ₩35,687 | ₩35,647 | ₩35,647 | -0.07% | 1만 |
|---|
| 2025.11.05 | ₩35,693 | ₩35,765 | ₩35,647 | ₩35,659 | -0.10% | 1.2만 |
|---|
| 2025.11.04 | ₩35,727 | ₩35,727 | ₩35,687 | ₩35,688 | -0.11% | 1.3만 |
|---|
| 2025.11.03 | ₩35,673 | ₩35,788 | ₩35,673 | ₩35,788 | +0.32% | 2.4만 |
|---|
| 2025.10.31 | ₩35,767 | ₩35,767 | ₩35,660 | ₩35,755 | -0.03% | 4천 |
|---|
| 2025.10.30 | ₩35,767 | ₩35,793 | ₩35,711 | ₩35,715 | -0.15% | 4.6천 |
|---|
| 2025.10.29 | ₩35,713 | ₩35,900 | ₩35,713 | ₩35,747 | +0.09% | 4.7만 |
|---|
| 2025.10.28 | ₩35,873 | ₩35,873 | ₩35,780 | ₩35,820 | -0.15% | 5.1천 |
|---|
| 2025.10.27 | ₩35,877 | ₩35,900 | ₩35,835 | ₩35,856 | -0.06% | 2.4천 |
|---|
| 2025.10.24 | ₩35,860 | ₩35,860 | ₩35,820 | ₩35,840 | -0.06% | 1.3천 |
|---|
| 2025.10.23 | ₩35,767 | ₩35,793 | ₩35,740 | ₩35,767 | 0.00% | 4.9천 |
|---|
| 2025.10.22 | ₩35,727 | ₩35,767 | ₩35,700 | ₩35,720 | -0.02% | 2.9천 |
|---|
| 2025.10.21 | ₩35,831 | ₩35,831 | ₩35,753 | ₩35,800 | -0.09% | 2.6천 |
|---|
| 2025.10.20 | ₩35,873 | ₩35,873 | ₩35,767 | ₩35,832 | -0.12% | 4.6천 |
|---|
| 2025.10.17 | ₩35,820 | ₩35,820 | ₩35,687 | ₩35,705 | -0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩35,777 | ₩35,777 | ₩35,767 | ₩35,773 | -0.01% | 1.8천 |
|---|
| 2025.10.15 | ₩35,953 | ₩35,953 | ₩35,767 | ₩35,847 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩35,780 | ₩35,827 | ₩35,779 | ₩35,804 | +0.07% | 4.6천 |
|---|
| 2025.10.13 | ₩35,633 | ₩35,713 | ₩35,633 | ₩35,707 | +0.21% | 1.3만 |
|---|
| 2025.10.10 | ₩35,673 | ₩35,687 | ₩35,593 | ₩35,613 | -0.17% | 6.6천 |
|---|