시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF February 과거 주가
Calamos S&P 500 Structured Alt Protection ETF February · CPSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF February · CPSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,656 | ₩35,709 | ₩35,656 | ₩35,709 | +0.15% | 1.3천 |
| 2026.10.08 | ₩35,643 | ₩35,643 | ₩35,629 | ₩35,629 | -0.04% | 3.4천 |
| 2026.10.07 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
| 2026.10.06 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
| 2026.10.05 | ₩35,629 | ₩35,669 | ₩35,629 | ₩35,645 | +0.05% | 2.3천 |
| 2026.10.02 | ₩35,589 | ₩35,623 | ₩35,576 | ₩35,623 | +0.09% | 1.2천 |
| 2026.10.01 | ₩35,656 | ₩35,656 | ₩35,509 | ₩35,562 | -0.26% | 8.3천 |
| 2026.09.30 | ₩35,562 | ₩35,576 | ₩35,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,576 |
| +0.04% |
| 5.3천 |
| 2026.09.29 | ₩35,522 | ₩35,522 | ₩35,522 | ₩35,522 | 0.00% | 700 |
|---|
| 2026.09.28 | ₩35,536 | ₩35,549 | ₩35,536 | ₩35,549 | +0.04% | 200 |
|---|
| 2026.09.25 | ₩35,562 | ₩35,602 | ₩35,549 | ₩35,602 | +0.11% | 1.6천 |
|---|
| 2026.09.24 | ₩35,536 | ₩35,538 | ₩35,509 | ₩35,538 | +0.01% | 3.7천 |
|---|
| 2026.09.23 | ₩35,536 | ₩35,602 | ₩35,522 | ₩35,597 | +0.17% | 1.3천 |
|---|
| 2026.09.22 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,469 | ₩35,482 | ₩35,469 | ₩35,482 | +0.04% | 700 |
|---|
| 2026.09.17 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,435 | ₩35,435 | ₩35,417 | ₩35,435 | 0.00% | 2.1천 |
|---|
| 2026.09.14 | ₩35,482 | ₩35,482 | ₩35,429 | ₩35,429 | -0.15% | 4.5천 |
|---|
| 2026.09.11 | ₩35,482 | ₩35,482 | ₩35,476 | ₩35,476 | -0.02% | 600 |
|---|
| 2026.09.10 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,442 | ₩35,472 | ₩35,442 | ₩35,472 | +0.08% | 600 |
|---|
| 2026.09.08 | ₩35,462 | ₩35,462 | ₩35,462 | ₩35,462 | 0.00% | 1.4천 |
|---|
| 2026.09.04 | ₩35,536 | ₩35,549 | ₩35,522 | ₩35,522 | -0.04% | 2천 |
|---|
| 2026.09.03 | ₩35,536 | ₩35,576 | ₩35,482 | ₩35,576 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,469 | ₩35,469 | ₩35,429 | ₩35,429 | -0.11% | 500 |
|---|
| 2026.08.31 | ₩35,482 | ₩35,482 | ₩35,455 | ₩35,469 | -0.04% | 2.9천 |
|---|
| 2026.08.28 | ₩35,496 | ₩35,496 | ₩35,449 | ₩35,449 | -0.13% | 900 |
|---|
| 2026.08.27 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩35,375 | ₩35,415 | ₩35,362 | ₩35,415 | +0.11% | 5.7천 |
|---|
| 2026.08.25 | ₩35,409 | ₩35,469 | ₩35,409 | ₩35,429 | +0.06% | 5.7천 |
|---|
| 2026.08.24 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,442 | ₩35,442 | ₩35,415 | ₩35,415 | -0.08% | 300 |
|---|
| 2026.08.18 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,442 | ₩35,455 | ₩35,442 | ₩35,455 | +0.04% | 3.6천 |
|---|
| 2026.08.14 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,415 | ₩35,422 | ₩35,415 | ₩35,422 | +0.02% | 200 |
|---|
| 2026.08.12 | ₩35,402 | ₩35,402 | ₩35,375 | ₩35,375 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,362 | ₩35,362 | ₩35,335 | ₩35,349 | -0.04% | 800 |
