시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF December 과거 주가
Calamos S&P 500 Structured Alt Protection ETF December · CPSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF December · CPSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
| 2026.10.08 | ₩36,356 | ₩36,369 | ₩36,356 | ₩36,369 | +0.04% | 500 |
| 2026.10.07 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 300 |
| 2026.10.06 | ₩36,376 | ₩36,389 | ₩36,376 | ₩36,389 | +0.04% | 200 |
| 2026.10.05 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 200 |
| 2026.10.02 | ₩36,323 | ₩36,336 | ₩36,296 | ₩36,323 | 0.00% | 2.6천 |
| 2026.10.01 | ₩36,289 | ₩36,289 | ₩36,289 | ₩36,289 | 0.00% | 100 |
| 2026.09.30 | ₩36,296 | ₩36,323 | ₩36,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,276 |
| -0.06% |
| 700 |
| 2026.09.29 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,269 | ₩36,269 | ₩36,242 | ₩36,245 | -0.07% | 1.2천 |
|---|
| 2026.09.25 | ₩36,256 | ₩36,289 | ₩36,256 | ₩36,282 | +0.07% | 2.3천 |
|---|
| 2026.09.24 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,256 | ₩36,256 | ₩36,222 | ₩36,233 | -0.06% | 5.1천 |
|---|
| 2026.09.22 | ₩36,269 | ₩36,273 | ₩36,256 | ₩36,273 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩36,216 | ₩36,269 | ₩36,216 | ₩36,269 | +0.15% | 1천 |
|---|
| 2026.09.18 | ₩36,176 | ₩36,216 | ₩36,176 | ₩36,216 | +0.11% | 400 |
|---|
| 2026.09.17 | ₩36,162 | ₩36,202 | ₩36,162 | ₩36,182 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩36,082 | ₩36,134 | ₩36,069 | ₩36,134 | +0.14% | 900 |
|---|
| 2026.09.15 | ₩36,149 | ₩36,176 | ₩36,149 | ₩36,150 | +0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩36,176 | ₩36,176 | ₩36,169 | ₩36,169 | -0.02% | 500 |
|---|
| 2026.09.11 | ₩36,161 | ₩36,161 | ₩36,161 | ₩36,161 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,142 | ₩36,142 | ₩36,129 | ₩36,129 | -0.04% | 700 |
|---|
| 2026.09.09 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,149 | ₩36,205 | ₩36,149 | ₩36,189 | +0.11% | 3.6천 |
|---|
| 2026.09.04 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩36,189 | ₩36,256 | ₩36,164 | ₩36,209 | +0.06% | 5.3천 |
|---|
| 2026.09.02 | ₩36,149 | ₩36,149 | ₩36,122 | ₩36,149 | 0.00% | 2.6천 |
|---|
| 2026.09.01 | ₩36,135 | ₩36,135 | ₩36,095 | ₩36,122 | -0.04% | 1천 |
|---|
| 2026.08.31 | ₩36,109 | ₩36,149 | ₩36,095 | ₩36,149 | +0.11% | 2.3천 |
|---|
| 2026.08.28 | ₩36,229 | ₩36,229 | ₩36,122 | ₩36,162 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩36,110 | ₩36,162 | ₩36,109 | ₩36,162 | +0.14% | 3.3천 |
|---|
| 2026.08.26 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,135 | ₩36,149 | ₩36,122 | ₩36,122 | -0.04% | 1천 |
|---|
