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 | ₩37,724 | ₩37,724 | ₩37,691 | ₩37,691 | -0.09% | 100 |
| 2026.10.08 | ₩37,711 | ₩37,711 | ₩37,657 | ₩37,657 | -0.14% | 200 |
| 2026.10.07 | ₩37,697 | ₩37,697 | ₩37,677 | ₩37,677 | -0.05% | 300 |
| 2026.10.06 | ₩37,724 | ₩37,724 | ₩37,670 | ₩37,670 | -0.14% | 100 |
| 2026.10.05 | ₩37,603 | ₩37,670 | ₩37,597 | ₩37,650 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,657 | ₩37,657 | ₩37,536 | ₩37,590 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,630 | ₩37,630 | ₩37,536 | ₩37,577 | -0.14% | 600 |
| 2026.09.30 | ₩37,523 | ₩37,603 | ₩37,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,515 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,563 | ₩37,570 | ₩37,516 | ₩37,516 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,536 | ₩37,563 | ₩37,509 | ₩37,509 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,509 | ₩37,582 | ₩37,509 | ₩37,582 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,563 | ₩37,577 | ₩37,496 | ₩37,550 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,550 | ₩37,577 | ₩37,550 | ₩37,577 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,590 | ₩37,590 | ₩37,552 | ₩37,552 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,577 | ₩37,630 | ₩37,523 | ₩37,563 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,469 | ₩37,496 | ₩37,456 | ₩37,456 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,483 | ₩37,496 | ₩37,483 | ₩37,496 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,416 | ₩37,442 | ₩37,348 | ₩37,361 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,362 | ₩37,442 | ₩37,362 | ₩37,442 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,442 | ₩37,483 | ₩37,442 | ₩37,469 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,509 | ₩37,509 | ₩37,496 | ₩37,496 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,416 | ₩37,442 | ₩37,362 | ₩37,442 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,550 | ₩37,550 | ₩37,469 | ₩37,509 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,550 | ₩37,563 | ₩37,523 | ₩37,523 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,563 | ₩37,603 | ₩37,509 | ₩37,603 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,509 | ₩37,509 | ₩37,463 | ₩37,463 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,308 | ₩37,456 | ₩37,308 | ₩37,397 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,509 | ₩37,509 | ₩37,456 | ₩37,496 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,550 | ₩37,550 | ₩37,496 | ₩37,496 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,536 | ₩37,563 | ₩37,536 | ₩37,563 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,429 | ₩37,509 | ₩37,429 | ₩37,476 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,496 | ₩37,496 | ₩37,429 | ₩37,446 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,483 | ₩37,503 | ₩37,416 | ₩37,422 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,469 | ₩37,516 | ₩37,436 | ₩37,483 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,469 | ₩37,469 | ₩37,436 | ₩37,442 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,535 | ₩37,535 | ₩37,456 | ₩37,469 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,523 | ₩37,523 | ₩37,429 | ₩37,477 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,563 | ₩37,563 | ₩37,484 | ₩37,550 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,590 | ₩37,590 | ₩37,556 | ₩37,577 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,563 | ₩37,563 | ₩37,548 | ₩37,548 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,523 | ₩37,523 | ₩37,491 | ₩37,491 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,496 | ₩37,523 | ₩37,469 | ₩37,469 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,523 | ₩37,536 | ₩37,483 | ₩37,509 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,456 | ₩37,523 | ₩37,456 | ₩37,523 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,509 | ₩37,563 | ₩37,416 | ₩37,416 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,456 | ₩37,523 | ₩37,375 | ₩37,448 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,402 | ₩37,483 | ₩37,402 | ₩37,456 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,322 | ₩37,361 | ₩37,322 | ₩37,348 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,281 | ₩37,281 | ₩37,201 | ₩37,265 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,308 | ₩37,308 | ₩37,187 | ₩37,194 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,161 | ₩37,228 | ₩37,107 | ₩37,119 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,255 | ₩37,255 | ₩37,187 | ₩37,187 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,127 | ₩37,174 | ₩37,107 | ₩37,174 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,161 | ₩37,174 | ₩37,080 | ₩37,120 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,241 | ₩37,241 | ₩37,221 | ₩37,228 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,214 | ₩37,241 | ₩37,214 | ₩37,214 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,161 | ₩37,214 | ₩37,161 | ₩37,181 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,201 | ₩37,201 | ₩37,187 | ₩37,192 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,268 | ₩37,281 | ₩37,245 | ₩37,245 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,295 | ₩37,308 | ₩37,255 | ₩37,283 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,228 | ₩37,268 | ₩37,228 | ₩37,268 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,201 | ₩37,228 | ₩37,174 | ₩37,194 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,267 | ₩37,268 | ₩37,221 | ₩37,228 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,187 | ₩37,241 | ₩37,187 | ₩37,241 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,159 | ₩37,161 | ₩37,120 | ₩37,158 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,201 | ₩37,214 | ₩37,147 | ₩37,201 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,174 | ₩37,241 | ₩37,161 | ₩37,208 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,181 | ₩37,214 | ₩37,120 | ₩37,146 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,161 | ₩37,201 | ₩37,080 | ₩37,127 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,107 | ₩37,134 | ₩37,094 | ₩37,114 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,107 | ₩37,134 | ₩37,094 | ₩37,120 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,080 | ₩37,080 | ₩37,073 | ₩37,073 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,087 | ₩37,087 | ₩37,041 | ₩37,087 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,027 | ₩37,053 | ₩37,027 | ₩37,040 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,067 | ₩37,067 | ₩37,027 | ₩37,027 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,067 | ₩37,073 | ₩37,027 | ₩37,073 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,027 | ₩37,047 | ₩37,000 | ₩37,047 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,986 | ₩37,006 | ₩36,973 | ₩37,006 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,988 | ₩36,988 | ₩36,980 | ₩36,980 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩37,000 | ₩37,027 | ₩37,000 | ₩37,027 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,053 | ₩37,053 | ₩37,000 | ₩37,000 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,027 | ₩37,053 | ₩37,000 | ₩37,053 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,973 | ₩37,027 | ₩36,973 | ₩37,009 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,986 | ₩37,013 | ₩36,986 | ₩36,993 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,959 | ₩36,976 | ₩36,959 | ₩36,976 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,973 | ₩36,986 | ₩36,959 | ₩36,959 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,959 | ₩36,959 | ₩36,946 | ₩36,946 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,947 | ₩36,965 | ₩36,947 | ₩36,965 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,966 | ₩36,966 | ₩36,953 | ₩36,966 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,946 | ₩36,946 | ₩36,939 | ₩36,939 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,879 | ₩36,926 | ₩36,879 | ₩36,926 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,892 | ₩36,899 | ₩36,892 | ₩36,899 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,872 | ₩36,872 | ₩36,859 | ₩36,859 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,812 | ₩36,825 | ₩36,812 | ₩36,819 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,839 | ₩36,839 | ₩36,772 | ₩36,832 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,772 | ₩36,772 | ₩36,751 | ₩36,751 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,772 | ₩36,812 | ₩36,772 | ₩36,781 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,718 | ₩36,758 | ₩36,718 | ₩36,758 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,705 | ₩36,705 | ₩36,703 | ₩36,703 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,691 | ₩36,718 | ₩36,691 | ₩36,691 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,664 | ₩36,664 | ₩36,664 | ₩36,664 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,637 | ₩36,679 | ₩36,637 | ₩36,679 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,684 | ₩36,684 | ₩36,684 | ₩36,684 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,584 | ₩36,637 | ₩36,570 | ₩36,637 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,584 | ₩36,633 | ₩36,584 | ₩36,633 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,570 | ₩36,577 | ₩36,530 | ₩36,557 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,423 | ₩36,503 | ₩36,423 | ₩36,503 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,476 | ₩36,476 | ₩36,476 | ₩36,476 