시장 데이터를 불러오는 중
전체 종목
Calamos Russell 2000 Structured Alt Protection ETF January 과거 주가
Calamos Russell 2000 Structured Alt Protection ETF January · CPRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Russell 2000 Structured Alt Protection ETF January · CPRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,919 | ₩37,919 | ₩37,885 | ₩37,915 | -0.01% | 1.4천 |
| 2026.10.08 | ₩37,852 | ₩37,876 | ₩37,791 | ₩37,876 | +0.06% | 1.7천 |
| 2026.10.07 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
| 2026.10.06 | ₩37,966 | ₩37,966 | ₩37,872 | ₩37,932 | -0.09% | 1.5천 |
| 2026.10.05 | ₩37,959 | ₩37,959 | ₩37,959 | ₩37,959 | 0.00% | 100 |
| 2026.10.02 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
| 2026.10.01 | ₩37,765 | ₩37,805 | ₩37,751 | ₩37,805 | +0.11% | 2.4천 |
| 2026.09.30 | ₩37,818 | ₩37,834 | ₩37,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,834 |
| +0.04% |
| 1천 |
| 2026.09.29 | ₩37,766 | ₩37,791 | ₩37,765 | ₩37,778 | +0.03% | 1.3천 |
|---|
| 2026.09.28 | ₩37,805 | ₩37,845 | ₩37,805 | ₩37,845 | +0.11% | 3.1천 |
|---|
| 2026.09.25 | ₩37,793 | ₩37,885 | ₩37,791 | ₩37,885 | +0.24% | 6.6천 |
|---|
| 2026.09.24 | ₩37,751 | ₩37,858 | ₩37,751 | ₩37,858 | +0.28% | 600 |
|---|
| 2026.09.23 | ₩37,818 | ₩37,872 | ₩37,818 | ₩37,865 | +0.12% | 1.2만 |
|---|
| 2026.09.22 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩37,951 | ₩37,952 | ₩37,872 | ₩37,919 | -0.08% | 7천 |
|---|
| 2026.09.18 | ₩37,852 | ₩37,872 | ₩37,852 | ₩37,872 | +0.05% | 200 |
|---|
| 2026.09.17 | ₩37,858 | ₩37,885 | ₩37,845 | ₩37,885 | +0.07% | 5.7천 |
|---|
| 2026.09.16 | ₩37,899 | ₩37,899 | ₩37,832 | ₩37,832 | -0.18% | 400 |
|---|
| 2026.09.15 | ₩37,852 | ₩37,852 | ₩37,805 | ₩37,805 | -0.12% | 1.6천 |
|---|
| 2026.09.14 | ₩37,892 | ₩37,892 | ₩37,872 | ₩37,872 | -0.05% | 200 |
|---|
| 2026.09.11 | ₩37,892 | ₩37,892 | ₩37,832 | ₩37,872 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩37,899 | ₩37,932 | ₩37,872 | ₩37,872 | -0.07% | 1.9천 |
|---|
| 2026.09.04 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,887 | ₩37,966 | ₩37,872 | ₩37,872 | -0.04% | 2.6천 |
|---|
| 2026.09.02 | ₩37,845 | ₩37,892 | ₩37,845 | ₩37,892 | +0.12% | 2.9천 |
|---|
| 2026.09.01 | ₩37,832 | ₩37,832 | ₩37,791 | ₩37,791 | -0.11% | 400 |
|---|
| 2026.08.31 | ₩37,846 | ₩37,899 | ₩37,845 | ₩37,899 | +0.14% | 2.1천 |
|---|
| 2026.08.28 | ₩37,952 | ₩37,952 | ₩37,892 | ₩37,892 | -0.16% | 300 |
|---|
| 2026.08.27 | ₩37,912 | ₩37,946 | ₩37,872 | ₩37,905 | -0.02% | 3.7천 |