| 2026.08.24 | ₩36,095 | ₩36,102 | ₩36,082 | ₩36,102 | +0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩36,109 | ₩36,109 | ₩36,102 | ₩36,102 | -0.02% | 700 |
|---|
| 2026.08.20 | ₩36,095 | ₩36,135 | ₩36,079 | ₩36,079 | -0.04% | 400 |
|---|
| 2026.08.19 | ₩36,095 | ₩36,109 | ₩36,095 | ₩36,098 | +0.01% | 700 |
|---|
| 2026.08.18 | ₩36,082 | ₩36,109 | ₩36,069 | ₩36,069 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩36,122 | ₩36,122 | ₩36,069 | ₩36,082 | -0.11% | 1.4천 |
|---|
| 2026.08.14 | ₩36,122 | ₩36,122 | ₩36,095 | ₩36,097 | -0.07% | 1.2천 |
|---|
| 2026.08.13 | ₩36,109 | ₩36,109 | ₩36,077 | ₩36,077 | -0.09% | 1.1천 |
|---|
| 2026.08.12 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,069 | ₩36,069 | ₩36,029 | ₩36,029 | -0.11% | 1.6천 |
|---|
| 2026.08.10 | ₩36,069 | ₩36,069 | ₩36,035 | ₩36,035 | -0.09% | 1.2천 |
|---|
| 2026.08.07 | ₩36,055 | ₩36,069 | ₩36,042 | ₩36,042 | -0.04% | 4.7천 |
|---|
| 2026.08.06 | ₩36,042 | ₩36,042 | ₩36,008 | ₩36,008 | -0.09% | 1.1천 |
|---|
| 2026.08.05 | ₩36,042 | ₩36,042 | ₩36,014 | ₩36,014 | -0.08% | 500 |
|---|
| 2026.08.04 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩35,896 | ₩35,948 | ₩35,896 | ₩35,948 | +0.15% | 2.1만 |
|---|
| 2026.07.31 | ₩35,828 | ₩35,891 | ₩35,828 | ₩35,891 | +0.18% | 400 |
|---|
| 2026.07.30 | ₩35,841 | ₩35,841 | ₩35,775 | ₩35,841 | 0.00% | 5.1천 |
|---|
| 2026.07.29 | ₩35,775 | ₩35,801 | ₩35,681 | ₩35,697 | -0.22% | 3.8천 |
|---|
| 2026.07.28 | ₩35,841 | ₩35,841 | ₩35,801 | ₩35,801 | -0.11% | 900 |
|---|
| 2026.07.27 | ₩35,748 | ₩35,775 | ₩35,748 | ₩35,761 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩35,775 | ₩35,775 | ₩35,737 | ₩35,737 | -0.10% | 200 |
|---|
| 2026.07.22 | ₩35,841 | ₩35,841 | ₩35,821 | ₩35,821 | -0.06% | 600 |
|---|
| 2026.07.21 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩35,815 | ₩35,815 | ₩35,768 | ₩35,768 | -0.13% | 1천 |
|---|
| 2026.07.17 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,828 | ₩35,828 | ₩35,815 | ₩35,815 | -0.04% | 1.2천 |
|---|
| 2026.07.14 | ₩35,801 | ₩35,815 | ₩35,801 | ₩35,815 | +0.04% | 1.7천 |
|---|
| 2026.07.13 | ₩35,775 | ₩35,797 | ₩35,775 | ₩35,788 | +0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,735 | ₩35,735 | ₩35,732 | ₩35,732 | -0.01% | 4천 |
|---|
| 2026.07.06 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,708 | ₩35,708 | ₩35,694 | ₩35,700 | -0.02% | 3.5천 |
|---|
| 2026.06.30 | ₩35,628 | ₩35,674 | ₩35,628 | ₩35,674 | +0.13% | 2천 |
|---|
| 2026.06.29 | ₩35,588 | ₩35,628 | ₩35,588 | ₩35,621 | +0.09% | 3.5천 |
|---|
| 2026.06.26 | ₩35,562 | ₩35,581 | ₩35,561 | ₩35,573 | +0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩35,594 | ₩35,594 | ₩35,561 | ₩35,561 | -0.09% | 5.7천 |
|---|