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,436 | ₩36,463 | ₩36,423 | ₩36,463 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,356 | ₩36,396 | ₩36,356 | ₩36,396 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,161 | ₩36,181 | ₩36,101 | ₩36,181 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,181 | ₩36,181 | ₩36,169 | ₩36,169 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,155 | ₩36,173 | ₩36,141 | ₩36,173 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,953 | ₩36,051 | ₩35,953 | ₩36,051 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,886 | ₩35,886 | ₩35,833 | ₩35,853 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,886 | ₩35,893 | ₩35,886 | ₩35,893 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,114 | ₩36,114 | ₩35,987 | ₩35,987 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,114 | ₩36,161 | ₩36,114 | ₩36,161 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,101 | ₩36,101 | ₩36,074 | ₩36,074 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,181 | ₩36,181 | ₩36,134 | ₩36,134 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,034 | ₩36,035 | ₩36,034 | ₩36,035 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,155 | ₩36,155 | ₩36,114 | ₩36,141 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,275 | ₩36,275 | ₩36,269 | ₩36,269 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,141 | ₩36,260 | ₩36,141 | ₩36,260 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,155 | ₩36,215 | ₩36,155 | ₩36,215 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,250 | ₩36,269 | ₩36,208 | ₩36,262 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,289 | ₩36,289 | ₩36,242 | ₩36,242 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,342 | ₩36,342 | ₩36,289 | ₩36,322 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,315 | ₩36,322 | ₩36,315 | ₩36,322 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,329 | ₩36,329 | ₩36,329 | ₩36,329 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,315 | ₩36,356 | ₩36,302 | ₩36,356 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,262 | ₩36,315 | ₩36,262 | ₩36,289 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,223 | ₩36,223 | ₩36,208 | ₩36,208 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,262 | ₩36,306 | ₩36,262 | ₩36,306 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,235 | ₩36,263 | ₩36,235 | ₩36,263 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,262 | ₩36,315 | ₩36,262 | ₩36,294 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,168 | ₩36,242 | ₩36,168 | ₩36,242 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,235 | ₩36,295 | ₩36,235 | ₩36,295 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,262 | ₩36,302 | ₩36,262 | ₩36,302 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,235 | ₩36,295 | ₩36,235 | ₩36,248 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,195 | ₩36,302 | ₩36,195 | ₩36,275 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,114 | ₩36,222 | ₩36,114 | ₩36,165 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,195 | ₩36,262 | ₩36,155 | ₩36,193 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,222 | ₩36,228 | ₩36,222 | ₩36,228 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,235 | ₩36,248 | ₩36,235 | ₩36,248 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,222 | ₩36,255 | ₩36,195 | ₩36,255 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,155 | ₩36,231 | ₩36,155 | ₩36,231 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,262 | ₩36,289 | ₩36,262 | ₩36,262 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,235 | ₩36,243 | ₩36,222 | ₩36,235 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,195 | ₩36,224 | ₩36,195 | ₩36,222 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,195 | ₩36,230 | ₩36,183 | ₩36,222 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,114 | ₩36,215 | ₩36,114 | ₩36,208 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,101 | ₩36,181 | ₩36,087 | ₩36,181 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,089 | ₩36,108 | ₩36,074 | ₩36,108 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,208 | ₩36,208 | ₩36,168 | ₩36,181 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,181 | ₩36,181 | ₩36,175 | ₩36,175 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,171 | ₩36,195 | ₩36,171 | ₩36,175 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,155 | ₩36,181 | ₩36,155 | ₩36,181 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,128 | ₩36,141 | ₩36,114 | ₩36,141 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,141 | ₩36,141 | ₩36,128 | ₩36,128 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,101 | ₩36,155 | ₩36,101 | ₩36,148 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,136 | ₩36,136 | ₩36,061 | ₩36,081 