|---|
| 2026.08.26 | ₩37,899 | ₩37,899 | ₩37,858 | ₩37,858 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,845 | ₩37,845 | ₩37,832 | ₩37,832 | -0.04% | 300 |
|---|
| 2026.08.21 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,845 | ₩37,872 | ₩37,791 | ₩37,791 | -0.14% | 1.2천 |
|---|
| 2026.08.19 | ₩37,845 | ₩37,888 | ₩37,845 | ₩37,888 | +0.11% | 400 |
|---|
| 2026.08.18 | ₩37,818 | ₩37,852 | ₩37,818 | ₩37,844 | +0.07% | 1.5천 |
|---|
| 2026.08.17 | ₩37,845 | ₩37,870 | ₩37,845 | ₩37,870 | +0.07% | 100 |
|---|
| 2026.08.14 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,865 | ₩37,872 | ₩37,818 | ₩37,844 | -0.06% | 1.3천 |
|---|
| 2026.08.12 | ₩37,791 | ₩37,856 | ₩37,791 | ₩37,856 | +0.17% | 100 |
|---|
| 2026.08.11 | ₩37,778 | ₩37,791 | ₩37,777 | ₩37,777 | -0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩37,765 | ₩37,766 | ₩37,765 | ₩37,765 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩37,778 | ₩37,791 | ₩37,778 | ₩37,783 | +0.01% | 2.6천 |
|---|
| 2026.08.06 | ₩37,738 | ₩37,785 | ₩37,738 | ₩37,785 | +0.12% | 800 |
|---|
| 2026.08.05 | ₩37,751 | ₩37,783 | ₩37,751 | ₩37,783 | +0.09% | 3.2천 |
|---|
| 2026.08.04 | ₩37,739 | ₩37,770 | ₩37,739 | ₩37,770 | +0.08% | 200 |
|---|
| 2026.08.03 | ₩37,697 | ₩37,711 | ₩37,684 | ₩37,684 | -0.04% | 4.3천 |
|---|
| 2026.07.31 | ₩37,630 | ₩37,724 | ₩37,617 | ₩37,671 | +0.11% | 1.8천 |
|---|
| 2026.07.30 | ₩37,590 | ₩37,617 | ₩37,577 | ₩37,614 | +0.06% | 1.6만 |
|---|
| 2026.07.29 | ₩37,604 | ₩37,604 | ₩37,523 | ₩37,529 | -0.20% | 1.1만 |
|---|
| 2026.07.28 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,577 | ₩37,577 | ₩37,577 | ₩37,577 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩37,601 | ₩37,601 | ₩37,589 | ₩37,589 | -0.03% | 200 |
|---|
| 2026.07.23 | ₩37,538 | ₩37,575 | ₩37,537 | ₩37,575 | +0.10% | 700 |
|---|
| 2026.07.22 | ₩37,590 | ₩37,597 | ₩37,563 | ₩37,563 | -0.07% | 4.8만 |
|---|
| 2026.07.21 | ₩37,624 | ₩37,624 | ₩37,537 | ₩37,613 | -0.03% | 8.3천 |
|---|
| 2026.07.20 | ₩37,644 | ₩37,644 | ₩37,565 | ₩37,596 | -0.13% | 800 |
|---|
| 2026.07.17 | ₩37,537 | ₩37,597 | ₩37,537 | ₩37,597 | +0.16% | 900 |
|---|
| 2026.07.16 | ₩37,671 | ₩37,671 | ₩37,563 | ₩37,563 | -0.28% | 3.9천 |
|---|
| 2026.07.15 | ₩37,577 | ₩37,597 | ₩37,563 | ₩37,597 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩37,589 | ₩37,589 | ₩37,589 | ₩37,589 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,524 | ₩37,550 | ₩37,524 | ₩37,550 | +0.07% | 200 |