|---|
| 2026.08.07 | ₩35,349 | ₩35,375 | ₩35,349 | ₩35,375 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩35,322 | ₩35,334 | ₩35,322 | ₩35,334 | +0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩35,349 | ₩35,349 | ₩35,322 | ₩35,343 | -0.02% | 2.5천 |
|---|
| 2026.08.04 | ₩35,295 | ₩35,375 | ₩35,295 | ₩35,335 | +0.11% | 600 |
|---|
| 2026.08.03 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,215 | ₩35,255 | ₩35,215 | ₩35,215 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩35,135 | ₩35,188 | ₩35,121 | ₩35,165 | +0.09% | 7.1천 |
|---|
| 2026.07.29 | ₩35,081 | ₩35,148 | ₩35,041 | ₩35,072 | -0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,148 | ₩35,161 | ₩35,148 | ₩35,161 | +0.04% | 100 |
|---|
| 2026.07.21 | ₩35,168 | ₩35,168 | ₩35,168 | ₩35,168 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,121 | ₩35,161 | ₩35,095 | ₩35,108 | -0.04% | 2.7천 |
|---|
| 2026.07.17 | ₩35,121 | ₩35,121 | ₩35,095 | ₩35,095 | -0.08% | 400 |
|---|
| 2026.07.16 | ₩35,121 | ₩35,124 | ₩35,121 | ₩35,124 | +0.01% | 100 |
|---|
| 2026.07.15 | ₩35,121 | ₩35,148 | ₩35,121 | ₩35,148 | +0.08% | 500 |
|---|
| 2026.07.14 | ₩35,108 | ₩35,121 | ₩35,108 | ₩35,121 | +0.04% | 1.7천 |
|---|
| 2026.07.13 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,121 | ₩35,141 | ₩35,121 | ₩35,141 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩35,095 | ₩35,121 | ₩35,095 | ₩35,115 | +0.06% | 1.6천 |
|---|
| 2026.07.08 | ₩35,055 | ₩35,068 | ₩35,055 | ₩35,063 | +0.02% | 1.1천 |
|---|
| 2026.07.07 | ₩35,081 | ₩35,095 | ₩35,064 | ₩35,064 | -0.05% | 1.1천 |
|---|
| 2026.07.06 | ₩35,041 | ₩35,108 | ₩35,041 | ₩35,079 | +0.11% | 2.5천 |
|---|
| 2026.07.02 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,024 | ₩35,024 | ₩35,024 | ₩35,024 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,974 | ₩35,021 | ₩34,974 | ₩35,021 | +0.13% | 1.3천 |
|---|
| 2026.06.29 | ₩34,954 | ₩34,976 | ₩34,954 | ₩34,976 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,954 | ₩34,954 | ₩34,934 | ₩34,936 | -0.05% | 2.2천 |
|---|
| 2026.06.24 | ₩34,974 | ₩34,974 | ₩34,954 | ₩34,954 | -0.06% | 300 |
|---|
| 2026.06.23 | ₩34,948 | ₩34,968 | ₩34,948 | ₩34,968 | +0.06% | 200 |
|---|
| 2026.06.22 | ₩34,921 | ₩35,021 | ₩34,921 | ₩35,021 | +0.29% | 400 |
|---|
| 2026.06.18 | ₩35,068 | ₩35,068 | ₩35,035 | ₩35,035 | -0.10% | 1천 |
|---|
| 2026.06.17 | ₩35,081 | ₩35,081 | ₩34,980 | ₩34,980 | -0.29% | 700 |
|---|
| 2026.06.16 | ₩35,095 | ₩35,095 | ₩35,048 | ₩35,048 | -0.13% | 200 |
|---|
| 2026.06.15 | ₩35,028 | ₩35,095 | ₩35,028 | ₩35,055 | +0.08% | 300 |
|---|
| 2026.06.12 | ₩35,014 | ₩35,014 | ₩34,921 | ₩34,973 | -0.12% | 8천 |
|---|
| 2026.06.11 | ₩34,934 | ₩34,974 | ₩34,934 | ₩34,954 | +0.06% | 300 |
|---|
| 2026.06.10 | ₩34,934 | ₩34,934 | ₩34,878 | ₩34,878 | -0.16% | 200 |
|---|