| 2026.06.24 | ₩35,614 | ₩35,681 | ₩35,588 | ₩35,588 | -0.08% | 3.6천 |
|---|
| 2026.06.23 | ₩35,562 | ₩35,668 | ₩35,562 | ₩35,608 | +0.13% | 2천 |
|---|
| 2026.06.22 | ₩35,681 | ₩35,694 | ₩35,681 | ₩35,694 | +0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩35,674 | ₩35,674 | ₩35,674 | ₩35,674 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩35,674 | ₩35,674 | ₩35,613 | ₩35,613 | -0.17% | 200 |
|---|
| 2026.06.16 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,641 | ₩35,694 | ₩35,641 | ₩35,681 | +0.11% | 1.2천 |
|---|
| 2026.06.12 | ₩35,588 | ₩35,608 | ₩35,588 | ₩35,608 | +0.06% | 300 |
|---|
| 2026.06.11 | ₩35,469 | ₩35,561 | ₩35,469 | ₩35,561 | +0.26% | 300 |
|---|
| 2026.06.10 | ₩35,481 | ₩35,487 | ₩35,481 | ₩35,487 | +0.02% | 100 |
|---|
| 2026.06.09 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,588 | ₩35,628 | ₩35,567 | ₩35,567 | -0.06% | 1.1천 |
|---|
| 2026.06.04 | ₩35,629 | ₩35,654 | ₩35,628 | ₩35,654 | +0.07% | 900 |
|---|
| 2026.06.03 | ₩35,641 | ₩35,708 | ₩35,641 | ₩35,668 | +0.07% | 900 |
|---|
| 2026.06.02 | ₩35,689 | ₩35,689 | ₩35,641 | ₩35,641 | -0.13% | 1.3천 |
|---|
| 2026.06.01 | ₩35,654 | ₩35,656 | ₩35,653 | ₩35,653 | -0.00% | 1.3천 |
|---|
| 2026.05.29 | ₩35,628 | ₩35,661 | ₩35,628 | ₩35,661 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩35,601 | ₩35,614 | ₩35,601 | ₩35,614 | +0.04% | 1.1천 |
|---|
| 2026.05.27 | ₩35,608 | ₩35,608 | ₩35,574 | ₩35,594 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩35,574 | ₩35,641 | ₩35,562 | ₩35,601 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩35,574 | ₩35,574 | ₩35,534 | ₩35,534 | -0.11% | 900 |
|---|
| 2026.05.21 | ₩35,521 | ₩35,547 | ₩35,521 | ₩35,547 | +0.08% | 200 |
|---|
| 2026.05.20 | ₩35,507 | ₩35,534 | ₩35,494 | ₩35,494 | -0.04% | 2천 |
|---|
| 2026.05.19 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩35,501 | ₩35,507 | ₩35,467 | ₩35,507 | +0.02% | 6.1천 |
|---|
| 2026.05.15 | ₩35,494 | ₩35,502 | ₩35,494 | ₩35,502 | +0.02% | 900 |
|---|
| 2026.05.14 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩35,467 | ₩35,521 | ₩35,467 | ₩35,521 | +0.15% | 2.2천 |
|---|
| 2026.05.12 | ₩35,441 | ₩35,493 | ₩35,414 | ₩35,493 | +0.15% | 4.1천 |
|---|
| 2026.05.11 | ₩35,467 | ₩35,499 | ₩35,466 | ₩35,466 | -0.00% | 800 |
|---|
| 2026.05.08 | ₩35,487 | ₩35,489 | ₩35,487 | ₩35,489 | +0.00% | 300 |
|---|
| 2026.05.07 | ₩35,521 | ₩35,521 | ₩35,454 | ₩35,454 | -0.19% | 200 |
|---|
| 2026.05.06 | ₩35,400 | ₩35,454 | ₩35,400 | ₩35,427 | +0.08% | 2.8천 |
|---|
| 2026.05.05 | ₩35,360 | ₩35,394 | ₩35,360 | ₩35,394 | +0.09% | 2.1천 |
|---|
| 2026.05.04 | ₩35,374 | ₩35,374 | ₩35,334 | ₩35,354 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩35,407 | ₩35,407 | ₩35,347 | ₩35,347 | -0.17% | 3.3천 |