|---|
| 2026.07.10 | ₩37,523 | ₩37,630 | ₩37,523 | ₩37,590 | +0.18% | 1천 |
|---|
| 2026.07.09 | ₩37,496 | ₩37,570 | ₩37,496 | ₩37,523 | +0.07% | 1.6천 |
|---|
| 2026.07.08 | ₩37,469 | ₩37,523 | ₩37,443 | ₩37,510 | +0.11% | 3.8천 |
|---|
| 2026.07.07 | ₩37,510 | ₩37,590 | ₩37,483 | ₩37,483 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩37,510 | ₩37,585 | ₩37,510 | ₩37,563 | +0.14% | 1.2천 |
|---|
| 2026.07.02 | ₩37,550 | ₩37,550 | ₩37,516 | ₩37,516 | -0.09% | 1.5천 |
|---|
| 2026.07.01 | ₩37,496 | ₩37,537 | ₩37,456 | ₩37,483 | -0.04% | 1.6만 |
|---|
| 2026.06.30 | ₩37,443 | ₩37,530 | ₩37,443 | ₩37,530 | +0.23% | 6.2천 |
|---|
| 2026.06.29 | ₩37,443 | ₩37,490 | ₩37,429 | ₩37,490 | +0.13% | 2.7천 |
|---|
| 2026.06.26 | ₩37,416 | ₩37,476 | ₩37,416 | ₩37,469 | +0.14% | 7.2천 |
|---|
| 2026.06.25 | ₩37,443 | ₩37,510 | ₩37,416 | ₩37,463 | +0.05% | 35.6만 |
|---|
| 2026.06.24 | ₩37,402 | ₩37,522 | ₩37,402 | ₩37,443 | +0.11% | 5.4천 |
|---|
| 2026.06.23 | ₩37,436 | ₩37,436 | ₩37,402 | ₩37,436 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩37,429 | ₩37,510 | ₩37,416 | ₩37,425 | -0.01% | 5.4천 |
|---|
| 2026.06.18 | ₩37,389 | ₩37,433 | ₩37,376 | ₩37,433 | +0.12% | 900 |
|---|
| 2026.06.17 | ₩37,362 | ₩37,496 | ₩37,362 | ₩37,366 | +0.01% | 2.1천 |
|---|
| 2026.06.16 | ₩37,404 | ₩37,483 | ₩37,402 | ₩37,423 | +0.05% | 3.1천 |
|---|
| 2026.06.15 | ₩37,402 | ₩37,436 | ₩37,389 | ₩37,436 | +0.09% | 400 |
|---|
| 2026.06.12 | ₩37,215 | ₩37,376 | ₩37,215 | ₩37,376 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩37,215 | ₩37,315 | ₩37,215 | ₩37,315 | +0.27% | 100 |
|---|
| 2026.06.10 | ₩37,188 | ₩37,215 | ₩37,188 | ₩37,215 | +0.07% | 8.6만 |
|---|
| 2026.06.09 | ₩37,188 | ₩37,262 | ₩37,188 | ₩37,262 | +0.20% | 100 |
|---|
| 2026.06.08 | ₩37,242 | ₩37,274 | ₩37,242 | ₩37,274 | +0.09% | 300 |
|---|
| 2026.06.05 | ₩37,176 | ₩37,225 | ₩37,174 | ₩37,225 | +0.13% | 2천 |
|---|
| 2026.06.04 | ₩36,906 | ₩37,353 | ₩36,906 | ₩37,353 | +1.21% | 1.3천 |
|---|
| 2026.06.03 | ₩37,282 | ₩37,292 | ₩37,255 | ₩37,292 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩37,376 | ₩37,376 | ₩37,295 | ₩37,341 | -0.09% | 1.2천 |
|---|
| 2026.06.01 | ₩37,242 | ₩37,302 | ₩37,228 | ₩37,301 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩37,255 | ₩37,309 | ₩37,255 | ₩37,305 | +0.13% | 1.6천 |
|---|
| 2026.05.28 | ₩37,243 | ₩37,309 | ₩37,228 | ₩37,295 | +0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩37,242 | ₩37,309 | ₩37,242 | ₩37,301 | +0.16% | 200 |
