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 | ₩37,711 | ₩37,711 | ₩37,677 | ₩37,677 | -0.09% | 100 |
| 2026.10.08 | ₩37,697 | ₩37,697 | ₩37,644 | ₩37,644 | -0.14% | 200 |
| 2026.10.07 | ₩37,684 | ₩37,684 | ₩37,664 | ₩37,664 | -0.05% | 300 |
| 2026.10.06 | ₩37,711 | ₩37,711 | ₩37,657 | ₩37,657 | -0.14% | 100 |
| 2026.10.05 | ₩37,590 | ₩37,657 | ₩37,583 | ₩37,637 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,644 | ₩37,644 | ₩37,523 | ₩37,577 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,617 | ₩37,617 | ₩37,523 | ₩37,563 | -0.14% | 600 |
| 2026.09.30 | ₩37,510 | ₩37,590 | ₩37,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,502 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,550 | ₩37,557 | ₩37,503 | ₩37,503 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,523 | ₩37,550 | ₩37,496 | ₩37,496 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,496 | ₩37,569 | ₩37,496 | ₩37,569 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,550 | ₩37,563 | ₩37,483 | ₩37,537 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,537 | ₩37,563 | ₩37,537 | ₩37,563 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,577 | ₩37,577 | ₩37,539 | ₩37,539 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,563 | ₩37,617 | ₩37,510 | ₩37,550 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,456 | ₩37,483 | ₩37,443 | ₩37,443 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,469 | ₩37,483 | ₩37,469 | ₩37,483 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,402 | ₩37,429 | ₩37,335 | ₩37,347 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,349 | ₩37,429 | ₩37,349 | ₩37,429 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,429 | ₩37,469 | ₩37,429 | ₩37,456 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,496 | ₩37,496 | ₩37,483 | ₩37,483 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,402 | ₩37,429 | ₩37,349 | ₩37,429 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,537 | ₩37,537 | ₩37,456 | ₩37,496 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,537 | ₩37,550 | ₩37,510 | ₩37,510 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,550 | ₩37,590 | ₩37,496 | ₩37,590 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,496 | ₩37,496 | ₩37,449 | ₩37,449 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,295 | ₩37,443 | ₩37,295 | ₩37,384 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,496 | ₩37,496 | ₩37,443 | ₩37,483 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,537 | ₩37,537 | ₩37,483 | ₩37,483 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,523 | ₩37,550 | ₩37,523 | ₩37,550 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,416 | ₩37,496 | ₩37,416 | ₩37,463 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,483 | ₩37,483 | ₩37,416 | ₩37,433 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,469 | ₩37,490 | ₩37,402 | ₩37,409 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,456 | ₩37,503 | ₩37,423 | ₩37,469 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,456 | ₩37,456 | ₩37,423 | ₩37,429 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,522 | ₩37,522 | ₩37,443 | ₩37,456 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,510 | ₩37,510 | ₩37,416 | ₩37,464 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,550 | ₩37,550 | ₩37,471 | ₩37,537 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,577 | ₩37,577 | ₩37,543 | ₩37,563 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,550 | ₩37,550 | ₩37,535 | ₩37,535 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,510 | ₩37,510 | ₩37,478 | ₩37,478 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,483 | ₩37,510 | ₩37,456 | ₩37,456 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,510 | ₩37,523 | ₩37,469 | ₩37,496 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,443 | ₩37,510 | ₩37,443 | ₩37,510 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,496 | ₩37,550 | ₩37,402 | ₩37,402 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,443 | ₩37,510 | ₩37,362 | ₩37,435 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,389 | ₩37,469 | ₩37,389 | ₩37,443 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,309 | ₩37,347 | ₩37,309 | ₩37,335 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,268 | ₩37,268 | ₩37,188 | ₩37,252 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,295 | ₩37,295 | ₩37,174 | ₩37,181 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,148 | ₩37,215 | ₩37,094 | ₩37,106 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,242 | ₩37,242 | ₩37,174 | ₩37,174 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,114 | ₩37,161 | ₩37,094 | ₩37,161 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,148 | ₩37,161 | ₩37,067 | ₩37,107 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,228 | ₩37,228 | ₩37,208 | ₩37,215 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,201 | ₩37,228 | ₩37,201 | ₩37,201 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,148 | ₩37,201 | ₩37,148 | ₩37,168 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,188 | ₩37,188 | ₩37,174 | ₩37,178 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,255 | ₩37,268 | ₩37,232 | ₩37,232 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,282 | ₩37,295 | ₩37,242 | ₩37,270 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,215 | ₩37,255 | ₩37,215 | ₩37,255 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,188 | ₩37,215 | ₩37,161 | ₩37,181 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,254 | ₩37,255 | ₩37,208 | ₩37,215 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,174 | ₩37,228 | ₩37,174 | ₩37,228 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,146 | ₩37,148 | ₩37,107 | ₩37,145 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,188 | ₩37,201 | ₩37,134 | ₩37,188 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,161 | ₩37,228 | ₩37,148 | ₩37,195 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,168 | ₩37,201 | ₩37,107 | ₩37,133 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,148 | ₩37,188 | ₩37,067 | ₩37,114 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,094 | ₩37,121 | ₩37,081 | ₩37,101 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,094 | ₩37,121 | ₩37,081 | ₩37,107 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,067 | ₩37,067 | ₩37,060 | ₩37,060 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,074 | ₩37,074 | ₩37,028 | ₩37,074 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,014 | ₩37,040 | ₩37,014 | ₩37,027 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,054 | ₩37,054 | ₩37,014 | ₩37,014 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,054 | ₩37,060 | ₩37,014 | ₩37,060 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,014 | ₩37,034 | ₩36,987 | ₩37,034 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,973 | ₩36,993 | ₩36,960 | ₩36,993 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,975 | ₩36,975 | ₩36,967 | ₩36,967 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,987 | ₩37,014 | ₩36,987 | ₩37,014 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,040 | ₩37,040 | ₩36,987 | ₩36,987 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,014 | ₩37,040 | ₩36,987 | ₩37,040 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,960 | ₩37,014 | ₩36,960 | ₩36,996 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,973 | ₩37,000 | ₩36,973 | ₩36,980 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,946 | ₩36,963 | ₩36,946 | ₩36,963 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,960 | ₩36,973 | ₩36,946 | ₩36,946 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,946 | ₩36,946 | ₩36,933 | ₩36,933 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,934 | ₩36,952 | ₩36,934 | ₩36,952 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,953 | ₩36,953 | ₩36,940 | ₩36,953 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,933 | ₩36,933 | ₩36,926 | ₩36,926 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,913 | ₩36,913 | ₩36,913 | ₩36,913 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,866 | ₩36,913 | ₩36,866 | ₩36,913 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,879 | ₩36,886 | ₩36,879 | ₩36,886 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,859 | ₩36,859 | ₩36,846 | ₩36,846 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,799 | ₩36,812 | ₩36,799 | ₩36,806 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,826 | ₩36,826 | ₩36,759 | ₩36,819 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,759 | ₩36,759 | ₩36,739 | ₩36,739 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,759 | ₩36,799 | ₩36,759 | ₩36,768 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,705 | ₩36,745 | ₩36,705 | ₩36,745 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,692 | ₩36,692 | ₩36,690 | ₩36,690 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,678 | ₩36,705 | ₩36,678 | ₩36,678 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,625 | ₩36,666 | ₩36,625 | ₩36,666 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,571 | ₩36,625 | ₩36,558 | ₩36,625 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,571 | ₩36,621 | ₩36,571 | ₩36,621 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,558 | ₩36,564 | ₩36,517 | ₩36,544 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,410 | ₩36,491 | ₩36,410 | ₩36,491 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,423 | ₩36,450 | ₩36,410 | ₩36,450 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,343 | ₩36,383 | ₩36,343 | ₩36,383 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,149 | ₩36,169 | ₩36,088 | ₩36,169 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,169 | ₩36,169 | ₩36,157 | ₩36,157 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,142 | ₩36,161 | ₩36,128 | ₩36,161 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,941 | ₩36,039 | ₩35,941 | ₩36,039 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,874 | ₩35,874 | ₩35,820 | ₩35,840 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,874 | ₩35,880 | ₩35,874 | ₩35,880 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,102 | ₩36,102 | ₩35,974 | ₩35,974 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,102 | ₩36,149 | ₩36,102 | ₩36,149 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,088 | ₩36,088 | ₩36,061 | ₩36,061 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,169 | ₩36,169 | ₩36,122 | ₩36,122 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,021 | ₩36,022 | ₩36,021 | ₩36,022 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,142 | ₩36,142 | ₩36,102 | ₩36,128 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,263 | ₩36,263 | ₩36,256 | ₩36,256 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,128 | ₩36,248 | ₩36,128 | ₩36,248 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,142 | ₩36,202 | ₩36,142 | ₩36,202 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,237 | ₩36,256 | ₩36,195 | ₩36,249 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,276 | ₩36,276 | ₩36,229 | ₩36,229 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,330 | ₩36,330 | ₩36,276 | ₩36,309 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,303 | ₩36,309 | ₩36,303 | ₩36,309 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,303 | ₩36,343 | ₩36,289 | ₩36,343 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,249 | ₩36,303 | ₩36,249 | ₩36,276 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,210 | ₩36,210 | ₩36,195 | ₩36,195 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,249 | ₩36,293 | ₩36,249 | ₩36,293 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,222 | ₩36,250 | ₩36,222 | ₩36,250 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,249 | ₩36,303 | ₩36,249 | ₩36,281 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,155 | ₩36,229 | ₩36,155 | ₩36,229 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,222 | ₩36,283 | ₩36,222 | ₩36,283 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,249 | ₩36,289 | ₩36,249 | ₩36,289 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,222 | ₩36,283 | ₩36,222 | ₩36,236 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,182 | ₩36,289 | ₩36,182 | ₩36,263 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,102 | ₩36,209 | ₩36,102 | ₩36,153 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,182 | ₩36,249 | ₩36,142 | ₩36,181 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,209 | ₩36,216 | ₩36,209 | ₩36,216 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,222 | ₩36,236 | ₩36,222 | ₩36,236 