|---|
| 2026.04.30 | ₩35,294 | ₩35,340 | ₩35,294 | ₩35,340 | +0.13% | 400 |
|---|
| 2026.04.29 | ₩35,253 | ₩35,288 | ₩35,253 | ₩35,288 | +0.10% | 200 |
|---|
| 2026.04.28 | ₩35,253 | ₩35,287 | ₩35,253 | ₩35,287 | +0.09% | 800 |
|---|
| 2026.04.27 | ₩35,280 | ₩35,307 | ₩35,280 | ₩35,307 | +0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩35,287 | ₩35,294 | ₩35,267 | ₩35,294 | +0.02% | 8천 |
|---|
| 2026.04.23 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,240 | ₩35,240 | ₩35,213 | ₩35,220 | -0.06% | 3.8천 |
|---|
| 2026.04.20 | ₩35,247 | ₩35,247 | ₩35,233 | ₩35,233 | -0.04% | 600 |
|---|
| 2026.04.17 | ₩35,173 | ₩35,253 | ₩35,173 | ₩35,253 | +0.23% | 1.6천 |
|---|
| 2026.04.16 | ₩35,133 | ₩35,167 | ₩35,133 | ₩35,167 | +0.10% | 1.4천 |
|---|
| 2026.04.15 | ₩35,120 | ₩35,133 | ₩35,120 | ₩35,120 | 0.00% | 800 |
|---|
| 2026.04.14 | ₩35,080 | ₩35,113 | ₩35,080 | ₩35,106 | +0.08% | 400 |
|---|
| 2026.04.13 | ₩34,946 | ₩35,025 | ₩34,946 | ₩35,025 | +0.23% | 900 |
|---|
| 2026.04.10 | ₩34,946 | ₩34,966 | ₩34,933 | ₩34,966 | +0.06% | 3.2천 |
|---|
| 2026.04.09 | ₩34,933 | ₩34,959 | ₩34,933 | ₩34,953 | +0.06% | 1.8천 |
|---|
| 2026.04.08 | ₩34,919 | ₩34,939 | ₩34,879 | ₩34,879 | -0.11% | 400 |
|---|
| 2026.04.07 | ₩34,689 | ₩34,751 | ₩34,689 | ₩34,751 | +0.18% | 1.5천 |
|---|
| 2026.04.06 | ₩34,692 | ₩34,726 | ₩34,692 | ₩34,726 | +0.10% | 400 |
|---|
| 2026.04.02 | ₩34,645 | ₩34,712 | ₩34,645 | ₩34,712 | +0.19% | 3.1천 |
|---|
| 2026.04.01 | ₩34,706 | ₩34,726 | ₩34,679 | ₩34,712 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩34,599 | ₩34,632 | ₩34,599 | ₩34,632 | +0.10% | 100 |
|---|
| 2026.03.30 | ₩34,572 | ₩34,572 | ₩34,472 | ₩34,472 | -0.29% | 200 |
|---|
| 2026.03.27 | ₩34,518 | ₩34,518 | ₩34,492 | ₩34,492 | -0.08% | 300 |
|---|
| 2026.03.26 | ₩34,591 | ₩34,591 | ₩34,591 | ₩34,591 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,679 | ₩34,699 | ₩34,679 | ₩34,699 | +0.06% | 400 |
|---|
| 2026.03.24 | ₩34,692 | ₩34,692 | ₩34,652 | ₩34,652 | -0.12% | 4.4천 |
|---|
| 2026.03.23 | ₩34,706 | ₩34,719 | ₩34,702 | ₩34,702 | -0.01% | 1.9천 |
|---|
| 2026.03.20 | ₩34,639 | ₩34,639 | ₩34,559 | ₩34,572 | -0.19% | 1.2천 |
|---|
| 2026.03.19 | ₩34,719 | ₩34,719 | ₩34,639 | ₩34,665 | -0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩34,746 | ₩34,746 | ₩34,744 | ₩34,744 | -0.00% | 200 |
|---|
| 2026.03.17 | ₩34,812 | ₩34,906 | ₩34,786 | ₩34,812 | 0.00% | 4.4천 |
|---|
| 2026.03.16 | ₩34,759 | ₩34,806 | ₩34,759 | ₩34,791 | +0.09% | 1.1천 |
|---|
| 2026.03.13 | ₩34,732 | ₩34,752 | ₩34,732 | ₩34,752 | +0.06% | 300 |
|---|
