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 | ₩37,718 | ₩37,718 | ₩37,684 | ₩37,684 | -0.09% | 100 |
| 2026.10.08 | ₩37,704 | ₩37,704 | ₩37,651 | ₩37,651 | -0.14% | 200 |
| 2026.10.07 | ₩37,691 | ₩37,691 | ₩37,671 | ₩37,671 | -0.05% | 300 |
| 2026.10.06 | ₩37,718 | ₩37,718 | ₩37,664 | ₩37,664 | -0.14% | 100 |
| 2026.10.05 | ₩37,597 | ₩37,664 | ₩37,590 | ₩37,644 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,651 | ₩37,651 | ₩37,530 | ₩37,584 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,624 | ₩37,624 | ₩37,530 | ₩37,570 | -0.14% | 600 |
| 2026.09.30 | ₩37,516 | ₩37,597 | ₩37,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,508 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,557 | ₩37,563 | ₩37,510 | ₩37,510 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,530 | ₩37,557 | ₩37,503 | ₩37,503 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,503 | ₩37,575 | ₩37,503 | ₩37,575 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,557 | ₩37,570 | ₩37,490 | ₩37,543 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,543 | ₩37,570 | ₩37,543 | ₩37,570 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,584 | ₩37,584 | ₩37,546 | ₩37,546 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,570 | ₩37,624 | ₩37,516 | ₩37,557 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,463 | ₩37,490 | ₩37,449 | ₩37,449 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,476 | ₩37,490 | ₩37,476 | ₩37,490 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,409 | ₩37,436 | ₩37,342 | ₩37,354 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,355 | ₩37,436 | ₩37,355 | ₩37,436 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,436 | ₩37,476 | ₩37,436 | ₩37,463 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,503 | ₩37,503 | ₩37,490 | ₩37,490 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,409 | ₩37,436 | ₩37,355 | ₩37,436 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,503 | ₩37,503 | ₩37,503 | ₩37,503 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,543 | ₩37,543 | ₩37,463 | ₩37,503 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,543 | ₩37,557 | ₩37,516 | ₩37,516 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,557 | ₩37,597 | ₩37,503 | ₩37,597 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,503 | ₩37,503 | ₩37,456 | ₩37,456 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,302 | ₩37,449 | ₩37,302 | ₩37,390 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,503 | ₩37,503 | ₩37,449 | ₩37,490 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,543 | ₩37,543 | ₩37,490 | ₩37,490 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,530 | ₩37,557 | ₩37,530 | ₩37,557 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,423 | ₩37,503 | ₩37,423 | ₩37,469 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,490 | ₩37,490 | ₩37,423 | ₩37,440 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,476 | ₩37,496 | ₩37,409 | ₩37,416 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,463 | ₩37,510 | ₩37,429 | ₩37,476 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,463 | ₩37,463 | ₩37,429 | ₩37,436 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,529 | ₩37,529 | ₩37,449 | ₩37,463 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,516 | ₩37,516 | ₩37,423 | ₩37,471 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,557 | ₩37,557 | ₩37,478 | ₩37,543 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,584 | ₩37,584 | ₩37,550 | ₩37,570 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,557 | ₩37,557 | ₩37,542 | ₩37,542 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,516 | ₩37,516 | ₩37,484 | ₩37,484 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,490 | ₩37,516 | ₩37,463 | ₩37,463 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,516 | ₩37,530 | ₩37,476 | ₩37,503 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,449 | ₩37,516 | ₩37,449 | ₩37,516 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,503 | ₩37,557 | ₩37,409 | ₩37,409 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,449 | ₩37,516 | ₩37,369 | ₩37,441 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,396 | ₩37,476 | ₩37,396 | ₩37,449 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,315 | ₩37,354 | ₩37,315 | ₩37,342 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,275 | ₩37,275 | ₩37,195 | ₩37,259 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,302 | ₩37,302 | ₩37,181 | ₩37,188 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,154 | ₩37,221 | ₩37,101 | ₩37,113 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,248 | ₩37,248 | ₩37,181 | ₩37,181 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,121 | ₩37,168 | ₩37,101 | ₩37,168 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,134 | ₩37,134 | ₩37,134 | ₩37,134 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,154 | ₩37,168 | ₩37,074 | ₩37,114 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,235 | ₩37,235 | ₩37,215 | ₩37,221 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,208 | ₩37,235 | ₩37,208 | ₩37,208 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,154 | ₩37,208 | ₩37,154 | ₩37,174 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,195 | ₩37,195 | ₩37,181 | ₩37,185 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,262 | ₩37,275 | ₩37,239 | ₩37,239 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,288 | ₩37,302 | ₩37,248 | ₩37,276 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,221 | ₩37,262 | ₩37,221 | ₩37,262 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,195 | ₩37,221 | ₩37,168 | ₩37,188 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,260 | ₩37,262 | ₩37,215 | ₩37,221 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,181 | ₩37,235 | ₩37,181 | ₩37,235 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,153 | ₩37,154 | ₩37,114 | ₩37,152 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,195 | ₩37,208 | ₩37,141 | ₩37,195 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,168 | ₩37,235 | ₩37,154 | ₩37,201 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,174 | ₩37,208 | ₩37,114 | ₩37,140 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,154 | ₩37,195 | ₩37,074 | ₩37,121 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,101 | ₩37,127 | ₩37,087 | ₩37,107 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,101 | ₩37,127 | ₩37,087 | ₩37,114 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,074 | ₩37,074 | ₩37,067 | ₩37,067 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,081 | ₩37,081 | ₩37,035 | ₩37,081 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,020 | ₩37,047 | ₩37,020 | ₩37,034 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,060 | ₩37,060 | ₩37,020 | ₩37,020 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,060 | ₩37,067 | ₩37,020 | ₩37,067 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,020 | ₩37,040 | ₩36,993 | ₩37,040 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,980 | ₩37,000 | ₩36,967 | ₩37,000 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,981 | ₩36,981 | ₩36,973 | ₩36,973 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,993 | ₩37,020 | ₩36,993 | ₩37,020 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,047 | ₩37,047 | ₩36,993 | ₩36,993 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,020 | ₩37,047 | ₩36,993 | ₩37,047 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,967 | ₩37,020 | ₩36,967 | ₩37,003 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,980 | ₩37,007 | ₩36,980 | ₩36,987 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,953 | ₩36,969 | ₩36,953 | ₩36,969 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,967 | ₩36,980 | ₩36,953 | ₩36,953 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,953 | ₩36,953 | ₩36,940 | ₩36,940 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,941 | ₩36,958 | ₩36,941 | ₩36,958 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,960 | ₩36,960 | ₩36,946 | ₩36,960 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,940 | ₩36,940 | ₩36,933 | ₩36,933 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,873 | ₩36,920 | ₩36,873 | ₩36,920 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,899 | ₩36,899 | ₩36,899 | ₩36,899 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,886 | ₩36,893 | ₩36,886 | ₩36,893 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,866 | ₩36,866 | ₩36,852 | ₩36,852 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,806 | ₩36,819 | ₩36,806 | ₩36,812 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,832 | ₩36,832 | ₩36,765 | ₩36,826 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,765 | ₩36,765 | ₩36,745 | ₩36,745 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,765 | ₩36,806 | ₩36,765 | ₩36,775 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,712 | ₩36,752 | ₩36,712 | ₩36,752 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,698 | ₩36,698 | ₩36,697 | ₩36,697 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,698 | ₩36,698 | ₩36,698 | ₩36,698 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,685 | ₩36,712 | ₩36,685 | ₩36,685 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,631 | ₩36,673 | ₩36,631 | ₩36,673 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,578 | ₩36,631 | ₩36,564 | ₩36,631 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,578 | ₩36,627 | ₩36,578 | ₩36,627 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,564 | ₩36,571 | ₩36,524 | ₩36,551 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,417 | ₩36,497 | ₩36,417 | ₩36,497 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,470 | ₩36,470 | ₩36,470 | ₩36,470 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,430 | ₩36,457 | ₩36,417 | ₩36,457 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,350 | ₩36,390 | ₩36,350 | ₩36,390 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,155 | ₩36,175 | ₩36,095 | ₩36,175 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,175 | ₩36,175 | ₩36,163 | ₩36,163 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,148 | ₩36,167 | ₩36,135 | ₩36,167 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,947 | ₩36,045 | ₩35,947 | ₩36,045 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,880 | ₩35,880 | ₩35,826 | ₩35,847 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,880 | ₩35,887 | ₩35,880 | ₩35,887 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,108 | ₩36,108 | ₩35,981 | ₩35,981 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,108 | ₩36,155 | ₩36,108 | ₩36,155 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,095 | ₩36,095 | ₩36,068 | ₩36,068 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,175 | ₩36,175 | ₩36,128 | ₩36,128 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,028 | ₩36,029 | ₩36,028 | ₩36,029 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,148 | ₩36,148 | ₩36,108 | ₩36,135 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,269 | ₩36,269 | ₩36,262 | ₩36,262 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,135 | ₩36,254 | ₩36,135 | ₩36,254 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,148 | ₩36,209 | ₩36,148 | ₩36,209 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,244 | ₩36,262 | ₩36,202 | ₩36,256 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,282 | ₩36,282 | ₩36,235 | ₩36,235 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,336 | ₩36,336 | ₩36,282 | ₩36,316 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,309 | ₩36,316 | ₩36,309 | ₩36,316 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,309 | ₩36,350 | ₩36,296 | ₩36,350 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,256 | ₩36,309 | ₩36,256 | ₩36,282 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,217 | ₩36,217 | ₩36,202 | ₩36,202 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,256 | ₩36,300 | ₩36,256 | ₩36,300 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,229 | ₩36,257 | ₩36,229 | ₩36,257 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,256 | ₩36,309 | ₩36,256 | ₩36,288 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,162 | ₩36,235 | ₩36,162 | ₩36,235 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,235 | ₩36,235 | ₩36,235 | ₩36,235 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,229 | ₩36,289 | ₩36,229 | ₩36,289 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,256 | ₩36,296 | ₩36,256 | ₩36,296 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,229 | ₩36,289 | ₩36,229 | ₩36,242 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,189 | ₩36,296 | ₩36,189 | ₩36,269 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,108 | ₩36,215 | ₩36,108 | ₩36,159 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,189 | ₩36,256 | ₩36,148 | ₩36,187 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,215 | ₩36,222 | ₩36,215 | ₩36,222 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,229 | ₩36,242 | ₩36,229 | ₩36,242 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,215 | ₩36,249 | ₩36,189 | ₩36,249 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,148 | ₩36,225 | ₩36,148 | ₩36,225 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,256 | ₩36,282 | ₩36,256 | ₩36,256 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,229 | ₩36,237 | ₩36,215 | ₩36,229 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,189 | ₩36,218 | ₩36,189 | ₩36,215 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,189 | ₩36,223 | ₩36,176 | ₩36,215 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,108 | ₩36,209 | ₩36,108 | ₩36,202 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,095 | ₩36,175 | ₩36,081 | ₩36,175 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,083 | ₩36,101 | ₩36,068 | ₩36,101 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,202 | ₩36,202 | ₩36,162 | ₩36,175 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,175 | ₩36,175 | ₩36,168 | ₩36,168 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,164 | ₩36,189 | ₩36,164 | ₩36,168 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,148 | ₩36,175 | ₩36,148 | ₩36,175 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,121 | ₩36,135 | ₩36,108 | ₩36,135 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,135 | ₩36,135 | ₩36,121 | ₩36,121 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,095 | ₩36,148 | ₩36,095 | ₩36,142 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,130 | ₩36,130 | ₩36,054 | ₩36,075 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,068 | ₩36,135 | ₩36,061 | ₩36,061 