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 | ₩37,644 | ₩37,644 | ₩37,610 | ₩37,610 | -0.09% | 100 |
| 2026.10.08 | ₩37,630 | ₩37,630 | ₩37,577 | ₩37,577 | -0.14% | 200 |
| 2026.10.07 | ₩37,617 | ₩37,617 | ₩37,597 | ₩37,597 | -0.05% | 300 |
| 2026.10.06 | ₩37,644 | ₩37,644 | ₩37,590 | ₩37,590 | -0.14% | 100 |
| 2026.10.05 | ₩37,523 | ₩37,590 | ₩37,517 | ₩37,570 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,577 | ₩37,577 | ₩37,456 | ₩37,510 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,550 | ₩37,550 | ₩37,456 | ₩37,496 | -0.14% | 600 |
| 2026.09.30 | ₩37,443 | ₩37,523 | ₩37,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,435 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,483 | ₩37,490 | ₩37,436 | ₩37,436 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,456 | ₩37,483 | ₩37,429 | ₩37,429 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,429 | ₩37,502 | ₩37,429 | ₩37,502 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,483 | ₩37,496 | ₩37,416 | ₩37,470 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,470 | ₩37,496 | ₩37,470 | ₩37,496 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,510 | ₩37,510 | ₩37,472 | ₩37,472 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,496 | ₩37,550 | ₩37,443 | ₩37,483 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,389 | ₩37,416 | ₩37,376 | ₩37,376 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,403 | ₩37,416 | ₩37,403 | ₩37,416 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,336 | ₩37,363 | ₩37,269 | ₩37,281 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,282 | ₩37,363 | ₩37,282 | ₩37,363 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,363 | ₩37,403 | ₩37,363 | ₩37,389 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,429 | ₩37,429 | ₩37,416 | ₩37,416 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,336 | ₩37,363 | ₩37,282 | ₩37,363 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,470 | ₩37,470 | ₩37,389 | ₩37,429 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,470 | ₩37,483 | ₩37,443 | ₩37,443 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,483 | ₩37,523 | ₩37,429 | ₩37,523 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,429 | ₩37,429 | ₩37,383 | ₩37,383 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,229 | ₩37,376 | ₩37,229 | ₩37,317 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,429 | ₩37,429 | ₩37,376 | ₩37,416 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,470 | ₩37,470 | ₩37,416 | ₩37,416 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,456 | ₩37,483 | ₩37,456 | ₩37,483 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,349 | ₩37,429 | ₩37,349 | ₩37,396 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,416 | ₩37,416 | ₩37,349 | ₩37,367 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,403 | ₩37,423 | ₩37,336 | ₩37,342 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,389 | ₩37,436 | ₩37,356 | ₩37,403 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,389 | ₩37,389 | ₩37,356 | ₩37,363 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,455 | ₩37,455 | ₩37,376 | ₩37,389 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,443 | ₩37,443 | ₩37,349 | ₩37,397 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,483 | ₩37,483 | ₩37,404 | ₩37,470 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,510 | ₩37,510 | ₩37,476 | ₩37,496 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,483 | ₩37,483 | ₩37,468 | ₩37,468 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,443 | ₩37,443 | ₩37,411 | ₩37,411 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,416 | ₩37,443 | ₩37,389 | ₩37,389 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,443 | ₩37,456 | ₩37,403 | ₩37,429 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,376 | ₩37,443 | ₩37,376 | ₩37,443 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,429 | ₩37,483 | ₩37,336 | ₩37,336 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,376 | ₩37,443 | ₩37,296 | ₩37,368 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,322 | ₩37,403 | ₩37,322 | ₩37,376 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,242 | ₩37,281 | ₩37,242 | ₩37,269 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,202 | ₩37,202 | ₩37,122 | ₩37,186 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,229 | ₩37,229 | ₩37,108 | ₩37,115 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,081 | ₩37,148 | ₩37,028 | ₩37,040 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,175 | ₩37,175 | ₩37,108 | ₩37,108 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,048 | ₩37,095 | ₩37,028 | ₩37,095 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,081 | ₩37,095 | ₩37,001 | ₩37,041 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,162 | ₩37,162 | ₩37,142 | ₩37,148 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,135 | ₩37,162 | ₩37,135 | ₩37,135 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,081 | ₩37,135 | ₩37,081 | ₩37,102 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,122 | ₩37,122 | ₩37,108 | ₩37,112 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,189 | ₩37,202 | ₩37,166 | ₩37,166 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,215 | ₩37,229 | ₩37,175 | ₩37,203 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,148 | ₩37,189 | ₩37,148 | ₩37,189 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,122 | ₩37,148 | ₩37,095 | ₩37,115 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,187 | ₩37,189 | ₩37,142 | ₩37,148 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,108 | ₩37,162 | ₩37,108 | ₩37,162 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,080 | ₩37,081 | ₩37,041 | ₩37,079 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,122 | ₩37,135 | ₩37,068 | ₩37,122 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,095 | ₩37,162 | ₩37,081 | ₩37,128 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,102 | ₩37,135 | ₩37,041 | ₩37,067 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,081 | ₩37,122 | ₩37,001 | ₩37,048 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,028 | ₩37,055 | ₩37,015 | ₩37,035 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,028 | ₩37,055 | ₩37,015 | ₩37,041 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,001 | ₩37,001 | ₩36,994 | ₩36,994 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,008 | ₩37,008 | ₩36,962 | ₩37,008 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩36,948 | ₩36,974 | ₩36,948 | ₩36,961 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩36,988 | ₩36,988 | ₩36,948 | ₩36,948 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩36,988 | ₩36,994 | ₩36,948 | ₩36,994 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩36,948 | ₩36,968 | ₩36,921 | ₩36,968 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,907 | ₩36,927 | ₩36,894 | ₩36,927 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,909 | ₩36,909 | ₩36,901 | ₩36,901 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,921 | ₩36,948 | ₩36,921 | ₩36,948 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩36,948 | ₩36,948 | ₩36,948 | ₩36,948 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩36,974 | ₩36,974 | ₩36,921 | ₩36,921 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩36,948 | ₩36,974 | ₩36,921 | ₩36,974 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,894 | ₩36,948 | ₩36,894 | ₩36,930 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,907 | ₩36,934 | ₩36,907 | ₩36,914 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,881 | ₩36,897 | ₩36,881 | ₩36,897 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,894 | ₩36,907 | ₩36,881 | ₩36,881 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,881 | ₩36,881 | ₩36,867 | ₩36,867 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,869 | ₩36,886 | ₩36,869 | ₩36,886 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,887 | ₩36,887 | ₩36,874 | ₩36,887 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,867 | ₩36,867 | ₩36,861 | ₩36,861 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,800 | ₩36,847 | ₩36,800 | ₩36,847 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,814 | ₩36,820 | ₩36,814 | ₩36,820 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,794 | ₩36,794 | ₩36,780 | ₩36,780 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,733 | ₩36,747 | ₩36,733 | ₩36,740 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,760 | ₩36,760 | ₩36,693 | ₩36,753 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,693 | ₩36,693 | ₩36,673 | ₩36,673 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,693 | ₩36,733 | ₩36,693 | ₩36,703 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,640 | ₩36,680 | ₩36,640 | ₩36,680 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,626 | ₩36,626 | ₩36,625 | ₩36,625 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,632 | ₩36,632 | ₩36,632 | ₩36,632 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,559 | ₩36,559 | ₩36,559 | ₩36,559 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,613 | ₩36,640 | ₩36,613 | ₩36,613 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,559 | ₩36,601 | ₩36,559 | ₩36,601 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,506 | ₩36,559 | ₩36,492 | ₩36,559 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,506 | ₩36,555 | ₩36,506 | ₩36,555 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,492 | ₩36,499 | ₩36,452 | ₩36,479 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,345 | ₩36,425 | ₩36,345 | ₩36,425 