| 2026.06.09 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩35,001 | ₩35,001 | ₩34,956 | ₩34,956 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩35,055 | ₩35,055 | ₩34,948 | ₩34,948 | -0.30% | 700 |
|---|
| 2026.06.04 | ₩35,081 | ₩35,081 | ₩35,041 | ₩35,041 | -0.11% | 300 |
|---|
| 2026.06.03 | ₩35,008 | ₩35,008 | ₩34,974 | ₩34,974 | -0.10% | 800 |
|---|
| 2026.06.02 | ₩35,001 | ₩35,081 | ₩35,001 | ₩35,041 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩34,988 | ₩35,033 | ₩34,974 | ₩35,033 | +0.13% | 4.6천 |
|---|
| 2026.05.29 | ₩34,988 | ₩34,994 | ₩34,974 | ₩34,994 | +0.02% | 1.1천 |
|---|
| 2026.05.28 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,028 | ₩35,028 | ₩34,934 | ₩34,981 | -0.13% | 1.1만 |
|---|
| 2026.05.26 | ₩34,934 | ₩35,014 | ₩34,934 | ₩34,981 | +0.13% | 3.1천 |
|---|
| 2026.05.22 | ₩34,921 | ₩34,921 | ₩34,908 | ₩34,908 | -0.04% | 2.7천 |
|---|
| 2026.05.21 | ₩34,934 | ₩34,988 | ₩34,914 | ₩34,914 | -0.06% | 700 |
|---|
| 2026.05.20 | ₩34,894 | ₩34,928 | ₩34,854 | ₩34,928 | +0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩34,920 | ₩34,920 | ₩34,874 | ₩34,874 | -0.13% | 600 |
|---|
| 2026.05.18 | ₩34,921 | ₩34,934 | ₩34,867 | ₩34,898 | -0.07% | 4.9천 |
|---|
| 2026.05.15 | ₩34,894 | ₩34,894 | ₩34,867 | ₩34,894 | 0.00% | 1.5만 |
|---|
| 2026.05.14 | ₩34,908 | ₩34,934 | ₩34,908 | ₩34,934 | +0.08% | 1.1천 |
|---|
| 2026.05.13 | ₩34,854 | ₩34,901 | ₩34,854 | ₩34,901 | +0.13% | 400 |
|---|
| 2026.05.12 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,867 | ₩34,867 | ₩34,854 | ₩34,854 | -0.04% | 8.9천 |
|---|
| 2026.05.08 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,827 | ₩34,857 | ₩34,827 | ₩34,857 | +0.08% | 400 |
|---|
| 2026.05.06 | ₩34,847 | ₩34,855 | ₩34,827 | ₩34,855 | +0.02% | 5.4천 |
|---|
| 2026.05.05 | ₩34,787 | ₩34,810 | ₩34,787 | ₩34,810 | +0.07% | 800 |
|---|
| 2026.05.04 | ₩34,774 | ₩34,781 | ₩34,747 | ₩34,781 | +0.02% | 5.7천 |
|---|
| 2026.05.01 | ₩34,787 | ₩34,791 | ₩34,787 | ₩34,791 | +0.01% | 2.6천 |
|---|
| 2026.04.30 | ₩34,734 | ₩34,783 | ₩34,734 | ₩34,783 | +0.14% | 2.7천 |
|---|
| 2026.04.29 | ₩34,761 | ₩34,761 | ₩34,759 | ₩34,761 | 0.00% | 2.3천 |
|---|
| 2026.04.28 | ₩34,714 | ₩34,720 | ₩34,714 | ₩34,720 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩34,734 | ₩34,787 | ₩34,734 | ₩34,740 | +0.02% | 500 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,740 | ₩34,667 | ₩34,740 | +0.17% | 500 |
|---|
| 2026.04.23 | ₩34,759 | ₩34,759 | ₩34,703 | ₩34,703 | -0.16% | 500 |
|---|
| 2026.04.22 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,654 | ₩34,694 | ₩34,654 | ₩34,694 | +0.12% | 200 |
|---|
| 2026.04.17 | ₩34,747 | ₩34,747 | ₩34,694 | ₩34,707 | -0.12% | 3.1천 |
|---|
| 2026.04.16 | ₩34,577 | ₩34,620 | ₩34,573 | ₩34,620 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,507 | ₩34,567 | ₩34,493 | ₩34,567 | +0.17% | 9.1천 |
|---|
| 2026.04.13 | ₩34,440 | ₩34,460 | ₩34,440 | ₩34,460 | +0.06% | 1.2천 |