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,115 | ₩36,115 | ₩36,081 | ₩36,081 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,108 | ₩36,108 | ₩36,081 | ₩36,108 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,135 | ₩36,135 | ₩36,095 | ₩36,095 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,068 | ₩36,101 | ₩36,068 | ₩36,101 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,028 | ₩36,052 | ₩36,014 | ₩36,048 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,029 | ₩36,041 | ₩36,029 | ₩36,041 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,974 | ₩36,014 | ₩35,974 | ₩36,014 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,934 | ₩35,958 | ₩35,920 | ₩35,954 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,907 | ₩35,934 | ₩35,907 | ₩35,934 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,934 | ₩35,956 | ₩35,934 | ₩35,956 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,961 | ₩36,001 | ₩35,934 | ₩36,001 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,920 | ₩35,987 | ₩35,920 | ₩35,947 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,975 | ₩36,014 | ₩35,974 | ₩36,014 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩36,001 | ₩36,001 | ₩36,001 | ₩36,001 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,956 | ₩36,001 | ₩35,956 | ₩35,961 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,934 | ₩35,961 | ₩35,907 | ₩35,954 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,934 | ₩35,967 | ₩35,934 | ₩35,967 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,893 | ₩35,914 | ₩35,880 | ₩35,914 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,880 | ₩35,934 | ₩35,880 | ₩35,934 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,907 | ₩35,907 | ₩35,860 | ₩35,860 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,867 | ₩35,889 | ₩35,840 | ₩35,889 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,800 | ₩35,826 | ₩35,800 | ₩35,826 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,746 | ₩35,800 | ₩35,746 | ₩35,792 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,746 | ₩35,753 | ₩35,719 | ₩35,732 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,625 | ₩35,696 | ₩35,601 | ₩35,696 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,639 | ₩35,652 | ₩35,592 | ₩35,592 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,665 | ₩35,665 | ₩35,639 | ₩35,663 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,639 | ₩35,673 | ₩35,639 | ₩35,652 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,692 | ₩35,692 | ₩35,665 | ₩35,679 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,786 | ₩35,786 | ₩35,719 | ₩35,719 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,706 | ₩35,706 | ₩35,706 | ₩35,706 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,719 | ₩35,800 | ₩35,719 | ₩35,800 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,812 | ₩35,824 | ₩35,786 | ₩35,789 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,706 | ₩35,786 | ₩35,706 | ₩35,786 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,692 | ₩35,710 | ₩35,692 | ₩35,706 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,732 | ₩35,746 | ₩35,706 | ₩35,712 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,759 | ₩35,805 | ₩35,759 | ₩35,805 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,759 | ₩35,779 | ₩35,759 | ₩35,779 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,813 | ₩35,853 | ₩35,800 | ₩35,826 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,840 | ₩35,840 | ₩35,786 | ₩35,833 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,800 | ₩35,820 | ₩35,786 | ₩35,820 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,853 | ₩35,860 | ₩35,773 | ₩35,833 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,840 | ₩35,867 | ₩35,840 | ₩35,867 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,826 | ₩35,867 | ₩35,813 | ₩35,867 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,786 | ₩35,825 | ₩35,759 | ₩35,825 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,765 | ₩35,774 | ₩35,732 | ₩35,759 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,719 | ₩35,753 | ₩35,706 | ₩35,753 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,652 | ₩35,786 | ₩35,652 | ₩35,786 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,732 | ₩35,766 | ₩35,732 | ₩35,766 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,708 | ₩35,712 | ₩35,652 | ₩35,712 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,692 | ₩35,732 | ₩35,692 | ₩35,719 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,692 | ₩35,707 | ₩35,612 | ₩35,694 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,639 | ₩35,686 | ₩35,639 | ₩35,686 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,676 | ₩35,699 | ₩35,625 | ₩35,699 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,773 | ₩35,773 | ₩35,572 | ₩35,647 | -0.35% | 9천 |
|---|