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,359 | ₩36,385 | ₩36,345 | ₩36,385 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,278 | ₩36,318 | ₩36,278 | ₩36,318 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,084 | ₩36,104 | ₩36,024 | ₩36,104 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,104 | ₩36,104 | ₩36,092 | ₩36,092 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,077 | ₩36,096 | ₩36,064 | ₩36,096 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,877 | ₩35,974 | ₩35,877 | ₩35,974 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,810 | ₩35,810 | ₩35,756 | ₩35,776 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,810 | ₩35,816 | ₩35,810 | ₩35,816 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,037 | ₩36,037 | ₩35,910 | ₩35,910 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,037 | ₩36,084 | ₩36,037 | ₩36,084 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,024 | ₩36,024 | ₩35,997 | ₩35,997 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,104 | ₩36,104 | ₩36,057 | ₩36,057 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩35,957 | ₩35,958 | ₩35,957 | ₩35,958 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,077 | ₩36,077 | ₩36,037 | ₩36,064 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,064 | ₩36,064 | ₩36,064 | ₩36,064 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,198 | ₩36,198 | ₩36,191 | ₩36,191 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,064 | ₩36,183 | ₩36,064 | ₩36,183 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,077 | ₩36,138 | ₩36,077 | ₩36,138 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,172 | ₩36,191 | ₩36,131 | ₩36,185 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,211 | ₩36,211 | ₩36,164 | ₩36,164 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,265 | ₩36,265 | ₩36,211 | ₩36,245 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,238 | ₩36,245 | ₩36,238 | ₩36,245 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,238 | ₩36,278 | ₩36,225 | ₩36,278 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,185 | ₩36,238 | ₩36,185 | ₩36,211 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,146 | ₩36,146 | ₩36,131 | ₩36,131 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,185 | ₩36,229 | ₩36,185 | ₩36,229 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,158 | ₩36,186 | ₩36,158 | ₩36,186 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,185 | ₩36,238 | ₩36,185 | ₩36,217 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,091 | ₩36,164 | ₩36,091 | ₩36,164 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,158 | ₩36,218 | ₩36,158 | ₩36,218 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,185 | ₩36,225 | ₩36,185 | ₩36,225 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,158 | ₩36,218 | ₩36,158 | ₩36,171 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,118 | ₩36,225 | ₩36,118 | ₩36,198 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,037 | ₩36,144 | ₩36,037 | ₩36,088 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,118 | ₩36,185 | ₩36,077 | ₩36,116 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,144 | ₩36,151 | ₩36,144 | ₩36,151 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,158 | ₩36,171 | ₩36,158 | ₩36,171 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,144 | ₩36,178 | ₩36,118 | ₩36,178 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,077 | ₩36,154 | ₩36,077 | ₩36,154 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,185 | ₩36,211 | ₩36,185 | ₩36,185 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,158 | ₩36,166 | ₩36,144 | ₩36,158 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,118 | ₩36,147 | ₩36,118 | ₩36,144 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,118 | ₩36,152 | ₩36,106 | ₩36,144 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,037 | ₩36,138 | ₩36,037 | ₩36,131 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,024 | ₩36,104 | ₩36,010 | ₩36,104 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,012 | ₩36,031 | ₩35,997 | ₩36,031 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,131 | ₩36,131 | ₩36,091 | ₩36,104 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,104 | ₩36,104 | ₩36,098 | ₩36,098 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,093 | ₩36,118 | ₩36,093 | ₩36,098 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,077 | ₩36,104 | ₩36,077 | ₩36,104 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,051 | ₩36,064 | ₩36,037 | ₩36,064 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,064 | ₩36,064 | ₩36,051 | ₩36,051 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,024 | ₩36,077 | ₩36,024 | ₩36,071 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,059 | ₩36,059 | ₩35,984 | ₩36,004 