|---|
| 2026.05.26 | ₩37,242 | ₩37,294 | ₩37,242 | ₩37,294 | +0.14% | 2.3천 |
|---|
| 2026.05.22 | ₩37,174 | ₩37,268 | ₩37,174 | ₩37,227 | +0.14% | 7.8천 |
|---|
| 2026.05.21 | ₩37,121 | ₩37,192 | ₩37,121 | ₩37,192 | +0.19% | 200 |
|---|
| 2026.05.20 | ₩37,094 | ₩37,145 | ₩37,094 | ₩37,145 | +0.14% | 200 |
|---|
| 2026.05.19 | ₩37,027 | ₩37,081 | ₩37,014 | ₩37,032 | +0.01% | 2.1천 |
|---|
| 2026.05.18 | ₩37,054 | ₩37,094 | ₩37,040 | ₩37,081 | +0.07% | 1.5천 |
|---|
| 2026.05.15 | ₩37,081 | ₩37,141 | ₩37,054 | ₩37,141 | +0.16% | 700 |
|---|
| 2026.05.14 | ₩37,168 | ₩37,181 | ₩37,121 | ₩37,173 | +0.01% | 4.4만 |
|---|
| 2026.05.13 | ₩37,082 | ₩37,162 | ₩37,081 | ₩37,162 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩37,148 | ₩37,153 | ₩37,054 | ₩37,153 | +0.01% | 400 |
|---|
| 2026.05.11 | ₩37,161 | ₩37,195 | ₩37,161 | ₩37,195 | +0.09% | 1.5천 |
|---|
| 2026.05.08 | ₩37,121 | ₩37,178 | ₩37,107 | ₩37,178 | +0.16% | 400 |
|---|
| 2026.05.07 | ₩37,134 | ₩37,201 | ₩37,094 | ₩37,134 | 0.00% | 1.9만 |
|---|
| 2026.05.06 | ₩37,121 | ₩37,197 | ₩37,121 | ₩37,197 | +0.21% | 2.5천 |
|---|
| 2026.05.05 | ₩37,107 | ₩37,174 | ₩37,094 | ₩37,128 | +0.05% | 2.9천 |
|---|
| 2026.05.04 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩37,027 | ₩37,086 | ₩37,027 | ₩37,086 | +0.16% | 2.8천 |
|---|
| 2026.04.30 | ₩36,946 | ₩37,106 | ₩36,946 | ₩37,073 | +0.34% | 2.3천 |
|---|
| 2026.04.29 | ₩36,906 | ₩36,987 | ₩36,906 | ₩36,955 | +0.13% | 500 |
|---|
| 2026.04.28 | ₩36,853 | ₩36,993 | ₩36,853 | ₩36,952 | +0.27% | 7.9천 |
|---|
| 2026.04.27 | ₩36,987 | ₩37,039 | ₩36,973 | ₩37,039 | +0.14% | 2.9천 |
|---|
| 2026.04.24 | ₩37,014 | ₩37,094 | ₩36,946 | ₩37,032 | +0.05% | 4.6천 |
|---|
| 2026.04.23 | ₩36,960 | ₩37,081 | ₩36,960 | ₩37,000 | +0.11% | 3.6천 |
|---|
| 2026.04.22 | ₩36,946 | ₩37,000 | ₩36,946 | ₩37,000 | +0.15% | 3.3천 |
|---|
| 2026.04.21 | ₩37,000 | ₩37,000 | ₩36,920 | ₩36,968 | -0.09% | 7.4천 |
|---|
| 2026.04.20 | ₩36,960 | ₩37,018 | ₩36,960 | ₩37,018 | +0.16% | 300 |
|---|
| 2026.04.17 | ₩37,014 | ₩37,052 | ₩36,920 | ₩36,997 | -0.04% | 3.6천 |
|---|
| 2026.04.16 | ₩36,812 | ₩36,933 | ₩36,812 | ₩36,933 | +0.33% | 3.8천 |
|---|
| 2026.04.15 | ₩36,814 | ₩36,871 | ₩36,799 | ₩36,871 | +0.16% | 7.2천 |
|---|
| 2026.04.14 | ₩36,799 | ₩36,871 | ₩36,799 | ₩36,871 | +0.20% | 3.2천 |
|---|
| 2026.04.13 | ₩36,638 | ₩36,807 | ₩36,638 | ₩36,807 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩36,665 | ₩36,713 | ₩36,651 | ₩36,713 | +0.13% | 600 |