| 2026.03.12 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,812 | ₩34,874 | ₩34,812 | ₩34,850 | +0.11% | 800 |
|---|
| 2026.03.10 | ₩34,933 | ₩34,933 | ₩34,879 | ₩34,881 | -0.15% | 1.4천 |
|---|
| 2026.03.09 | ₩34,772 | ₩34,894 | ₩34,772 | ₩34,894 | +0.35% | 1.7천 |
|---|
| 2026.03.06 | ₩34,906 | ₩34,906 | ₩34,812 | ₩34,847 | -0.17% | 600 |
|---|
| 2026.03.05 | ₩34,959 | ₩34,959 | ₩34,826 | ₩34,893 | -0.19% | 1.3천 |
|---|
| 2026.03.04 | ₩34,959 | ₩34,973 | ₩34,899 | ₩34,945 | -0.04% | 700 |
|---|
| 2026.03.03 | ₩34,866 | ₩34,919 | ₩34,866 | ₩34,873 | +0.02% | 1.2천 |
|---|
| 2026.03.02 | ₩34,959 | ₩34,959 | ₩34,942 | ₩34,942 | -0.05% | 1.3천 |
|---|
| 2026.02.27 | ₩34,973 | ₩34,973 | ₩34,933 | ₩34,933 | -0.11% | 1.7천 |
|---|
| 2026.02.26 | ₩34,973 | ₩34,973 | ₩34,953 | ₩34,953 | -0.06% | 100 |
|---|
| 2026.02.25 | ₩35,013 | ₩35,013 | ₩34,992 | ₩34,992 | -0.06% | 500 |
|---|
| 2026.02.24 | ₩34,866 | ₩34,959 | ₩34,866 | ₩34,946 | +0.23% | 800 |
|---|
| 2026.02.23 | ₩34,882 | ₩34,882 | ₩34,874 | ₩34,874 | -0.02% | 1.2천 |
|---|
| 2026.02.20 | ₩34,973 | ₩34,973 | ₩34,886 | ₩34,938 | -0.10% | 2.6천 |
|---|
| 2026.02.19 | ₩34,906 | ₩34,933 | ₩34,853 | ₩34,933 | +0.08% | 1.6천 |
|---|
| 2026.02.18 | ₩34,986 | ₩34,986 | ₩34,926 | ₩34,926 | -0.17% | 1.7천 |
|---|
| 2026.02.17 | ₩34,879 | ₩34,893 | ₩34,879 | ₩34,893 | +0.04% | 600 |
|---|
| 2026.02.13 | ₩34,933 | ₩34,933 | ₩34,906 | ₩34,906 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩34,893 | ₩34,986 | ₩34,879 | ₩34,973 | +0.23% | 5천 |
|---|
| 2026.02.10 | ₩34,919 | ₩34,962 | ₩34,919 | ₩34,953 | +0.10% | 5.2천 |
|---|
| 2026.02.09 | ₩35,013 | ₩35,013 | ₩34,959 | ₩34,959 | -0.15% | 1.4천 |
|---|
| 2026.02.06 | ₩34,879 | ₩34,959 | ₩34,879 | ₩34,941 | +0.18% | 3천 |
|---|
| 2026.02.05 | ₩34,839 | ₩34,866 | ₩34,786 | ₩34,819 | -0.06% | 4.5천 |
|---|
| 2026.02.04 | ₩34,933 | ₩34,933 | ₩34,839 | ₩34,919 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩34,879 | ₩34,906 | ₩34,866 | ₩34,893 | +0.04% | 1천 |
|---|
| 2026.02.02 | ₩34,926 | ₩34,985 | ₩34,926 | ₩34,946 | +0.06% | 1.1천 |
|---|
| 2026.01.30 | ₩34,893 | ₩34,919 | ₩34,866 | ₩34,919 | +0.08% | 8.2천 |
|---|
| 2026.01.29 | ₩34,839 | ₩34,959 | ₩34,839 | ₩34,922 | +0.24% | 3.3천 |
|---|
| 2026.01.28 | ₩34,893 | ₩34,973 | ₩34,893 | ₩34,946 | +0.15% | 5.6천 |
|---|
| 2026.01.27 | ₩34,906 | ₩34,930 | ₩34,906 | ₩34,930 | +0.07% | 300 |
|---|
| 2026.01.26 | ₩34,839 | ₩34,946 | ₩34,839 | ₩34,899 | +0.17% | 4.5천 |
|---|
| 2026.01.23 | ₩34,853 | ₩34,879 | ₩34,826 | ₩34,853 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩34,853 | ₩34,853 | ₩34,812 | ₩34,853 | 0.00% | 3.7천 |
|---|
| 2026.01.21 | ₩34,799 | ₩34,826 | ₩34,799 | ₩34,799 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩34,800 | ₩34,839 | ₩34,759 | ₩34,772 | -0.08% | 3.9천 |