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,209 | ₩36,242 | ₩36,182 | ₩36,242 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,142 | ₩36,218 | ₩36,142 | ₩36,218 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,249 | ₩36,276 | ₩36,249 | ₩36,249 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,222 | ₩36,230 | ₩36,209 | ₩36,222 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,182 | ₩36,212 | ₩36,182 | ₩36,209 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,182 | ₩36,217 | ₩36,170 | ₩36,209 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,102 | ₩36,202 | ₩36,102 | ₩36,195 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,088 | ₩36,169 | ₩36,075 | ₩36,169 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,076 | ₩36,095 | ₩36,061 | ₩36,095 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,195 | ₩36,195 | ₩36,155 | ₩36,169 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,169 | ₩36,169 | ₩36,162 | ₩36,162 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,158 | ₩36,182 | ₩36,158 | ₩36,162 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,142 | ₩36,169 | ₩36,142 | ₩36,169 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,115 | ₩36,128 | ₩36,102 | ₩36,128 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,128 | ₩36,128 | ₩36,115 | ₩36,115 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,088 | ₩36,142 | ₩36,088 | ₩36,135 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,123 | ₩36,123 | ₩36,048 | ₩36,068 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,061 | ₩36,128 | ₩36,055 | ₩36,055 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,108 | ₩36,108 | ₩36,075 | ₩36,075 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,102 | ₩36,102 | ₩36,075 | ₩36,102 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,128 | ₩36,128 | ₩36,088 | ₩36,088 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,061 | ₩36,095 | ₩36,061 | ₩36,095 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,021 | ₩36,045 | ₩36,008 | ₩36,041 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,022 | ₩36,035 | ₩36,022 | ₩36,035 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,967 | ₩36,008 | ₩35,967 | ₩36,008 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,927 | ₩35,951 | ₩35,914 | ₩35,947 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,900 | ₩35,927 | ₩35,900 | ₩35,927 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,927 | ₩35,950 | ₩35,927 | ₩35,950 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,954 | ₩35,994 | ₩35,927 | ₩35,994 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,914 | ₩35,981 | ₩35,914 | ₩35,941 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,969 | ₩36,008 | ₩35,967 | ₩36,008 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,950 | ₩35,994 | ₩35,950 | ₩35,954 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,927 | ₩35,954 | ₩35,900 | ₩35,947 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,927 | ₩35,961 | ₩35,927 | ₩35,961 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,887 | ₩35,907 | ₩35,874 | ₩35,907 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,874 | ₩35,927 | ₩35,874 | ₩35,927 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,900 | ₩35,900 | ₩35,854 | ₩35,854 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,860 | ₩35,883 | ₩35,833 | ₩35,883 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,793 | ₩35,820 | ₩35,793 | ₩35,820 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,740 | ₩35,793 | ₩35,740 | ₩35,785 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,740 | ₩35,746 | ₩35,713 | ₩35,726 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,619 | ₩35,690 | ₩35,595 | ₩35,690 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,632 | ₩35,646 | ₩35,585 | ₩35,585 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,659 | ₩35,659 | ₩35,632 | ₩35,656 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,632 | ₩35,667 | ₩35,632 | ₩35,646 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,686 | ₩35,686 | ₩35,659 | ₩35,672 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,780 | ₩35,780 | ₩35,713 | ₩35,713 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,713 | ₩35,793 | ₩35,713 | ₩35,793 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,805 | ₩35,817 | ₩35,780 | ₩35,782 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,699 | ₩35,780 | ₩35,699 | ₩35,780 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,686 | ₩35,703 | ₩35,686 | ₩35,699 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,726 | ₩35,740 | ₩35,699 | ₩35,706 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,753 | ₩35,799 | ₩35,753 | ₩35,799 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,753 | ₩35,773 | ₩35,753 | ₩35,773 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,807 | ₩35,847 | ₩35,793 | ₩35,820 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,833 | ₩35,833 | ₩35,780 | ₩35,827 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,793 | ₩35,813 | ₩35,780 | ₩35,813 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,847 | ₩35,854 | ₩35,766 | ₩35,827 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,833 | ₩35,860 | ₩35,833 | ₩35,860 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,820 | ₩35,860 | ₩35,807 | ₩35,860 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,780 | ₩35,819 | ₩35,753 | ₩35,819 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,758 | ₩35,768 | ₩35,726 | ₩35,753 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,713 | ₩35,746 | ₩35,699 | ₩35,746 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,646 | ₩35,780 | ₩35,646 | ₩35,780 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,726 | ₩35,760 | ₩35,726 | ₩35,760 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,702 | ₩35,706 | ₩35,646 | ₩35,706 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,686 | ₩35,726 | ₩35,686 | ₩35,713 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,686 | ₩35,701 | ₩35,605 | ₩35,687 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,632 | ₩35,679 | ₩35,632 | ₩35,679 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,670 | ₩35,693 | ₩35,619 | ₩35,693 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,766 | ₩35,766 | ₩35,565 | ₩35,640 | -0.35% | 9천 |
|---|