|---|
| 2026.04.09 | ₩36,705 | ₩36,705 | ₩36,639 | ₩36,685 | -0.05% | 3.8천 |
|---|
| 2026.04.08 | ₩36,786 | ₩36,786 | ₩36,638 | ₩36,645 | -0.38% | 1천 |
|---|
| 2026.04.07 | ₩36,397 | ₩36,496 | ₩36,397 | ₩36,496 | +0.27% | 3.2천 |
|---|
| 2026.04.06 | ₩36,452 | ₩36,504 | ₩36,410 | ₩36,496 | +0.12% | 2.6천 |
|---|
| 2026.04.02 | ₩36,390 | ₩36,476 | ₩36,343 | ₩36,457 | +0.18% | 6.6만 |
|---|
| 2026.04.01 | ₩36,423 | ₩36,470 | ₩36,370 | ₩36,411 | -0.03% | 2.1천 |
|---|
| 2026.03.31 | ₩36,276 | ₩36,391 | ₩36,276 | ₩36,391 | +0.32% | 1.7만 |
|---|
| 2026.03.30 | ₩36,222 | ₩36,263 | ₩36,195 | ₩36,222 | 0.00% | 2천 |
|---|
| 2026.03.27 | ₩36,249 | ₩36,323 | ₩36,249 | ₩36,276 | +0.07% | 6.8천 |
|---|
| 2026.03.26 | ₩36,370 | ₩36,410 | ₩36,276 | ₩36,276 | -0.26% | 5.7천 |
|---|
| 2026.03.25 | ₩36,409 | ₩36,422 | ₩36,356 | ₩36,422 | +0.04% | 400 |
|---|
| 2026.03.24 | ₩36,330 | ₩36,397 | ₩36,330 | ₩36,370 | +0.11% | 1.1천 |
|---|
| 2026.03.23 | ₩36,316 | ₩36,422 | ₩36,289 | ₩36,410 | +0.26% | 1.1만 |
|---|
| 2026.03.20 | ₩36,309 | ₩36,309 | ₩36,195 | ₩36,276 | -0.09% | 8.2천 |
|---|
| 2026.03.19 | ₩36,276 | ₩36,336 | ₩36,276 | ₩36,335 | +0.16% | 1천 |
|---|
| 2026.03.18 | ₩36,370 | ₩36,383 | ₩36,315 | ₩36,315 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,370 | ₩36,383 | ₩36,356 | ₩36,368 | -0.00% | 6.9천 |
|---|
| 2026.03.16 | ₩36,370 | ₩36,423 | ₩36,343 | ₩36,348 | -0.06% | 8.8천 |
|---|
| 2026.03.13 | ₩36,309 | ₩36,370 | ₩36,276 | ₩36,370 | +0.17% | 1천 |
|---|
| 2026.03.12 | ₩36,343 | ₩36,343 | ₩36,323 | ₩36,323 | -0.06% | 1천 |
|---|
| 2026.03.11 | ₩36,403 | ₩36,477 | ₩36,403 | ₩36,477 | +0.20% | 1.6천 |
|---|
| 2026.03.10 | ₩36,491 | ₩36,558 | ₩36,397 | ₩36,397 | -0.26% | 1.4만 |
|---|
| 2026.03.09 | ₩36,330 | ₩36,423 | ₩36,236 | ₩36,410 | +0.22% | 1.6만 |
|---|
| 2026.03.06 | ₩36,356 | ₩36,491 | ₩36,356 | ₩36,464 | +0.30% | 1만 |
|---|
| 2026.03.05 | ₩36,370 | ₩36,558 | ₩36,370 | ₩36,511 | +0.39% | 6.4천 |
|---|
| 2026.03.04 | ₩36,618 | ₩36,665 | ₩36,618 | ₩36,651 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩36,497 | ₩36,611 | ₩36,497 | ₩36,578 | +0.22% | 3.7천 |
|---|
| 2026.03.02 | ₩36,544 | ₩36,665 | ₩36,544 | ₩36,611 | +0.18% | 1.6만 |
|---|
| 2026.02.27 | ₩36,605 | ₩36,605 | ₩36,531 | ₩36,558 | -0.13% | 8.3천 |
|---|
| 2026.02.26 | ₩36,611 | ₩36,705 | ₩36,611 | ₩36,651 | +0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩36,638 | ₩36,665 | ₩36,638 | ₩36,658 | +0.05% | 1.6천 |
