시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF July 과거 주가
Calamos S&P 500 Structured Alt Protection ETF July · CPSJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF July · CPSJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,648 | ₩37,648 | ₩37,614 | ₩37,614 | -0.09% | 100 |
| 2026.10.08 | ₩37,634 | ₩37,634 | ₩37,581 | ₩37,581 | -0.14% | 200 |
| 2026.10.07 | ₩37,621 | ₩37,621 | ₩37,601 | ₩37,601 | -0.05% | 300 |
| 2026.10.06 | ₩37,648 | ₩37,648 | ₩37,594 | ₩37,594 | -0.14% | 100 |
| 2026.10.05 | ₩37,527 | ₩37,594 | ₩37,520 | ₩37,574 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,581 | ₩37,581 | ₩37,460 | ₩37,514 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,554 | ₩37,554 | ₩37,460 | ₩37,500 | -0.14% | 600 |
| 2026.09.30 | ₩37,447 | ₩37,527 | ₩37,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,439 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,487 | ₩37,494 | ₩37,440 | ₩37,440 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,460 | ₩37,487 | ₩37,433 | ₩37,433 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,433 | ₩37,506 | ₩37,433 | ₩37,506 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,487 | ₩37,500 | ₩37,420 | ₩37,474 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,474 | ₩37,500 | ₩37,474 | ₩37,500 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,514 | ₩37,514 | ₩37,476 | ₩37,476 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,500 | ₩37,554 | ₩37,447 | ₩37,487 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,393 | ₩37,420 | ₩37,380 | ₩37,380 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,407 | ₩37,420 | ₩37,407 | ₩37,420 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,340 | ₩37,366 | ₩37,273 | ₩37,285 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,286 | ₩37,366 | ₩37,286 | ₩37,366 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,366 | ₩37,407 | ₩37,366 | ₩37,393 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,433 | ₩37,433 | ₩37,420 | ₩37,420 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,340 | ₩37,366 | ₩37,286 | ₩37,366 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,474 | ₩37,474 | ₩37,393 | ₩37,433 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,474 | ₩37,487 | ₩37,447 | ₩37,447 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,487 | ₩37,527 | ₩37,433 | ₩37,527 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,433 | ₩37,433 | ₩37,387 | ₩37,387 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,233 | ₩37,380 | ₩37,233 | ₩37,321 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,433 | ₩37,433 | ₩37,380 | ₩37,420 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,474 | ₩37,474 | ₩37,420 | ₩37,420 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,460 | ₩37,487 | ₩37,460 | ₩37,487 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,353 | ₩37,433 | ₩37,353 | ₩37,400 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,420 | ₩37,420 | ₩37,353 | ₩37,370 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,407 | ₩37,427 | ₩37,340 | ₩37,346 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,393 | ₩37,440 | ₩37,360 | ₩37,407 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,393 | ₩37,393 | ₩37,360 | ₩37,366 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,459 | ₩37,459 | ₩37,380 | ₩37,393 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,447 | ₩37,447 | ₩37,353 | ₩37,401 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,487 | ₩37,487 | ₩37,408 | ₩37,474 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,514 | ₩37,514 | ₩37,480 | ₩37,500 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,487 | ₩37,487 | ₩37,472 | ₩37,472 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,447 | ₩37,447 | ₩37,415 | ₩37,415 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,420 | ₩37,447 | ₩37,393 | ₩37,393 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,447 | ₩37,460 | ₩37,407 | ₩37,433 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,380 | ₩37,447 | ₩37,380 | ₩37,447 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,433 | ₩37,487 | ₩37,340 | ₩37,340 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,380 | ₩37,447 | ₩37,300 | ₩37,372 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,326 | ₩37,407 | ₩37,326 | ₩37,380 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,246 | ₩37,285 | ₩37,246 | ₩37,273 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,206 | ₩37,206 | ₩37,125 | ₩37,190 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,233 | ₩37,233 | ₩37,112 | ₩37,119 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,085 | ₩37,152 | ₩37,032 | ₩37,044 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,179 | ₩37,179 | ₩37,112 | ₩37,112 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,052 | ₩37,099 | ₩37,032 | ₩37,099 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,085 | ₩37,099 | ₩37,005 | ₩37,045 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,166 | ₩37,166 | ₩37,146 | ₩37,152 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,139 | ₩37,166 | ₩37,139 | ₩37,139 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,085 | ₩37,139 | ₩37,085 | ₩37,105 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,125 | ₩37,125 | ₩37,112 | ₩37,116 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,192 | ₩37,206 | ₩37,170 | ₩37,170 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,219 | ₩37,233 | ₩37,179 | ₩37,207 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,152 | ₩37,192 | ₩37,152 | ₩37,192 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,125 | ₩37,152 | ₩37,099 | ₩37,119 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,191 | ₩37,192 | ₩37,146 | ₩37,152 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,112 | ₩37,166 | ₩37,112 | ₩37,166 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,084 | ₩37,085 | ₩37,045 | ₩37,083 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,125 | ₩37,139 | ₩37,072 | ₩37,125 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,099 | ₩37,166 | ₩37,085 | ₩37,132 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,105 | ₩37,139 | ₩37,045 | ₩37,071 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,085 | ₩37,125 | ₩37,005 | ₩37,052 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,032 | ₩37,059 | ₩37,018 | ₩37,038 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,032 | ₩37,059 | ₩37,018 | ₩37,045 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,005 | ₩37,005 | ₩36,998 | ₩36,998 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,012 | ₩37,012 | ₩36,966 | ₩37,012 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩36,951 | ₩36,978 | ₩36,951 | ₩36,965 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩36,992 | ₩36,992 | ₩36,951 | ₩36,951 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩36,992 | ₩36,998 | ₩36,951 | ₩36,998 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩36,951 | ₩36,972 | ₩36,925 | ₩36,972 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,911 | ₩36,931 | ₩36,898 | ₩36,931 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,913 | ₩36,913 | ₩36,905 | ₩36,905 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,925 | ₩36,951 | ₩36,925 | ₩36,951 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩36,951 | ₩36,951 | ₩36,951 | ₩36,951 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩36,978 | ₩36,978 | ₩36,925 | ₩36,925 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩36,951 | ₩36,978 | ₩36,925 | ₩36,978 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,898 | ₩36,951 | ₩36,898 | ₩36,934 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,911 | ₩36,938 | ₩36,911 | ₩36,918 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,884 | ₩36,901 | ₩36,884 | ₩36,901 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,898 | ₩36,911 | ₩36,884 | ₩36,884 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,884 | ₩36,884 | ₩36,871 | ₩36,871 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,872 | ₩36,890 | ₩36,872 | ₩36,890 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,891 | ₩36,891 | ₩36,878 | ₩36,891 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,871 | ₩36,871 | ₩36,864 | ₩36,864 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,804 | ₩36,851 | ₩36,804 | ₩36,851 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,831 | ₩36,831 | ₩36,831 | ₩36,831 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,818 | ₩36,824 | ₩36,818 | ₩36,824 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,797 | ₩36,797 | ₩36,784 | ₩36,784 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,764 | ₩36,764 | ₩36,764 | ₩36,764 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,737 | ₩36,751 | ₩36,737 | ₩36,744 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,764 | ₩36,764 | ₩36,697 | ₩36,757 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,697 | ₩36,697 | ₩36,677 | ₩36,677 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,697 | ₩36,737 | ₩36,697 | ₩36,706 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,644 | ₩36,684 | ₩36,644 | ₩36,684 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,630 | ₩36,630 | ₩36,629 | ₩36,629 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,635 | ₩36,635 | ₩36,635 | ₩36,635 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,617 | ₩36,644 | ₩36,617 | ₩36,617 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,563 | ₩36,605 | ₩36,563 | ₩36,605 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,510 | ₩36,563 | ₩36,496 | ₩36,563 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,510 | ₩36,559 | ₩36,510 | ₩36,559 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,496 | ₩36,503 | ₩36,456 | ₩36,483 