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,074 | ₩36,141 | ₩36,067 | ₩36,067 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,121 | ₩36,121 | ₩36,087 | ₩36,087 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,114 | ₩36,114 | ₩36,087 | ₩36,114 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,141 | ₩36,141 | ₩36,101 | ₩36,101 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,074 | ₩36,108 | ₩36,074 | ₩36,108 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,034 | ₩36,058 | ₩36,020 | ₩36,054 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,035 | ₩36,047 | ₩36,035 | ₩36,047 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,980 | ₩36,020 | ₩35,980 | ₩36,020 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,940 | ₩35,964 | ₩35,926 | ₩35,960 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,913 | ₩35,940 | ₩35,913 | ₩35,940 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,940 | ₩35,963 | ₩35,940 | ₩35,963 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,967 | ₩36,007 | ₩35,940 | ₩36,007 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,926 | ₩35,994 | ₩35,926 | ₩35,953 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,981 | ₩36,020 | ₩35,980 | ₩36,020 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,963 | ₩36,007 | ₩35,963 | ₩35,967 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,940 | ₩35,967 | ₩35,913 | ₩35,960 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,940 | ₩35,973 | ₩35,940 | ₩35,973 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,900 | ₩35,920 | ₩35,886 | ₩35,920 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,886 | ₩35,940 | ₩35,886 | ₩35,940 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,913 | ₩35,913 | ₩35,866 | ₩35,866 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,873 | ₩35,896 | ₩35,846 | ₩35,896 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,806 | ₩35,833 | ₩35,806 | ₩35,833 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,752 | ₩35,806 | ₩35,752 | ₩35,798 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,752 | ₩35,759 | ₩35,725 | ₩35,739 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,631 | ₩35,702 | ₩35,607 | ₩35,702 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,645 | ₩35,658 | ₩35,598 | ₩35,598 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,672 | ₩35,672 | ₩35,645 | ₩35,669 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,645 | ₩35,680 | ₩35,645 | ₩35,658 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,698 | ₩35,698 | ₩35,672 | ₩35,685 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,792 | ₩35,792 | ₩35,725 | ₩35,725 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,725 | ₩35,806 | ₩35,725 | ₩35,806 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,818 | ₩35,830 | ₩35,792 | ₩35,795 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,712 | ₩35,792 | ₩35,712 | ₩35,792 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,698 | ₩35,716 | ₩35,698 | ₩35,712 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,739 | ₩35,752 | ₩35,712 | ₩35,719 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,765 | ₩35,811 | ₩35,765 | ₩35,811 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,765 | ₩35,786 | ₩35,765 | ₩35,786 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,819 | ₩35,859 | ₩35,806 | ₩35,833 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,846 | ₩35,846 | ₩35,792 | ₩35,839 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,806 | ₩35,826 | ₩35,792 | ₩35,826 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,859 | ₩35,866 | ₩35,779 | ₩35,839 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,846 | ₩35,873 | ₩35,846 | ₩35,873 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,833 | ₩35,873 | ₩35,819 | ₩35,873 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,792 | ₩35,831 | ₩35,765 | ₩35,831 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,771 | ₩35,780 | ₩35,739 | ₩35,765 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,725 | ₩35,759 | ₩35,712 | ₩35,759 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,658 | ₩35,792 | ₩35,658 | ₩35,792 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,739 | ₩35,772 | ₩35,739 | ₩35,772 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,714 | ₩35,719 | ₩35,658 | ₩35,719 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,698 | ₩35,739 | ₩35,698 | ₩35,725 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,698 | ₩35,713 | ₩35,618 | ₩35,700 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,645 | ₩35,692 | ₩35,645 | ₩35,692 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,682 | ₩35,705 | ₩35,631 | ₩35,705 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,779 | ₩35,779 | ₩35,578 | ₩35,653 | -0.35% | 9천 |
|---|