|---|
| 2026.02.24 | ₩36,625 | ₩36,665 | ₩36,584 | ₩36,584 | -0.11% | 2.1천 |
|---|
| 2026.02.23 | ₩36,531 | ₩36,596 | ₩36,491 | ₩36,517 | -0.04% | 7.7천 |
|---|
| 2026.02.20 | ₩36,598 | ₩36,651 | ₩36,584 | ₩36,598 | 0.00% | 2.8천 |
|---|
| 2026.02.19 | ₩36,558 | ₩36,692 | ₩36,558 | ₩36,598 | +0.11% | 9.9천 |
|---|
| 2026.02.18 | ₩36,638 | ₩36,688 | ₩36,631 | ₩36,631 | -0.02% | 2.4천 |
|---|
| 2026.02.17 | ₩36,517 | ₩36,651 | ₩36,517 | ₩36,584 | +0.18% | 2.8천 |
|---|
| 2026.02.13 | ₩36,571 | ₩36,678 | ₩36,558 | ₩36,651 | +0.22% | 3.7천 |
|---|
| 2026.02.12 | ₩36,598 | ₩36,613 | ₩36,477 | ₩36,477 | -0.33% | 4.2천 |
|---|
| 2026.02.11 | ₩36,571 | ₩36,631 | ₩36,571 | ₩36,609 | +0.10% | 4.1천 |
|---|
| 2026.02.10 | ₩36,662 | ₩36,678 | ₩36,662 | ₩36,678 | +0.04% | 500 |
|---|
| 2026.02.09 | ₩36,631 | ₩36,672 | ₩36,625 | ₩36,646 | +0.04% | 1.1천 |
|---|
| 2026.02.06 | ₩36,611 | ₩36,631 | ₩36,584 | ₩36,631 | +0.05% | 1.6천 |
|---|
| 2026.02.05 | ₩36,584 | ₩36,584 | ₩36,410 | ₩36,445 | -0.38% | 1.8만 |
|---|
| 2026.02.04 | ₩36,551 | ₩36,551 | ₩36,410 | ₩36,516 | -0.10% | 1만 |
|---|
| 2026.02.03 | ₩36,551 | ₩36,551 | ₩36,437 | ₩36,512 | -0.11% | 3.8천 |
|---|
| 2026.02.02 | ₩36,531 | ₩36,551 | ₩36,491 | ₩36,537 | +0.02% | 4.1천 |
|---|
| 2026.01.30 | ₩36,477 | ₩36,497 | ₩36,450 | ₩36,497 | +0.06% | 800 |
|---|
| 2026.01.29 | ₩36,464 | ₩36,555 | ₩36,464 | ₩36,555 | +0.25% | 1.6천 |
|---|
| 2026.01.28 | ₩36,505 | ₩36,544 | ₩36,504 | ₩36,544 | +0.11% | 1.9천 |
|---|
| 2026.01.27 | ₩36,517 | ₩36,564 | ₩36,517 | ₩36,564 | +0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩36,718 | ₩36,718 | ₩36,491 | ₩36,544 | -0.47% | 4천 |
|---|
| 2026.01.23 | ₩36,605 | ₩36,605 | ₩36,504 | ₩36,558 | -0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩36,631 | ₩36,705 | ₩36,571 | ₩36,631 | 0.00% | 6.9천 |
|---|
| 2026.01.21 | ₩36,531 | ₩36,605 | ₩36,477 | ₩36,605 | +0.20% | 4.2천 |
|---|
| 2026.01.20 | ₩36,558 | ₩36,558 | ₩36,450 | ₩36,511 | -0.13% | 1.1천 |
|---|
| 2026.01.16 | ₩36,517 | ₩36,571 | ₩36,517 | ₩36,564 | +0.13% | 2.1천 |
|---|
| 2026.01.15 | ₩36,531 | ₩36,623 | ₩36,517 | ₩36,551 | +0.06% | 2.3천 |
|---|
| 2026.01.14 | ₩36,343 | ₩36,531 | ₩36,343 | ₩36,470 | +0.35% | 8.9천 |
|---|
| 2026.01.13 | ₩36,464 | ₩36,544 | ₩36,464 | ₩36,497 | +0.09% | 4.9천 |
|---|
| 2026.01.12 | ₩36,356 | ₩36,551 | ₩36,343 | ₩36,470 | +0.31% | 3.5만 |
|---|
| 2026.01.09 | ₩36,383 | ₩36,516 | ₩36,360 | ₩36,450 | +0.18% | 2.8만 |