|---|
| 2026.04.10 | ₩34,440 | ₩34,440 | ₩34,420 | ₩34,420 | -0.06% | 800 |
|---|
| 2026.04.09 | ₩34,493 | ₩34,493 | ₩34,420 | ₩34,420 | -0.21% | 600 |
|---|
| 2026.04.08 | ₩34,373 | ₩34,400 | ₩34,373 | ₩34,400 | +0.08% | 4천 |
|---|
| 2026.04.07 | ₩34,253 | ₩34,293 | ₩34,186 | ₩34,253 | 0.00% | 1.9천 |
|---|
| 2026.04.06 | ₩34,239 | ₩34,306 | ₩34,239 | ₩34,246 | +0.02% | 1천 |
|---|
| 2026.04.02 | ₩34,193 | ₩34,279 | ₩34,193 | ₩34,233 | +0.12% | 2.9천 |
|---|
| 2026.04.01 | ₩34,213 | ₩34,279 | ₩34,213 | ₩34,226 | +0.04% | 1.3천 |
|---|
| 2026.03.31 | ₩34,173 | ₩34,246 | ₩34,173 | ₩34,195 | +0.07% | 3.4천 |
|---|
| 2026.03.30 | ₩34,026 | ₩34,119 | ₩34,026 | ₩34,040 | +0.04% | 6.1천 |
|---|
| 2026.03.27 | ₩34,079 | ₩34,106 | ₩34,032 | ₩34,032 | -0.14% | 2천 |
|---|
| 2026.03.26 | ₩34,159 | ₩34,173 | ₩34,146 | ₩34,146 | -0.04% | 1.6천 |
|---|
| 2026.03.25 | ₩34,266 | ₩34,266 | ₩34,218 | ₩34,218 | -0.14% | 2천 |
|---|
| 2026.03.24 | ₩34,239 | ₩34,239 | ₩34,173 | ₩34,173 | -0.20% | 2.3만 |
|---|
| 2026.03.23 | ₩34,213 | ₩34,253 | ₩34,119 | ₩34,209 | -0.01% | 5.1천 |
|---|
| 2026.03.20 | ₩34,152 | ₩34,199 | ₩34,066 | ₩34,123 | -0.09% | 2.8만 |
|---|
| 2026.03.19 | ₩34,213 | ₩34,213 | ₩34,132 | ₩34,193 | -0.06% | 4.1천 |
|---|
| 2026.03.18 | ₩34,279 | ₩34,302 | ₩34,239 | ₩34,245 | -0.10% | 4.7천 |
|---|
| 2026.03.17 | ₩34,373 | ₩34,373 | ₩34,313 | ₩34,313 | -0.17% | 500 |
|---|
| 2026.03.16 | ₩34,293 | ₩34,297 | ₩34,293 | ₩34,297 | +0.01% | 1.1천 |
|---|
| 2026.03.13 | ₩34,253 | ₩34,253 | ₩34,239 | ₩34,239 | -0.04% | 1.4천 |
|---|
| 2026.03.12 | ₩34,279 | ₩34,279 | ₩34,239 | ₩34,239 | -0.12% | 2.2천 |
|---|
| 2026.03.11 | ₩34,346 | ₩34,346 | ₩34,320 | ₩34,320 | -0.08% | 800 |
|---|
| 2026.03.10 | ₩34,426 | ₩34,440 | ₩34,333 | ₩34,373 | -0.16% | 3천 |
|---|
| 2026.03.09 | ₩34,226 | ₩34,386 | ₩34,226 | ₩34,386 | +0.47% | 2.5천 |
|---|
| 2026.03.06 | ₩34,279 | ₩34,340 | ₩34,279 | ₩34,340 | +0.18% | 3.2천 |
|---|
| 2026.03.05 | ₩34,467 | ₩34,467 | ₩34,306 | ₩34,389 | -0.22% | 3.5천 |
|---|
| 2026.03.04 | ₩34,467 | ₩34,467 | ₩34,440 | ₩34,440 | -0.08% | 300 |
|---|
| 2026.03.03 | ₩34,239 | ₩34,400 | ₩34,239 | ₩34,400 | +0.47% | 3.9천 |
|---|
| 2026.03.02 | ₩34,420 | ₩34,467 | ₩34,420 | ₩34,446 | +0.08% | 4.3천 |
|---|
| 2026.02.27 | ₩34,442 | ₩34,446 | ₩34,440 | ₩34,446 | +0.01% | 1.7천 |
|---|
| 2026.02.26 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,467 | ₩34,473 | ₩34,467 | ₩34,473 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩34,453 | ₩34,453 | ₩34,433 | ₩34,433 | -0.06% | 2.1천 |
|---|
| 2026.02.23 | ₩34,480 | ₩34,480 | ₩34,380 | ₩34,386 | -0.27% | 1.1만 |
|---|
| 2026.02.20 | ₩34,360 | ₩34,480 | ₩34,360 | ₩34,426 | +0.19% | 6.4천 |
|---|
| 2026.02.19 | ₩34,438 | ₩34,440 | ₩34,393 | ₩34,400 | -0.11% | 7.3천 |
|---|
| 2026.02.18 | ₩34,393 | ₩34,440 | ₩34,393 | ₩34,436 | +0.12% | 9.3천 |
|---|