|---|
| 2026.01.16 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,866 | ₩34,893 | ₩34,853 | ₩34,893 | +0.08% | 1.8천 |
|---|
| 2026.01.14 | ₩34,862 | ₩34,919 | ₩34,812 | ₩34,853 | -0.03% | 3.5천 |
|---|
| 2026.01.13 | ₩34,906 | ₩34,906 | ₩34,853 | ₩34,893 | -0.04% | 1.9천 |
|---|
| 2026.01.12 | ₩34,839 | ₩34,918 | ₩34,828 | ₩34,873 | +0.10% | 3.9천 |
|---|
| 2026.01.09 | ₩34,870 | ₩34,906 | ₩34,839 | ₩34,853 | -0.05% | 1.4만 |
|---|
| 2026.01.08 | ₩34,878 | ₩34,879 | ₩34,772 | ₩34,853 | -0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,869 | ₩34,869 | ₩34,839 | ₩34,846 | -0.07% | 300 |
|---|
| 2026.01.06 | ₩34,812 | ₩34,879 | ₩34,800 | ₩34,839 | +0.08% | 2.8천 |
|---|
| 2026.01.05 | ₩34,819 | ₩34,819 | ₩34,799 | ₩34,812 | -0.02% | 600 |
|---|
| 2026.01.02 | ₩34,786 | ₩34,786 | ₩34,746 | ₩34,746 | -0.12% | 3.4천 |
|---|
| 2025.12.31 | ₩34,812 | ₩34,839 | ₩34,746 | ₩34,779 | -0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩34,839 | ₩34,839 | ₩34,832 | ₩34,832 | -0.02% | 300 |
|---|
| 2025.12.29 | ₩34,830 | ₩34,839 | ₩34,812 | ₩34,832 | +0.01% | 1.3만 |
|---|
| 2025.12.26 | ₩34,839 | ₩34,853 | ₩34,826 | ₩34,832 | -0.02% | 1.9천 |
|---|
| 2025.12.24 | ₩34,759 | ₩34,819 | ₩34,759 | ₩34,819 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,746 | ₩34,799 | ₩34,706 | ₩34,759 | +0.04% | 2천 |
|---|
| 2025.12.22 | ₩34,652 | ₩34,786 | ₩34,652 | ₩34,746 | +0.27% | 5.9천 |
|---|
| 2025.12.19 | ₩34,699 | ₩34,732 | ₩34,699 | ₩34,719 | +0.06% | 2.4천 |
|---|
| 2025.12.18 | ₩34,639 | ₩34,719 | ₩34,612 | ₩34,665 | +0.08% | 8.5천 |
|---|
| 2025.12.17 | ₩34,652 | ₩34,679 | ₩34,624 | ₩34,625 | -0.08% | 1만 |
|---|
| 2025.12.16 | ₩34,706 | ₩34,706 | ₩34,659 | ₩34,685 | -0.06% | 1.3만 |
|---|
| 2025.12.15 | ₩34,679 | ₩34,706 | ₩34,679 | ₩34,706 | +0.08% | 5.1천 |
|---|
| 2025.12.12 | ₩34,692 | ₩34,719 | ₩34,684 | ₩34,692 | 0.00% | 2.2천 |
|---|
| 2025.12.11 | ₩34,719 | ₩34,732 | ₩34,706 | ₩34,712 | -0.02% | 1.4만 |
|---|
| 2025.12.10 | ₩34,692 | ₩34,759 | ₩34,691 | ₩34,712 | +0.06% | 1.1천 |
|---|
| 2025.12.09 | ₩34,679 | ₩34,706 | ₩34,679 | ₩34,685 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩34,719 | ₩34,719 | ₩34,672 | ₩34,685 | -0.10% | 1.5만 |
|---|
| 2025.12.05 | ₩34,719 | ₩34,719 | ₩34,652 | ₩34,712 | -0.02% | 2.1만 |
|---|
| 2025.12.04 | ₩34,657 | ₩34,692 | ₩34,639 | ₩34,677 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩34,585 | ₩34,692 | ₩34,585 | ₩34,631 | +0.13% | 2.5만 |
|---|
| 2025.12.02 | ₩34,679 | ₩34,679 | ₩34,643 | ₩34,677 | -0.00% | 3.4만 |
|---|
| 2025.12.01 | ₩34,692 | ₩34,692 | ₩34,585 | ₩34,619 | -0.21% | 11.1만 |
|---|
