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 | ₩37,713 | ₩37,713 | ₩37,679 | ₩37,679 | -0.09% | 100 |
| 2026.10.08 | ₩37,699 | ₩37,699 | ₩37,646 | ₩37,646 | -0.14% | 200 |
| 2026.10.07 | ₩37,686 | ₩37,686 | ₩37,666 | ₩37,666 | -0.05% | 300 |
| 2026.10.06 | ₩37,713 | ₩37,713 | ₩37,659 | ₩37,659 | -0.14% | 100 |
| 2026.10.05 | ₩37,592 | ₩37,659 | ₩37,585 | ₩37,639 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,646 | ₩37,646 | ₩37,525 | ₩37,579 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,619 | ₩37,619 | ₩37,525 | ₩37,565 | -0.14% | 600 |
| 2026.09.30 | ₩37,512 | ₩37,592 | ₩37,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,504 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,552 | ₩37,559 | ₩37,505 | ₩37,505 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,525 | ₩37,552 | ₩37,498 | ₩37,498 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,498 | ₩37,571 | ₩37,498 | ₩37,571 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,552 | ₩37,565 | ₩37,485 | ₩37,539 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,539 | ₩37,565 | ₩37,539 | ₩37,565 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,579 | ₩37,579 | ₩37,541 | ₩37,541 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,565 | ₩37,619 | ₩37,512 | ₩37,552 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,458 | ₩37,485 | ₩37,445 | ₩37,445 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,471 | ₩37,485 | ₩37,471 | ₩37,485 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,404 | ₩37,431 | ₩37,337 | ₩37,349 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,351 | ₩37,431 | ₩37,351 | ₩37,431 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,431 | ₩37,471 | ₩37,431 | ₩37,458 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,498 | ₩37,498 | ₩37,485 | ₩37,485 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,404 | ₩37,431 | ₩37,351 | ₩37,431 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,539 | ₩37,539 | ₩37,458 | ₩37,498 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,539 | ₩37,552 | ₩37,512 | ₩37,512 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,552 | ₩37,592 | ₩37,498 | ₩37,592 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,498 | ₩37,498 | ₩37,451 | ₩37,451 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,297 | ₩37,445 | ₩37,297 | ₩37,386 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,498 | ₩37,498 | ₩37,445 | ₩37,485 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,539 | ₩37,539 | ₩37,485 | ₩37,485 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,525 | ₩37,552 | ₩37,525 | ₩37,552 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,418 | ₩37,498 | ₩37,418 | ₩37,465 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,485 | ₩37,485 | ₩37,418 | ₩37,435 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,471 | ₩37,492 | ₩37,404 | ₩37,411 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,458 | ₩37,505 | ₩37,425 | ₩37,471 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,458 | ₩37,458 | ₩37,425 | ₩37,431 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,524 | ₩37,524 | ₩37,445 | ₩37,458 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,512 | ₩37,512 | ₩37,418 | ₩37,466 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,552 | ₩37,552 | ₩37,473 | ₩37,539 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,579 | ₩37,579 | ₩37,545 | ₩37,565 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,552 | ₩37,552 | ₩37,537 | ₩37,537 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,512 | ₩37,512 | ₩37,479 | ₩37,479 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,485 | ₩37,512 | ₩37,458 | ₩37,458 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,512 | ₩37,525 | ₩37,471 | ₩37,498 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,445 | ₩37,512 | ₩37,445 | ₩37,512 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,498 | ₩37,552 | ₩37,404 | ₩37,404 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,445 | ₩37,512 | ₩37,364 | ₩37,437 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,391 | ₩37,471 | ₩37,391 | ₩37,445 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,311 | ₩37,349 | ₩37,311 | ₩37,337 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,270 | ₩37,270 | ₩37,190 | ₩37,254 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,297 | ₩37,297 | ₩37,176 | ₩37,183 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,150 | ₩37,217 | ₩37,096 | ₩37,108 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,243 | ₩37,243 | ₩37,176 | ₩37,176 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,116 | ₩37,163 | ₩37,096 | ₩37,163 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,150 | ₩37,163 | ₩37,069 | ₩37,109 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,230 | ₩37,230 | ₩37,210 | ₩37,217 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,203 | ₩37,230 | ₩37,203 | ₩37,203 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,150 | ₩37,203 | ₩37,150 | ₩37,170 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,190 | ₩37,190 | ₩37,176 | ₩37,180 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,257 | ₩37,270 | ₩37,234 | ₩37,234 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,284 | ₩37,297 | ₩37,243 | ₩37,272 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,217 | ₩37,257 | ₩37,217 | ₩37,257 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,190 | ₩37,217 | ₩37,163 | ₩37,183 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,256 | ₩37,257 | ₩37,210 | ₩37,217 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,176 | ₩37,230 | ₩37,176 | ₩37,230 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,148 | ₩37,150 | ₩37,109 | ₩37,147 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,190 | ₩37,203 | ₩37,136 | ₩37,190 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,163 | ₩37,230 | ₩37,150 | ₩37,197 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,170 | ₩37,203 | ₩37,109 | ₩37,135 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,150 | ₩37,190 | ₩37,069 | ₩37,116 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,096 | ₩37,123 | ₩37,083 | ₩37,103 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,096 | ₩37,123 | ₩37,083 | ₩37,109 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,069 | ₩37,069 | ₩37,062 | ₩37,062 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,076 | ₩37,076 | ₩37,030 | ₩37,076 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,015 | ₩37,042 | ₩37,015 | ₩37,029 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,056 | ₩37,056 | ₩37,015 | ₩37,015 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,056 | ₩37,062 | ₩37,015 | ₩37,062 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,015 | ₩37,036 | ₩36,989 | ₩37,036 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,975 | ₩36,995 | ₩36,962 | ₩36,995 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,977 | ₩36,977 | ₩36,969 | ₩36,969 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,989 | ₩37,015 | ₩36,989 | ₩37,015 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,042 | ₩37,042 | ₩36,989 | ₩36,989 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,015 | ₩37,042 | ₩36,989 | ₩37,042 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,962 | ₩37,015 | ₩36,962 | ₩36,998 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,975 | ₩37,002 | ₩36,975 | ₩36,982 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,948 | ₩36,965 | ₩36,948 | ₩36,965 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,962 | ₩36,975 | ₩36,948 | ₩36,948 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,948 | ₩36,948 | ₩36,935 | ₩36,935 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,936 | ₩36,954 | ₩36,936 | ₩36,954 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,955 | ₩36,955 | ₩36,942 | ₩36,955 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,935 | ₩36,935 | ₩36,928 | ₩36,928 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,868 | ₩36,915 | ₩36,868 | ₩36,915 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,881 | ₩36,888 | ₩36,881 | ₩36,888 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,861 | ₩36,861 | ₩36,848 | ₩36,848 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,801 | ₩36,814 | ₩36,801 | ₩36,808 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,828 | ₩36,828 | ₩36,761 | ₩36,821 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,761 | ₩36,761 | ₩36,741 | ₩36,741 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,761 | ₩36,801 | ₩36,761 | ₩36,770 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,707 | ₩36,747 | ₩36,707 | ₩36,747 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,694 | ₩36,694 | ₩36,692 | ₩36,692 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,707 | ₩36,707 | ₩36,707 | ₩36,707 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,680 | ₩36,707 | ₩36,680 | ₩36,680 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,627 | ₩36,668 | ₩36,627 | ₩36,668 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,573 | ₩36,627 | ₩36,559 | ₩36,627 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,573 | ₩36,623 | ₩36,573 | ₩36,623 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,559 | ₩36,566 | ₩36,519 | ₩36,546 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,412 | ₩36,492 | ₩36,412 | ₩36,492 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,425 | ₩36,452 | ₩36,412 | ₩36,452 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,345 | ₩36,385 | ₩36,345 | ₩36,385 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,150 | ₩36,171 | ₩36,090 | ₩36,171 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,171 | ₩36,171 | ₩36,158 | ₩36,158 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,144 | ₩36,162 | ₩36,130 | ₩36,162 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,943 | ₩36,040 | ₩35,943 | ₩36,040 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,875 | ₩35,875 | ₩35,822 | ₩35,842 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,875 | ₩35,882 | ₩35,875 | ₩35,882 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,103 | ₩36,103 | ₩35,976 | ₩35,976 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,103 | ₩36,150 | ₩36,103 | ₩36,150 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,090 | ₩36,090 | ₩36,063 | ₩36,063 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,171 | ₩36,171 | ₩36,124 | ₩36,124 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,023 | ₩36,024 | ₩36,023 | ₩36,024 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,144 | ₩36,144 | ₩36,103 | ₩36,130 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,264 | ₩36,264 | ₩36,258 | ₩36,258 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,130 | ₩36,250 | ₩36,130 | ₩36,250 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,144 | ₩36,204 | ₩36,144 | ₩36,204 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,239 | ₩36,258 | ₩36,197 | ₩36,251 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,278 | ₩36,278 | ₩36,231 | ₩36,231 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,331 | ₩36,331 | ₩36,278 | ₩36,311 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,305 | ₩36,311 | ₩36,305 | ₩36,311 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,305 | ₩36,345 | ₩36,291 | ₩36,345 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,251 | ₩36,305 | ₩36,251 | ₩36,278 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,212 | ₩36,212 | ₩36,197 | ₩36,197 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,251 | ₩36,295 | ₩36,251 | ₩36,295 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,224 | ₩36,252 | ₩36,224 | ₩36,252 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,251 | ₩36,305 | ₩36,251 | ₩36,283 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,157 | ₩36,231 | ₩36,157 | ₩36,231 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,224 | ₩36,285 | ₩36,224 | ₩36,285 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,251 | ₩36,291 | ₩36,251 | ₩36,291 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,224 | ₩36,285 | ₩36,224 | ₩36,238 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,184 | ₩36,291 | ₩36,184 | ₩36,264 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,103 | ₩36,211 | ₩36,103 | ₩36,154 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,184 | ₩36,251 | ₩36,144 | ₩36,183 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,211 | ₩36,217 | ₩36,211 | ₩36,217 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,224 | ₩36,238 | ₩36,224 | ₩36,238 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,211 | ₩36,244 | ₩36,184 | ₩36,244 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,144 | ₩36,220 | ₩36,144 | ₩36,220 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,251 | ₩36,278 | ₩36,251 | ₩36,251 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,224 | ₩36,232 | ₩36,211 | ₩36,224 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,184 | ₩36,213 | ₩36,184 | ₩36,211 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,184 | ₩36,219 | ₩36,172 | ₩36,211 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,103 | ₩36,204 | ₩36,103 | ₩36,197 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,090 | ₩36,171 | ₩36,077 | ₩36,171 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,078 | ₩36,097 | ₩36,063 | ₩36,097 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,197 | ₩36,157 | ₩36,171 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,171 | ₩36,171 | ₩36,164 | ₩36,164 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,160 | ₩36,184 | ₩36,160 | ₩36,164 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,144 | ₩36,171 | ₩36,144 | ₩36,171 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,117 | ₩36,130 | ₩36,103 | ₩36,130 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,130 | ₩36,130 | ₩36,117 | ₩36,117 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,090 | ₩36,144 | ₩36,090 | ₩36,137 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,125 | ₩36,125 | ₩36,050 | ₩36,070 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,063 | ₩36,130 | ₩36,057 | ₩36,057 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,110 | ₩36,110 | ₩36,077 | ₩36,077 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,103 | ₩36,103 | ₩36,077 | ₩36,103 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,130 | ₩36,130 | ₩36,090 | ₩36,090 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,063 | ₩36,097 | ₩36,063 | ₩36,097 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,023 | ₩36,047 | ₩36,010 | ₩36,043 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,024 | ₩36,036 | ₩36,024 | ₩36,036 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,969 | ₩36,010 | ₩35,969 | ₩36,010 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,929 | ₩35,953 | ₩35,916 | ₩35,949 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,902 | ₩35,929 | ₩35,902 | ₩35,929 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,929 | ₩35,952 | ₩35,929 | ₩35,952 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,956 | ₩35,996 | ₩35,929 | ₩35,996 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,916 | ₩35,983 | ₩35,916 | ₩35,943 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,971 | ₩36,010 | ₩35,969 | ₩36,010 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,952 | ₩35,996 | ₩35,952 | ₩35,956 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,929 | ₩35,956 | ₩35,902 | ₩35,949 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,929 | ₩35,963 | ₩35,929 | ₩35,963 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,889 | ₩35,909 | ₩35,875 | ₩35,909 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,875 | ₩35,929 | ₩35,875 | ₩35,929 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,902 | ₩35,902 | ₩35,855 | ₩35,855 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,889 | ₩35,889 | ₩35,889 | ₩35,889 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,862 | ₩35,885 | ₩35,835 | ₩35,885 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,795 | ₩35,822 | ₩35,795 | ₩35,822 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,741 | ₩35,795 | ₩35,741 | ₩35,787 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,741 | ₩35,748 | ₩35,715 | ₩35,728 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,621 | ₩35,692 | ₩35,597 | ₩35,692 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,634 | ₩35,648 | ₩35,587 | ₩35,587 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,661 | ₩35,661 | ₩35,634 | ₩35,658 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,634 | ₩35,669 | ₩35,634 | ₩35,648 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,688 | ₩35,688 | ₩35,661 | ₩35,674 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,782 | ₩35,782 | ₩35,715 | ₩35,715 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,715 | ₩35,795 | ₩35,715 | ₩35,795 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,807 | ₩35,819 | ₩35,782 | ₩35,784 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,701 | ₩35,782 | ₩35,701 | ₩35,782 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,688 | ₩35,705 | ₩35,688 | ₩35,701 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,728 | ₩35,741 | ₩35,701 | ₩35,708 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,755 | ₩35,800 | ₩35,755 | ₩35,800 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,755 | ₩35,775 | ₩35,755 | ₩35,775 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,808 | ₩35,849 | ₩35,795 | ₩35,822 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,835 | ₩35,835 | ₩35,782 | ₩35,829 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,795 | ₩35,815 | ₩35,782 | ₩35,815 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,849 | ₩35,855 | ₩35,768 | ₩35,829 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,835 | ₩35,862 | ₩35,835 | ₩35,862 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,822 | ₩35,862 | ₩35,808 | ₩35,862 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,782 | ₩35,821 | ₩35,755 | ₩35,821 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,760 | ₩35,770 | ₩35,728 | ₩35,755 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,715 | ₩35,748 | ₩35,701 | ₩35,748 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,648 | ₩35,782 | ₩35,648 | ₩35,782 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,728 | ₩35,761 | ₩35,728 | ₩35,761 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,704 | ₩35,708 | ₩35,648 | ₩35,708 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,688 | ₩35,728 | ₩35,688 | ₩35,715 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,688 | ₩35,702 | ₩35,607 | ₩35,689 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,634 | ₩35,681 | ₩35,634 | ₩35,681 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,672 | ₩35,694 | ₩35,621 | ₩35,694 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,768 | ₩35,768 | ₩35,567 | ₩35,642 | -0.35% | 9천 |
|---|