| 2026.02.17 | ₩34,453 | ₩34,453 | ₩34,360 | ₩34,426 | -0.08% | 1.4만 |
|---|
| 2026.02.13 | ₩34,320 | ₩34,426 | ₩34,320 | ₩34,398 | +0.23% | 8천 |
|---|
| 2026.02.12 | ₩34,346 | ₩34,413 | ₩34,346 | ₩34,373 | +0.08% | 4천 |
|---|
| 2026.02.11 | ₩34,507 | ₩34,507 | ₩34,433 | ₩34,467 | -0.12% | 1.7만 |
|---|
| 2026.02.10 | ₩34,507 | ₩34,507 | ₩34,413 | ₩34,480 | -0.08% | 2.5만 |
|---|
| 2026.02.09 | ₩34,406 | ₩34,493 | ₩34,406 | ₩34,453 | +0.14% | 5.1천 |
|---|
| 2026.02.06 | ₩34,400 | ₩34,467 | ₩34,360 | ₩34,424 | +0.07% | 9.4만 |
|---|
| 2026.02.05 | ₩34,346 | ₩34,386 | ₩34,333 | ₩34,346 | 0.00% | 2만 |
|---|
| 2026.02.04 | ₩34,467 | ₩34,467 | ₩34,373 | ₩34,393 | -0.21% | 6.3만 |
|---|
| 2026.02.03 | ₩34,467 | ₩34,467 | ₩34,385 | ₩34,400 | -0.19% | 5.1만 |
|---|
| 2026.02.02 | ₩34,473 | ₩34,614 | ₩34,400 | ₩34,463 | -0.03% | 12.3만 |
|---|
| 2026.01.30 | ₩34,430 | ₩34,453 | ₩34,400 | ₩34,400 | -0.09% | 5.1만 |
|---|
| 2026.01.29 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩34,380 | ₩34,460 | ₩34,373 | ₩34,437 | +0.17% | 4.3천 |
|---|
| 2026.01.27 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩34,366 | ₩34,366 | ₩34,321 | ₩34,366 | 0.00% | 8.5천 |
|---|
| 2026.01.23 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,366 | ₩34,413 | ₩34,366 | ₩34,368 | +0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩34,333 | ₩34,346 | ₩34,333 | ₩34,346 | +0.04% | 700 |
|---|
| 2026.01.20 | ₩34,266 | ₩34,298 | ₩34,266 | ₩34,298 | +0.09% | 100 |
|---|
| 2026.01.16 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,346 | ₩34,346 | ₩34,266 | ₩34,306 | -0.12% | 6.2천 |
|---|
| 2026.01.14 | ₩34,287 | ₩34,293 | ₩34,287 | ₩34,293 | +0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩34,279 | ₩34,279 | ₩34,266 | ₩34,273 | -0.02% | 2.9천 |
|---|
| 2026.01.12 | ₩34,306 | ₩34,306 | ₩34,279 | ₩34,306 | 0.00% | 3.1천 |
|---|
| 2026.01.09 | ₩34,286 | ₩34,286 | ₩34,286 | ₩34,286 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩34,266 | ₩34,266 | ₩34,253 | ₩34,259 | -0.02% | 1.8만 |
|---|
| 2026.01.07 | ₩34,239 | ₩34,259 | ₩34,239 | ₩34,259 | +0.06% | 300 |
|---|
| 2026.01.06 | ₩34,239 | ₩34,262 | ₩34,239 | ₩34,259 | +0.06% | 2.4천 |
|---|
| 2026.01.05 | ₩34,275 | ₩34,279 | ₩34,213 | ₩34,241 | -0.10% | 1.4천 |
|---|
| 2026.01.02 | ₩34,210 | ₩34,213 | ₩34,186 | ₩34,213 | +0.01% | 2천 |
|---|
| 2025.12.31 | ₩34,186 | ₩34,206 | ₩34,173 | ₩34,199 | +0.04% | 4.7천 |
|---|
| 2025.12.30 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩34,199 | ₩34,210 | ₩34,194 | ₩34,206 | +0.02% | 900 |
|---|
| 2025.12.26 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩34,119 | ₩34,166 | ₩34,119 | ₩34,166 | +0.14% | 1.7천 |
|---|
| 2025.12.22 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,079 | ₩34,112 | ₩34,079 | ₩34,112 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩34,026 | ₩34,050 | ₩34,026 | ₩34,050 | +0.07% | 400 |
|---|