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩35,997 | ₩36,064 | ₩35,990 | ₩35,990 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,044 | ₩36,044 | ₩36,010 | ₩36,010 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,037 | ₩36,037 | ₩36,010 | ₩36,037 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,064 | ₩36,064 | ₩36,024 | ₩36,024 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩35,997 | ₩36,031 | ₩35,997 | ₩36,031 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩35,957 | ₩35,981 | ₩35,944 | ₩35,977 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩35,958 | ₩35,970 | ₩35,958 | ₩35,970 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,903 | ₩35,944 | ₩35,903 | ₩35,944 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,863 | ₩35,887 | ₩35,850 | ₩35,883 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,836 | ₩35,863 | ₩35,836 | ₩35,863 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,863 | ₩35,886 | ₩35,863 | ₩35,886 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,890 | ₩35,930 | ₩35,863 | ₩35,930 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,850 | ₩35,917 | ₩35,850 | ₩35,877 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,905 | ₩35,944 | ₩35,903 | ₩35,944 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,886 | ₩35,930 | ₩35,886 | ₩35,890 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,863 | ₩35,890 | ₩35,836 | ₩35,883 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,863 | ₩35,897 | ₩35,863 | ₩35,897 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,823 | ₩35,843 | ₩35,810 | ₩35,843 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,810 | ₩35,863 | ₩35,810 | ₩35,863 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,836 | ₩35,836 | ₩35,790 | ₩35,790 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,796 | ₩35,819 | ₩35,770 | ₩35,819 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,729 | ₩35,756 | ₩35,729 | ₩35,756 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,676 | ₩35,729 | ₩35,676 | ₩35,721 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,676 | ₩35,683 | ₩35,649 | ₩35,662 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,555 | ₩35,626 | ₩35,531 | ₩35,626 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,569 | ₩35,582 | ₩35,522 | ₩35,522 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,596 | ₩35,596 | ₩35,569 | ₩35,593 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,569 | ₩35,604 | ₩35,569 | ₩35,582 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,622 | ₩35,622 | ₩35,596 | ₩35,609 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,716 | ₩35,716 | ₩35,649 | ₩35,649 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,649 | ₩35,729 | ₩35,649 | ₩35,729 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,741 | ₩35,753 | ₩35,716 | ₩35,719 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,636 | ₩35,716 | ₩35,636 | ₩35,716 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,622 | ₩35,640 | ₩35,622 | ₩35,636 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,662 | ₩35,676 | ₩35,636 | ₩35,642 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,689 | ₩35,735 | ₩35,689 | ₩35,735 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,689 | ₩35,709 | ₩35,689 | ₩35,709 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,743 | ₩35,783 | ₩35,729 | ₩35,756 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,770 | ₩35,770 | ₩35,716 | ₩35,763 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,729 | ₩35,749 | ₩35,716 | ₩35,749 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,783 | ₩35,790 | ₩35,703 | ₩35,763 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,770 | ₩35,796 | ₩35,770 | ₩35,796 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,756 | ₩35,796 | ₩35,743 | ₩35,796 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,716 | ₩35,755 | ₩35,689 | ₩35,755 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,695 | ₩35,704 | ₩35,662 | ₩35,689 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,649 | ₩35,683 | ₩35,636 | ₩35,683 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,582 | ₩35,716 | ₩35,582 | ₩35,716 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,662 | ₩35,696 | ₩35,662 | ₩35,696 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,638 | ₩35,642 | ₩35,582 | ₩35,642 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,622 | ₩35,662 | ₩35,622 | ₩35,649 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,622 | ₩35,637 | ₩35,542 | ₩35,624 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,569 | ₩35,616 | ₩35,569 | ₩35,616 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,606 | ₩35,629 | ₩35,555 | ₩35,629 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,703 | ₩35,703 | ₩35,502 | ₩35,577 | -0.35% | 9천 |
|---|