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,349 | ₩36,429 | ₩36,349 | ₩36,429 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,362 | ₩36,389 | ₩36,349 | ₩36,389 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,282 | ₩36,322 | ₩36,282 | ₩36,322 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,088 | ₩36,108 | ₩36,028 | ₩36,108 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,108 | ₩36,108 | ₩36,096 | ₩36,096 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,079 | ₩36,079 | ₩36,079 | ₩36,079 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,081 | ₩36,100 | ₩36,068 | ₩36,100 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,880 | ₩35,978 | ₩35,880 | ₩35,978 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,813 | ₩35,813 | ₩35,760 | ₩35,780 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,813 | ₩35,820 | ₩35,813 | ₩35,820 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,041 | ₩36,041 | ₩35,914 | ₩35,914 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,041 | ₩36,088 | ₩36,041 | ₩36,088 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,028 | ₩36,028 | ₩36,001 | ₩36,001 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,108 | ₩36,108 | ₩36,061 | ₩36,061 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩35,961 | ₩35,962 | ₩35,961 | ₩35,962 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,081 | ₩36,081 | ₩36,041 | ₩36,068 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,202 | ₩36,202 | ₩36,195 | ₩36,195 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,068 | ₩36,187 | ₩36,068 | ₩36,187 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,081 | ₩36,141 | ₩36,081 | ₩36,141 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,176 | ₩36,195 | ₩36,135 | ₩36,188 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,215 | ₩36,215 | ₩36,168 | ₩36,168 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,269 | ₩36,269 | ₩36,215 | ₩36,249 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,242 | ₩36,249 | ₩36,242 | ₩36,249 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,242 | ₩36,282 | ₩36,228 | ₩36,282 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,188 | ₩36,242 | ₩36,188 | ₩36,215 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,149 | ₩36,149 | ₩36,135 | ₩36,135 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,188 | ₩36,232 | ₩36,188 | ₩36,232 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,162 | ₩36,190 | ₩36,162 | ₩36,190 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,188 | ₩36,242 | ₩36,188 | ₩36,220 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,095 | ₩36,168 | ₩36,095 | ₩36,168 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,162 | ₩36,222 | ₩36,162 | ₩36,222 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,188 | ₩36,228 | ₩36,188 | ₩36,228 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,162 | ₩36,222 | ₩36,162 | ₩36,175 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,121 | ₩36,228 | ₩36,121 | ₩36,202 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,041 | ₩36,148 | ₩36,041 | ₩36,092 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,121 | ₩36,188 | ₩36,081 | ₩36,120 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,148 | ₩36,155 | ₩36,148 | ₩36,155 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,162 | ₩36,175 | ₩36,162 | ₩36,175 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,148 | ₩36,182 | ₩36,121 | ₩36,182 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,081 | ₩36,158 | ₩36,081 | ₩36,158 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,188 | ₩36,215 | ₩36,188 | ₩36,188 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,162 | ₩36,170 | ₩36,148 | ₩36,162 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,121 | ₩36,151 | ₩36,121 | ₩36,148 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,121 | ₩36,156 | ₩36,109 | ₩36,148 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,041 | ₩36,141 | ₩36,041 | ₩36,135 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,028 | ₩36,108 | ₩36,014 | ₩36,108 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,016 | ₩36,034 | ₩36,001 | ₩36,034 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,135 | ₩36,135 | ₩36,095 | ₩36,108 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,108 | ₩36,108 | ₩36,101 | ₩36,101 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,101 | ₩36,101 | ₩36,101 | ₩36,101 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,097 | ₩36,121 | ₩36,097 | ₩36,101 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,081 | ₩36,108 | ₩36,081 | ₩36,108 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,054 | ₩36,068 | ₩36,041 | ₩36,068 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,068 | ₩36,068 | ₩36,054 | ₩36,054 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,028 | ₩36,081 | ₩36,028 | ₩36,075 