| 2025.11.28 | ₩34,572 | ₩34,665 | ₩34,572 | ₩34,632 | +0.17% | 4.4천 |
|---|
| 2025.11.26 | ₩34,596 | ₩34,623 | ₩34,583 | ₩34,612 | +0.05% | 3.9천 |
|---|
| 2025.11.25 | ₩34,532 | ₩34,585 | ₩34,532 | ₩34,585 | +0.15% | 6.4천 |
|---|
| 2025.11.24 | ₩34,492 | ₩34,599 | ₩34,492 | ₩34,572 | +0.23% | 700 |
|---|
| 2025.11.21 | ₩34,224 | ₩34,437 | ₩34,224 | ₩34,401 | +0.52% | 3.1천 |
|---|
| 2025.11.20 | ₩34,505 | ₩34,522 | ₩34,198 | ₩34,220 | -0.82% | 1.4만 |
|---|
| 2025.11.19 | ₩34,385 | ₩34,385 | ₩34,345 | ₩34,363 | -0.06% | 500 |
|---|
| 2025.11.18 | ₩34,224 | ₩34,378 | ₩34,224 | ₩34,339 | +0.34% | 3.2천 |
|---|
| 2025.11.17 | ₩34,425 | ₩34,425 | ₩34,345 | ₩34,386 | -0.11% | 600 |
|---|
| 2025.11.14 | ₩34,358 | ₩34,505 | ₩34,358 | ₩34,453 | +0.28% | 4.1천 |
|---|
| 2025.11.13 | ₩34,465 | ₩34,465 | ₩34,371 | ₩34,412 | -0.16% | 1.2천 |
|---|
| 2025.11.12 | ₩34,492 | ₩34,525 | ₩34,492 | ₩34,525 | +0.10% | 200 |
|---|
| 2025.11.11 | ₩34,510 | ₩34,510 | ₩34,505 | ₩34,505 | -0.02% | 200 |
|---|
| 2025.11.10 | ₩34,425 | ₩34,452 | ₩34,425 | ₩34,445 | +0.06% | 600 |
|---|
| 2025.11.07 | ₩34,265 | ₩34,331 | ₩34,198 | ₩34,331 | +0.20% | 500 |
|---|
| 2025.11.06 | ₩34,345 | ₩34,345 | ₩34,325 | ₩34,325 | -0.06% | 1.3천 |
|---|
| 2025.11.05 | ₩34,371 | ₩34,417 | ₩34,371 | ₩34,414 | +0.12% | 16.3만 |
|---|
| 2025.11.04 | ₩34,318 | ₩34,378 | ₩34,318 | ₩34,358 | +0.12% | 2.2만 |
|---|
| 2025.11.03 | ₩34,371 | ₩34,465 | ₩34,358 | ₩34,412 | +0.12% | 1.6천 |
|---|
| 2025.10.31 | ₩34,398 | ₩34,398 | ₩34,358 | ₩34,385 | -0.04% | 5.5천 |
|---|
| 2025.10.30 | ₩34,371 | ₩34,438 | ₩34,333 | ₩34,345 | -0.08% | 3.6만 |
|---|
| 2025.10.29 | ₩34,371 | ₩34,465 | ₩34,358 | ₩34,398 | +0.08% | 6.2만 |
|---|
| 2025.10.28 | ₩34,383 | ₩34,391 | ₩34,371 | ₩34,391 | +0.02% | 1.9천 |
|---|
| 2025.10.27 | ₩34,358 | ₩34,405 | ₩34,358 | ₩34,405 | +0.14% | 1.1천 |
|---|
| 2025.10.24 | ₩34,318 | ₩34,385 | ₩34,318 | ₩34,351 | +0.10% | 3.2천 |
|---|
| 2025.10.23 | ₩34,238 | ₩34,331 | ₩34,238 | ₩34,291 | +0.16% | 1.6만 |
|---|
| 2025.10.22 | ₩34,251 | ₩34,251 | ₩34,224 | ₩34,231 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩34,231 | ₩34,271 | ₩34,231 | ₩34,251 | +0.06% | 2.5만 |
|---|
| 2025.10.20 | ₩34,198 | ₩34,265 | ₩34,198 | ₩34,265 | +0.20% | 1.5만 |
|---|
| 2025.10.17 | ₩34,051 | ₩34,131 | ₩34,051 | ₩34,131 | +0.24% | 1.7만 |
|---|
| 2025.10.16 | ₩34,198 | ₩34,198 | ₩33,997 | ₩34,037 | -0.47% | 10.6만 |
|---|
| 2025.10.15 | ₩34,077 | ₩34,178 | ₩34,077 | ₩34,112 | +0.10% | 10.4만 |
|---|
| 2025.10.14 | ₩34,104 | ₩34,131 | ₩33,997 | ₩34,111 | +0.02% | 2.3천 |
|---|
| 2025.10.13 | ₩34,097 | ₩34,115 | ₩34,097 | ₩34,115 | +0.05% | 3.5천 |
|---|
| 2025.10.10 | ₩34,238 | ₩34,238 | ₩33,992 | ₩33,992 | -0.72% | 1.2천 |
|---|