| 2025.12.17 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,066 | ₩34,066 | ₩34,050 | ₩34,050 | -0.05% | 200 |
|---|
| 2025.12.15 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 2.4천 |
|---|
| 2025.12.12 | ₩34,092 | ₩34,092 | ₩34,039 | ₩34,039 | -0.16% | 4.2천 |
|---|
| 2025.12.11 | ₩34,066 | ₩34,092 | ₩34,066 | ₩34,066 | 0.00% | 500 |
|---|
| 2025.12.10 | ₩34,039 | ₩34,052 | ₩34,012 | ₩34,047 | +0.02% | 1.4천 |
|---|
| 2025.12.09 | ₩34,052 | ₩34,052 | ₩34,003 | ₩34,003 | -0.15% | 1.1천 |
|---|
| 2025.12.08 | ₩34,026 | ₩34,026 | ₩33,999 | ₩33,999 | -0.08% | 100 |
|---|
| 2025.12.05 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,959 | ₩33,979 | ₩33,945 | ₩33,979 | +0.06% | 2.8천 |
|---|
| 2025.12.03 | ₩33,979 | ₩33,979 | ₩33,932 | ₩33,979 | 0.00% | 3.8천 |
|---|
| 2025.12.02 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,932 | ₩33,945 | ₩33,919 | ₩33,945 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩33,919 | ₩33,933 | ₩33,919 | ₩33,933 | +0.04% | 200 |
|---|
| 2025.11.26 | ₩33,905 | ₩33,912 | ₩33,905 | ₩33,912 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,651 | ₩33,698 | ₩33,651 | ₩33,691 | +0.12% | 2천 |
|---|
| 2025.11.20 | ₩33,785 | ₩33,785 | ₩33,591 | ₩33,591 | -0.57% | 1.9천 |
|---|
| 2025.11.19 | ₩33,685 | ₩33,695 | ₩33,685 | ₩33,695 | +0.03% | 3.5천 |
|---|
| 2025.11.18 | ₩33,678 | ₩33,678 | ₩33,675 | ₩33,675 | -0.01% | 100 |
|---|
| 2025.11.17 | ₩33,725 | ₩33,725 | ₩33,715 | ₩33,715 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,812 | ₩33,812 | ₩33,772 | ₩33,772 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,825 | ₩33,838 | ₩33,825 | ₩33,838 | +0.04% | 400 |
|---|
| 2025.11.10 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,731 | ₩33,731 | ₩33,723 | ₩33,723 | -0.02% | 200 |
|---|
| 2025.11.05 | ₩33,781 | ₩33,781 | ₩33,780 | ₩33,780 | -0.00% | 100 |
|---|
| 2025.11.04 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,785 | ₩33,785 | ₩33,758 | ₩33,758 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩33,818 | ₩33,818 | ₩33,798 | ₩33,798 | -0.06% | 200 |
|---|
| 2025.10.28 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 7.8천 |
|---|
| 2025.10.27 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,764 | ₩33,776 | ₩33,731 | ₩33,768 | +0.01% | 1.1만 |
|---|
| 2025.10.23 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩33,638 | ₩33,678 | ₩33,638 | ₩33,678 | +0.12% | 1.2천 |
|---|
| 2025.10.21 | ₩33,665 | ₩33,731 | ₩33,665 | ₩33,731 | +0.20% | 400 |
|---|
| 2025.10.20 | ₩33,691 | ₩33,718 | ₩33,691 | ₩33,718 | +0.08% | 200 |
|---|
| 2025.10.17 | ₩33,599 | ₩33,645 | ₩33,599 | ₩33,645 | +0.14% | 700 |
|---|
| 2025.10.16 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,611 | ₩33,631 | ₩33,611 | ₩33,631 | +0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩33,678 | ₩33,678 | ₩33,631 | ₩33,631 | -0.14% | 100 |
|---|
| 2025.10.10 | ₩33,718 | ₩33,718 | ₩33,526 | ₩33,526 | -0.57% | 800 |
|---|