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,062 | ₩36,062 | ₩35,987 | ₩36,008 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,001 | ₩36,068 | ₩35,994 | ₩35,994 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,048 | ₩36,048 | ₩36,014 | ₩36,014 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,041 | ₩36,041 | ₩36,014 | ₩36,041 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,068 | ₩36,068 | ₩36,028 | ₩36,028 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,001 | ₩36,034 | ₩36,001 | ₩36,034 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩35,961 | ₩35,985 | ₩35,947 | ₩35,981 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩35,962 | ₩35,974 | ₩35,962 | ₩35,974 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,907 | ₩35,947 | ₩35,907 | ₩35,947 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,867 | ₩35,891 | ₩35,854 | ₩35,887 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,840 | ₩35,867 | ₩35,840 | ₩35,867 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,867 | ₩35,890 | ₩35,867 | ₩35,890 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,894 | ₩35,934 | ₩35,867 | ₩35,934 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,854 | ₩35,921 | ₩35,854 | ₩35,880 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,908 | ₩35,947 | ₩35,907 | ₩35,947 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,890 | ₩35,934 | ₩35,890 | ₩35,894 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,867 | ₩35,894 | ₩35,840 | ₩35,887 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,867 | ₩35,900 | ₩35,867 | ₩35,900 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,827 | ₩35,847 | ₩35,813 | ₩35,847 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,813 | ₩35,867 | ₩35,813 | ₩35,867 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,840 | ₩35,840 | ₩35,793 | ₩35,793 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,800 | ₩35,823 | ₩35,773 | ₩35,823 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,733 | ₩35,760 | ₩35,733 | ₩35,760 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,680 | ₩35,733 | ₩35,680 | ₩35,725 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,680 | ₩35,686 | ₩35,653 | ₩35,666 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,559 | ₩35,630 | ₩35,535 | ₩35,630 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,572 | ₩35,586 | ₩35,526 | ₩35,526 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,599 | ₩35,599 | ₩35,572 | ₩35,597 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,572 | ₩35,607 | ₩35,572 | ₩35,586 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,626 | ₩35,626 | ₩35,599 | ₩35,613 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,720 | ₩35,720 | ₩35,653 | ₩35,653 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,653 | ₩35,733 | ₩35,653 | ₩35,733 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,745 | ₩35,757 | ₩35,720 | ₩35,722 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,639 | ₩35,720 | ₩35,639 | ₩35,720 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,626 | ₩35,643 | ₩35,626 | ₩35,639 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,666 | ₩35,680 | ₩35,639 | ₩35,646 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,693 | ₩35,738 | ₩35,693 | ₩35,738 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,693 | ₩35,713 | ₩35,693 | ₩35,713 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,746 | ₩35,787 | ₩35,733 | ₩35,760 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,773 | ₩35,773 | ₩35,720 | ₩35,767 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,733 | ₩35,753 | ₩35,720 | ₩35,753 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,787 | ₩35,793 | ₩35,706 | ₩35,767 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,773 | ₩35,800 | ₩35,773 | ₩35,800 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,760 | ₩35,800 | ₩35,746 | ₩35,800 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,720 | ₩35,759 | ₩35,693 | ₩35,759 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,698 | ₩35,708 | ₩35,666 | ₩35,693 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,653 | ₩35,686 | ₩35,639 | ₩35,686 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,586 | ₩35,720 | ₩35,586 | ₩35,720 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,666 | ₩35,700 | ₩35,666 | ₩35,700 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,642 | ₩35,646 | ₩35,586 | ₩35,646 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,626 | ₩35,666 | ₩35,626 | ₩35,653 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,626 | ₩35,641 | ₩35,546 | ₩35,627 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,572 | ₩35,619 | ₩35,572 | ₩35,619 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,610 | ₩35,633 | ₩35,559 | ₩35,633 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,706 | ₩35,706 | ₩35,506 | ₩35,580 | -0.35% | 9천 |
|---|