|---|
| 2026.01.08 | ₩36,410 | ₩36,423 | ₩36,331 | ₩36,411 | +0.00% | 1.5만 |
|---|
| 2026.01.07 | ₩36,330 | ₩36,410 | ₩36,316 | ₩36,370 | +0.11% | 23.6만 |
|---|
| 2026.01.06 | ₩36,303 | ₩36,383 | ₩36,296 | ₩36,343 | +0.11% | 4.7만 |
|---|
| 2026.01.05 | ₩36,303 | ₩36,356 | ₩36,222 | ₩36,307 | +0.01% | 2만 |
|---|
| 2026.01.02 | ₩36,182 | ₩37,932 | ₩36,115 | ₩36,232 | +0.14% | 18.6만 |
|---|
| 2025.12.31 | ₩36,169 | ₩36,236 | ₩36,128 | ₩36,190 | +0.06% | 7.6만 |
|---|
| 2025.12.30 | ₩36,102 | ₩36,209 | ₩36,102 | ₩36,183 | +0.23% | 8.8만 |
|---|
| 2025.12.29 | ₩36,088 | ₩36,183 | ₩36,088 | ₩36,183 | +0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩36,088 | ₩36,163 | ₩36,088 | ₩36,163 | +0.21% | 3.4천 |
|---|
| 2025.12.24 | ₩36,155 | ₩36,155 | ₩36,088 | ₩36,142 | -0.04% | 1.8천 |
|---|
| 2025.12.23 | ₩36,075 | ₩36,142 | ₩36,075 | ₩36,135 | +0.17% | 5.4천 |
|---|
| 2025.12.22 | ₩36,063 | ₩36,155 | ₩36,048 | ₩36,135 | +0.20% | 6천 |
|---|
| 2025.12.19 | ₩35,994 | ₩36,087 | ₩35,994 | ₩36,087 | +0.26% | 1.3천 |
|---|
| 2025.12.18 | ₩35,941 | ₩36,061 | ₩35,927 | ₩35,954 | +0.04% | 1.6만 |
|---|
| 2025.12.17 | ₩35,967 | ₩35,967 | ₩35,875 | ₩35,875 | -0.26% | 300 |
|---|
| 2025.12.16 | ₩35,900 | ₩35,989 | ₩35,900 | ₩35,989 | +0.25% | 1.3천 |
|---|
| 2025.12.15 | ₩35,967 | ₩35,976 | ₩35,900 | ₩35,957 | -0.03% | 2만 |
|---|
| 2025.12.12 | ₩35,967 | ₩35,981 | ₩35,927 | ₩35,967 | 0.00% | 800 |
|---|
| 2025.12.11 | ₩35,941 | ₩36,014 | ₩35,941 | ₩36,014 | +0.21% | 8.3천 |
|---|
| 2025.12.10 | ₩35,860 | ₩35,900 | ₩35,793 | ₩35,887 | +0.07% | 7.8천 |
|---|
| 2025.12.09 | ₩35,605 | ₩35,807 | ₩35,605 | ₩35,807 | +0.56% | 2.8천 |
|---|
| 2025.12.08 | ₩35,799 | ₩35,807 | ₩35,726 | ₩35,773 | -0.07% | 6.2천 |
|---|
| 2025.12.05 | ₩35,753 | ₩35,780 | ₩35,713 | ₩35,780 | +0.08% | 2.5천 |
|---|
| 2025.12.04 | ₩35,693 | ₩35,773 | ₩35,693 | ₩35,773 | +0.23% | 2.5천 |
|---|
| 2025.12.03 | ₩35,564 | ₩35,713 | ₩35,564 | ₩35,713 | +0.42% | 4천 |
|---|
| 2025.12.02 | ₩35,431 | ₩35,564 | ₩35,431 | ₩35,524 | +0.26% | 6.1천 |
|---|
| 2025.12.01 | ₩35,538 | ₩35,579 | ₩35,498 | ₩35,505 | -0.09% | 7.1천 |
|---|
| 2025.11.28 | ₩35,525 | ₩35,597 | ₩35,525 | ₩35,597 | +0.20% | 900 |
|---|
| 2025.11.26 | ₩35,486 | ₩35,591 | ₩35,471 | ₩35,525 | +0.11% | 5.7천 |
|---|
| 2025.11.25 | ₩35,216 | ₩35,431 | ₩35,216 | ₩35,410 | +0.55% | 7.3천 |
|---|
| 2025.11.24 | ₩34,975 | ₩35,155 | ₩34,975 | ₩35,155 | +0.51% | 1.1만 |
|---|
