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 | ₩37,723 | ₩37,723 | ₩37,689 | ₩37,689 | -0.09% | 100 |
| 2026.10.08 | ₩37,710 | ₩37,710 | ₩37,656 | ₩37,656 | -0.14% | 200 |
| 2026.10.07 | ₩37,696 | ₩37,696 | ₩37,676 | ₩37,676 | -0.05% | 300 |
| 2026.10.06 | ₩37,723 | ₩37,723 | ₩37,669 | ₩37,669 | -0.14% | 100 |
| 2026.10.05 | ₩37,602 | ₩37,669 | ₩37,596 | ₩37,649 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,656 | ₩37,656 | ₩37,535 | ₩37,589 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,629 | ₩37,629 | ₩37,535 | ₩37,575 | -0.14% | 600 |
| 2026.09.30 | ₩37,522 | ₩37,602 | ₩37,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,514 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,562 | ₩37,569 | ₩37,515 | ₩37,515 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,535 | ₩37,562 | ₩37,508 | ₩37,508 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,508 | ₩37,581 | ₩37,508 | ₩37,581 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,562 | ₩37,575 | ₩37,495 | ₩37,549 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,549 | ₩37,575 | ₩37,549 | ₩37,575 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,589 | ₩37,589 | ₩37,551 | ₩37,551 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,575 | ₩37,629 | ₩37,522 | ₩37,562 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,468 | ₩37,495 | ₩37,455 | ₩37,455 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,482 | ₩37,495 | ₩37,482 | ₩37,495 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,414 | ₩37,441 | ₩37,347 | ₩37,359 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,361 | ₩37,441 | ₩37,361 | ₩37,441 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,441 | ₩37,482 | ₩37,441 | ₩37,468 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,508 | ₩37,508 | ₩37,495 | ₩37,495 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,414 | ₩37,441 | ₩37,361 | ₩37,441 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,549 | ₩37,549 | ₩37,468 | ₩37,508 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,549 | ₩37,562 | ₩37,522 | ₩37,522 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,562 | ₩37,602 | ₩37,508 | ₩37,602 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,508 | ₩37,508 | ₩37,461 | ₩37,461 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,307 | ₩37,455 | ₩37,307 | ₩37,396 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,508 | ₩37,508 | ₩37,455 | ₩37,495 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,549 | ₩37,549 | ₩37,495 | ₩37,495 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,535 | ₩37,562 | ₩37,535 | ₩37,562 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,428 | ₩37,508 | ₩37,428 | ₩37,475 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,495 | ₩37,495 | ₩37,428 | ₩37,445 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,482 | ₩37,502 | ₩37,414 | ₩37,421 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,468 | ₩37,515 | ₩37,435 | ₩37,482 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,468 | ₩37,468 | ₩37,435 | ₩37,441 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,534 | ₩37,534 | ₩37,455 | ₩37,468 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,522 | ₩37,522 | ₩37,428 | ₩37,476 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,562 | ₩37,562 | ₩37,483 | ₩37,549 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,589 | ₩37,589 | ₩37,555 | ₩37,575 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,562 | ₩37,562 | ₩37,547 | ₩37,547 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,522 | ₩37,522 | ₩37,490 | ₩37,490 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,495 | ₩37,522 | ₩37,468 | ₩37,468 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,522 | ₩37,535 | ₩37,482 | ₩37,508 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,455 | ₩37,522 | ₩37,455 | ₩37,522 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,508 | ₩37,562 | ₩37,414 | ₩37,414 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,455 | ₩37,522 | ₩37,374 | ₩37,447 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,401 | ₩37,482 | ₩37,401 | ₩37,455 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,321 | ₩37,359 | ₩37,321 | ₩37,347 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,280 | ₩37,280 | ₩37,200 | ₩37,264 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,307 | ₩37,307 | ₩37,186 | ₩37,193 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,160 | ₩37,227 | ₩37,106 | ₩37,118 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,253 | ₩37,253 | ₩37,186 | ₩37,186 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,126 | ₩37,173 | ₩37,106 | ₩37,173 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,160 | ₩37,173 | ₩37,079 | ₩37,119 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,240 | ₩37,240 | ₩37,220 | ₩37,227 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,213 | ₩37,240 | ₩37,213 | ₩37,213 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,160 | ₩37,213 | ₩37,160 | ₩37,180 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,200 | ₩37,200 | ₩37,186 | ₩37,190 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,267 | ₩37,280 | ₩37,244 | ₩37,244 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,294 | ₩37,307 | ₩37,253 | ₩37,282 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,227 | ₩37,267 | ₩37,227 | ₩37,267 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,200 | ₩37,227 | ₩37,173 | ₩37,193 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,266 | ₩37,267 | ₩37,220 | ₩37,227 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,186 | ₩37,240 | ₩37,186 | ₩37,240 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,158 | ₩37,160 | ₩37,119 | ₩37,157 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,200 | ₩37,213 | ₩37,146 | ₩37,200 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,173 | ₩37,240 | ₩37,160 | ₩37,207 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,180 | ₩37,213 | ₩37,119 | ₩37,145 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,160 | ₩37,200 | ₩37,079 | ₩37,126 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,106 | ₩37,133 | ₩37,092 | ₩37,113 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,106 | ₩37,133 | ₩37,092 | ₩37,119 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,079 | ₩37,079 | ₩37,072 | ₩37,072 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,086 | ₩37,086 | ₩37,040 | ₩37,086 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,025 | ₩37,052 | ₩37,025 | ₩37,039 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,066 | ₩37,066 | ₩37,025 | ₩37,025 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,066 | ₩37,072 | ₩37,025 | ₩37,072 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,025 | ₩37,046 | ₩36,999 | ₩37,046 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,985 | ₩37,005 | ₩36,972 | ₩37,005 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,986 | ₩36,986 | ₩36,978 | ₩36,978 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,999 | ₩37,025 | ₩36,999 | ₩37,025 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,052 | ₩37,052 | ₩36,999 | ₩36,999 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,025 | ₩37,052 | ₩36,999 | ₩37,052 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,972 | ₩37,025 | ₩36,972 | ₩37,008 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,985 | ₩37,012 | ₩36,985 | ₩36,992 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,958 | ₩36,974 | ₩36,958 | ₩36,974 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,972 | ₩36,985 | ₩36,958 | ₩36,958 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,958 | ₩36,958 | ₩36,945 | ₩36,945 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,946 | ₩36,964 | ₩36,946 | ₩36,964 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,965 | ₩36,965 | ₩36,952 | ₩36,965 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,945 | ₩36,945 | ₩36,938 | ₩36,938 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,925 | ₩36,925 | ₩36,925 | ₩36,925 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,878 | ₩36,925 | ₩36,878 | ₩36,925 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,905 | ₩36,905 | ₩36,905 | ₩36,905 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,891 | ₩36,898 | ₩36,891 | ₩36,898 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,871 | ₩36,871 | ₩36,858 | ₩36,858 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,811 | ₩36,824 | ₩36,811 | ₩36,817 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,838 | ₩36,838 | ₩36,771 | ₩36,831 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,771 | ₩36,771 | ₩36,750 | ₩36,750 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,771 | ₩36,811 | ₩36,771 | ₩36,780 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,717 | ₩36,757 | ₩36,717 | ₩36,757 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,703 | ₩36,703 | ₩36,702 | ₩36,702 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,709 | ₩36,709 | ₩36,709 | ₩36,709 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,690 | ₩36,717 | ₩36,690 | ₩36,690 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,636 | ₩36,678 | ₩36,636 | ₩36,678 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,683 | ₩36,683 | ₩36,683 | ₩36,683 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,583 | ₩36,636 | ₩36,569 | ₩36,636 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,583 | ₩36,632 | ₩36,583 | ₩36,632 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,569 | ₩36,576 | ₩36,529 | ₩36,556 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,422 | ₩36,502 | ₩36,422 | ₩36,502 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,435 | ₩36,462 | ₩36,422 | ₩36,462 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,355 | ₩36,395 | ₩36,355 | ₩36,395 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,160 | ₩36,180 | ₩36,100 | ₩36,180 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,180 | ₩36,180 | ₩36,168 | ₩36,168 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,153 | ₩36,172 | ₩36,140 | ₩36,172 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,952 | ₩36,050 | ₩35,952 | ₩36,050 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,885 | ₩35,885 | ₩35,831 | ₩35,852 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,885 | ₩35,892 | ₩35,885 | ₩35,892 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,113 | ₩36,113 | ₩35,986 | ₩35,986 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,113 | ₩36,160 | ₩36,113 | ₩36,160 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,100 | ₩36,100 | ₩36,073 | ₩36,073 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,180 | ₩36,180 | ₩36,133 | ₩36,133 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,033 | ₩36,034 | ₩36,033 | ₩36,034 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,153 | ₩36,153 | ₩36,113 | ₩36,140 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,253 | ₩36,253 | ₩36,253 | ₩36,253 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,274 | ₩36,274 | ₩36,267 | ₩36,267 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,140 | ₩36,259 | ₩36,140 | ₩36,259 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,153 | ₩36,214 | ₩36,153 | ₩36,214 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,249 | ₩36,267 | ₩36,207 | ₩36,261 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,288 | ₩36,288 | ₩36,241 | ₩36,241 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,341 | ₩36,341 | ₩36,288 | ₩36,321 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,314 | ₩36,321 | ₩36,314 | ₩36,321 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,314 | ₩36,355 | ₩36,301 | ₩36,355 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,261 | ₩36,314 | ₩36,261 | ₩36,288 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,222 | ₩36,222 | ₩36,207 | ₩36,207 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,261 | ₩36,305 | ₩36,261 | ₩36,305 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,234 | ₩36,262 | ₩36,234 | ₩36,262 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,261 | ₩36,314 | ₩36,261 | ₩36,293 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,167 | ₩36,241 | ₩36,167 | ₩36,241 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,234 | ₩36,294 | ₩36,234 | ₩36,294 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,261 | ₩36,301 | ₩36,261 | ₩36,301 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,234 | ₩36,294 | ₩36,234 | ₩36,247 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,194 | ₩36,301 | ₩36,194 | ₩36,274 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,113 | ₩36,221 | ₩36,113 | ₩36,164 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,194 | ₩36,261 | ₩36,153 | ₩36,192 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,221 | ₩36,227 | ₩36,221 | ₩36,227 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,234 | ₩36,247 | ₩36,234 | ₩36,247 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,221 | ₩36,254 | ₩36,194 | ₩36,254 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,153 | ₩36,230 | ₩36,153 | ₩36,230 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,261 | ₩36,288 | ₩36,261 | ₩36,261 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,234 | ₩36,242 | ₩36,221 | ₩36,234 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,194 | ₩36,223 | ₩36,194 | ₩36,221 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,194 | ₩36,229 | ₩36,182 | ₩36,221 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,113 | ₩36,214 | ₩36,113 | ₩36,207 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,100 | ₩36,180 | ₩36,086 | ₩36,180 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,088 | ₩36,106 | ₩36,073 | ₩36,106 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,207 | ₩36,207 | ₩36,167 | ₩36,180 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,180 | ₩36,180 | ₩36,174 | ₩36,174 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,170 | ₩36,194 | ₩36,170 | ₩36,174 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,153 | ₩36,180 | ₩36,153 | ₩36,180 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,127 | ₩36,140 | ₩36,113 | ₩36,140 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,140 | ₩36,140 | ₩36,127 | ₩36,127 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,100 | ₩36,153 | ₩36,100 | ₩36,147 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,135 | ₩36,135 | ₩36,060 | ₩36,080 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,073 | ₩36,140 | ₩36,066 | ₩36,066 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,120 | ₩36,120 | ₩36,086 | ₩36,086 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,113 | ₩36,113 | ₩36,086 | ₩36,113 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,140 | ₩36,140 | ₩36,100 | ₩36,100 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,073 | ₩36,106 | ₩36,073 | ₩36,106 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,033 | ₩36,057 | ₩36,019 | ₩36,053 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,034 | ₩36,046 | ₩36,034 | ₩36,046 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,979 | ₩36,019 | ₩35,979 | ₩36,019 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,939 | ₩35,963 | ₩35,925 | ₩35,959 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,912 | ₩35,939 | ₩35,912 | ₩35,939 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,939 | ₩35,962 | ₩35,939 | ₩35,962 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,966 | ₩36,006 | ₩35,939 | ₩36,006 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,925 | ₩35,992 | ₩35,925 | ₩35,952 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,980 | ₩36,019 | ₩35,979 | ₩36,019 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,962 | ₩36,006 | ₩35,962 | ₩35,966 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,939 | ₩35,966 | ₩35,912 | ₩35,959 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,939 | ₩35,972 | ₩35,939 | ₩35,972 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,899 | ₩35,919 | ₩35,885 | ₩35,919 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,885 | ₩35,939 | ₩35,885 | ₩35,939 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,912 | ₩35,912 | ₩35,865 | ₩35,865 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,872 | ₩35,895 | ₩35,845 | ₩35,895 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,805 | ₩35,831 | ₩35,805 | ₩35,831 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,751 | ₩35,805 | ₩35,751 | ₩35,797 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,751 | ₩35,758 | ₩35,724 | ₩35,738 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,630 | ₩35,701 | ₩35,606 | ₩35,701 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,644 | ₩35,657 | ₩35,597 | ₩35,597 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,670 | ₩35,670 | ₩35,644 | ₩35,668 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,644 | ₩35,679 | ₩35,644 | ₩35,657 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,697 | ₩35,697 | ₩35,670 | ₩35,684 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,791 | ₩35,791 | ₩35,724 | ₩35,724 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,724 | ₩35,805 | ₩35,724 | ₩35,805 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,817 | ₩35,829 | ₩35,791 | ₩35,794 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,711 | ₩35,791 | ₩35,711 | ₩35,791 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,697 | ₩35,715 | ₩35,697 | ₩35,711 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,738 | ₩35,751 | ₩35,711 | ₩35,717 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,764 | ₩35,810 | ₩35,764 | ₩35,810 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,764 | ₩35,785 | ₩35,764 | ₩35,785 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,818 | ₩35,858 | ₩35,805 | ₩35,831 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,845 | ₩35,845 | ₩35,791 | ₩35,838 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,805 | ₩35,825 | ₩35,791 | ₩35,825 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,858 | ₩35,865 | ₩35,778 | ₩35,838 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,845 | ₩35,872 | ₩35,845 | ₩35,872 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,831 | ₩35,872 | ₩35,818 | ₩35,872 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,791 | ₩35,830 | ₩35,764 | ₩35,830 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,770 | ₩35,779 | ₩35,738 | ₩35,764 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,724 | ₩35,758 | ₩35,711 | ₩35,758 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,657 | ₩35,791 | ₩35,657 | ₩35,791 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,738 | ₩35,771 | ₩35,738 | ₩35,771 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,713 | ₩35,717 | ₩35,657 | ₩35,717 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,697 | ₩35,738 | ₩35,697 | ₩35,724 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,697 | ₩35,712 | ₩35,617 | ₩35,699 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,644 | ₩35,691 | ₩35,644 | ₩35,691 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,681 | ₩35,704 | ₩35,630 | ₩35,704 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,778 | ₩35,778 | ₩35,577 | ₩35,652 | -0.35% | 9천 |
|---|