| 2025.11.21 | ₩34,573 | ₩34,921 | ₩34,573 | ₩34,864 | +0.84% | 8.5천 |
|---|
| 2025.11.20 | ₩35,021 | ₩35,069 | ₩34,466 | ₩34,491 | -1.51% | 4.3천 |
|---|
| 2025.11.19 | ₩34,734 | ₩34,755 | ₩34,675 | ₩34,743 | +0.03% | 5.5천 |
|---|
| 2025.11.18 | ₩34,720 | ₩34,828 | ₩34,720 | ₩34,747 | +0.08% | 1천 |
|---|
| 2025.11.17 | ₩34,908 | ₩34,908 | ₩34,575 | ₩34,673 | -0.67% | 4.9천 |
|---|
| 2025.11.14 | ₩34,908 | ₩34,955 | ₩34,881 | ₩34,934 | +0.07% | 2.3천 |
|---|
| 2025.11.13 | ₩34,801 | ₩35,096 | ₩34,801 | ₩34,848 | +0.13% | 3.1천 |
|---|
| 2025.11.12 | ₩35,284 | ₩35,310 | ₩35,216 | ₩35,231 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩35,257 | ₩35,259 | ₩35,190 | ₩35,239 | -0.05% | 9.9천 |
|---|
| 2025.11.10 | ₩35,176 | ₩35,250 | ₩35,176 | ₩35,230 | +0.15% | 1.9천 |
|---|
| 2025.11.07 | ₩34,875 | ₩35,058 | ₩34,802 | ₩35,058 | +0.53% | 4.6천 |
|---|
| 2025.11.06 | ₩35,002 | ₩35,029 | ₩35,002 | ₩35,013 | +0.03% | 2.7천 |
|---|
| 2025.11.05 | ₩35,120 | ₩35,257 | ₩35,120 | ₩35,208 | +0.25% | 4.1천 |
|---|
| 2025.11.04 | ₩35,128 | ₩35,163 | ₩35,017 | ₩35,038 | -0.26% | 2.3천 |
|---|
| 2025.11.03 | ₩35,123 | ₩35,242 | ₩35,123 | ₩35,176 | +0.15% | 1.7천 |
|---|
| 2025.10.31 | ₩35,190 | ₩35,247 | ₩35,149 | ₩35,247 | +0.16% | 3.4천 |
|---|
| 2025.10.30 | ₩35,255 | ₩35,266 | ₩35,136 | ₩35,136 | -0.34% | 9.3만 |
|---|
| 2025.10.29 | ₩35,351 | ₩35,351 | ₩35,176 | ₩35,190 | -0.46% | 4.5만 |
|---|
| 2025.10.28 | ₩35,284 | ₩35,351 | ₩35,270 | ₩35,321 | +0.11% | 2.6만 |
|---|
| 2025.10.27 | ₩35,377 | ₩35,404 | ₩35,324 | ₩35,368 | -0.03% | 9.8천 |
|---|
| 2025.10.24 | ₩35,190 | ₩35,364 | ₩35,190 | ₩35,343 | +0.43% | 4.1천 |
|---|
| 2025.10.23 | ₩35,002 | ₩35,270 | ₩35,002 | ₩35,216 | +0.61% | 6.4만 |
|---|
| 2025.10.22 | ₩35,190 | ₩35,190 | ₩35,097 | ₩35,097 | -0.26% | 3.9천 |
|---|
| 2025.10.21 | ₩35,163 | ₩35,250 | ₩35,151 | ₩35,203 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩35,216 | ₩35,257 | ₩35,216 | ₩35,250 | +0.10% | 700 |
|---|
| 2025.10.17 | ₩35,082 | ₩35,136 | ₩34,975 | ₩35,029 | -0.15% | 1.3만 |
|---|
| 2025.10.16 | ₩35,257 | ₩35,257 | ₩35,082 | ₩35,111 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩35,257 | ₩35,271 | ₩35,190 | ₩35,242 | -0.04% | 5.5천 |
|---|
| 2025.10.14 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,203 | +0.34% | 3.2천 |
|---|
| 2025.10.13 | ₩34,948 | ₩35,108 | ₩34,948 | ₩35,108 | +0.46% | 1.7천 |
|---|
| 2025.10.10 | ₩34,908 | ₩34,908 | ₩34,818 | ₩34,818 | -0.26% | 1.4천 |
|---|