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 | ₩37,681 | ₩37,681 | ₩37,648 | ₩37,648 | -0.09% | 100 |
| 2026.10.08 | ₩37,668 | ₩37,668 | ₩37,614 | ₩37,614 | -0.14% | 200 |
| 2026.10.07 | ₩37,655 | ₩37,655 | ₩37,634 | ₩37,634 | -0.05% | 300 |
| 2026.10.06 | ₩37,681 | ₩37,681 | ₩37,628 | ₩37,628 | -0.14% | 100 |
| 2026.10.05 | ₩37,561 | ₩37,628 | ₩37,554 | ₩37,608 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,614 | ₩37,614 | ₩37,494 | ₩37,547 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,588 | ₩37,588 | ₩37,494 | ₩37,534 | -0.14% | 600 |
| 2026.09.30 | ₩37,480 | ₩37,561 | ₩37,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,472 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,521 | ₩37,527 | ₩37,474 | ₩37,474 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,494 | ₩37,521 | ₩37,467 | ₩37,467 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,467 | ₩37,539 | ₩37,467 | ₩37,539 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,521 | ₩37,534 | ₩37,454 | ₩37,507 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,507 | ₩37,534 | ₩37,507 | ₩37,534 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,547 | ₩37,547 | ₩37,510 | ₩37,510 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,534 | ₩37,588 | ₩37,480 | ₩37,521 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,427 | ₩37,454 | ₩37,413 | ₩37,413 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,440 | ₩37,454 | ₩37,440 | ₩37,454 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,373 | ₩37,400 | ₩37,306 | ₩37,318 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,320 | ₩37,400 | ₩37,320 | ₩37,400 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,400 | ₩37,440 | ₩37,400 | ₩37,427 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,467 | ₩37,467 | ₩37,454 | ₩37,454 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,373 | ₩37,400 | ₩37,320 | ₩37,400 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,507 | ₩37,507 | ₩37,427 | ₩37,467 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,507 | ₩37,521 | ₩37,480 | ₩37,480 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,521 | ₩37,561 | ₩37,467 | ₩37,561 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,467 | ₩37,467 | ₩37,420 | ₩37,420 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,266 | ₩37,413 | ₩37,266 | ₩37,354 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,467 | ₩37,467 | ₩37,413 | ₩37,454 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,507 | ₩37,507 | ₩37,454 | ₩37,454 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,494 | ₩37,521 | ₩37,494 | ₩37,521 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,387 | ₩37,467 | ₩37,387 | ₩37,433 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,454 | ₩37,454 | ₩37,387 | ₩37,404 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,440 | ₩37,460 | ₩37,373 | ₩37,380 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,427 | ₩37,474 | ₩37,393 | ₩37,440 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,427 | ₩37,427 | ₩37,393 | ₩37,400 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,492 | ₩37,492 | ₩37,413 | ₩37,427 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,480 | ₩37,480 | ₩37,387 | ₩37,435 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,521 | ₩37,521 | ₩37,441 | ₩37,507 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,547 | ₩37,547 | ₩37,514 | ₩37,534 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,521 | ₩37,521 | ₩37,506 | ₩37,506 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,480 | ₩37,480 | ₩37,448 | ₩37,448 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,454 | ₩37,480 | ₩37,427 | ₩37,427 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,480 | ₩37,494 | ₩37,440 | ₩37,467 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,413 | ₩37,480 | ₩37,413 | ₩37,480 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,467 | ₩37,521 | ₩37,373 | ₩37,373 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,413 | ₩37,480 | ₩37,333 | ₩37,405 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,360 | ₩37,440 | ₩37,360 | ₩37,413 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,279 | ₩37,318 | ₩37,279 | ₩37,306 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,239 | ₩37,239 | ₩37,159 | ₩37,223 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,266 | ₩37,266 | ₩37,145 | ₩37,152 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,119 | ₩37,186 | ₩37,065 | ₩37,077 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,212 | ₩37,212 | ₩37,145 | ₩37,145 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,085 | ₩37,132 | ₩37,065 | ₩37,132 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,098 | ₩37,098 | ₩37,098 | ₩37,098 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,119 | ₩37,132 | ₩37,038 | ₩37,078 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,199 | ₩37,199 | ₩37,179 | ₩37,186 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,172 | ₩37,199 | ₩37,172 | ₩37,172 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,119 | ₩37,172 | ₩37,119 | ₩37,139 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,159 | ₩37,159 | ₩37,145 | ₩37,149 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,226 | ₩37,239 | ₩37,203 | ₩37,203 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,253 | ₩37,266 | ₩37,212 | ₩37,240 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,186 | ₩37,226 | ₩37,186 | ₩37,226 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,159 | ₩37,186 | ₩37,132 | ₩37,152 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,224 | ₩37,226 | ₩37,179 | ₩37,186 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,145 | ₩37,199 | ₩37,145 | ₩37,199 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,117 | ₩37,119 | ₩37,078 | ₩37,116 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,159 | ₩37,172 | ₩37,105 | ₩37,159 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,132 | ₩37,199 | ₩37,119 | ₩37,165 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,139 | ₩37,172 | ₩37,078 | ₩37,104 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,119 | ₩37,159 | ₩37,038 | ₩37,085 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,065 | ₩37,092 | ₩37,052 | ₩37,072 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,065 | ₩37,092 | ₩37,052 | ₩37,078 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,038 | ₩37,038 | ₩37,031 | ₩37,031 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,058 | ₩37,058 | ₩37,058 | ₩37,058 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,045 | ₩37,045 | ₩36,999 | ₩37,045 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩36,985 | ₩37,011 | ₩36,985 | ₩36,998 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,025 | ₩37,025 | ₩36,985 | ₩36,985 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,025 | ₩37,031 | ₩36,985 | ₩37,031 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩36,985 | ₩37,005 | ₩36,958 | ₩37,005 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,944 | ₩36,964 | ₩36,931 | ₩36,964 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,946 | ₩36,946 | ₩36,938 | ₩36,938 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,958 | ₩36,985 | ₩36,958 | ₩36,985 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,011 | ₩37,011 | ₩36,958 | ₩36,958 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩36,985 | ₩37,011 | ₩36,958 | ₩37,011 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,931 | ₩36,985 | ₩36,931 | ₩36,967 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,944 | ₩36,971 | ₩36,944 | ₩36,951 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,918 | ₩36,934 | ₩36,918 | ₩36,934 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,931 | ₩36,944 | ₩36,918 | ₩36,918 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,918 | ₩36,918 | ₩36,904 | ₩36,904 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,905 | ₩36,923 | ₩36,905 | ₩36,923 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,924 | ₩36,924 | ₩36,911 | ₩36,924 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,904 | ₩36,904 | ₩36,897 | ₩36,897 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,837 | ₩36,884 | ₩36,837 | ₩36,884 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,851 | ₩36,857 | ₩36,851 | ₩36,857 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,830 | ₩36,830 | ₩36,817 | ₩36,817 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,770 | ₩36,784 | ₩36,770 | ₩36,777 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,797 | ₩36,797 | ₩36,730 | ₩36,790 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,730 | ₩36,730 | ₩36,710 | ₩36,710 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,730 | ₩36,770 | ₩36,730 | ₩36,739 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,676 | ₩36,717 | ₩36,676 | ₩36,717 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,663 | ₩36,663 | ₩36,662 | ₩36,662 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,650 | ₩36,676 | ₩36,650 | ₩36,650 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,596 | ₩36,637 | ₩36,596 | ₩36,637 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,643 | ₩36,643 | ₩36,643 | ₩36,643 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,542 | ₩36,596 | ₩36,529 | ₩36,596 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,542 | ₩36,592 | ₩36,542 | ₩36,592 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,529 | ₩36,536 | ₩36,489 | ₩36,516 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,382 | ₩36,462 | ₩36,382 | ₩36,462 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,395 | ₩36,422 | ₩36,382 | ₩36,422 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,315 | ₩36,355 | ₩36,315 | ₩36,355 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,120 | ₩36,140 | ₩36,060 | ₩36,140 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,140 | ₩36,140 | ₩36,128 | ₩36,128 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,114 | ₩36,132 | ₩36,100 | ₩36,132 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,913 | ₩36,010 | ₩35,913 | ₩36,010 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,846 | ₩35,846 | ₩35,792 | ₩35,812 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,846 | ₩35,852 | ₩35,846 | ₩35,852 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,073 | ₩36,073 | ₩35,946 | ₩35,946 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,073 | ₩36,120 | ₩36,073 | ₩36,120 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,060 | ₩36,060 | ₩36,033 | ₩36,033 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,140 | ₩36,140 | ₩36,093 | ₩36,093 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩35,993 | ₩35,994 | ₩35,993 | ₩35,994 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,114 | ₩36,114 | ₩36,073 | ₩36,100 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,234 | ₩36,234 | ₩36,227 | ₩36,227 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,100 | ₩36,219 | ₩36,100 | ₩36,219 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,114 | ₩36,174 | ₩36,114 | ₩36,174 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,209 | ₩36,227 | ₩36,167 | ₩36,221 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,248 | ₩36,248 | ₩36,201 | ₩36,201 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,301 | ₩36,301 | ₩36,248 | ₩36,281 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,274 | ₩36,281 | ₩36,274 | ₩36,281 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,274 | ₩36,315 | ₩36,261 | ₩36,315 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,221 | ₩36,274 | ₩36,221 | ₩36,248 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,182 | ₩36,182 | ₩36,167 | ₩36,167 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,221 | ₩36,265 | ₩36,221 | ₩36,265 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,194 | ₩36,222 | ₩36,194 | ₩36,222 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,221 | ₩36,274 | ₩36,221 | ₩36,253 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,127 | ₩36,201 | ₩36,127 | ₩36,201 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,194 | ₩36,254 | ₩36,194 | ₩36,254 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,221 | ₩36,261 | ₩36,221 | ₩36,261 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,194 | ₩36,254 | ₩36,194 | ₩36,207 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,154 | ₩36,261 | ₩36,154 | ₩36,234 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,073 | ₩36,181 | ₩36,073 | ₩36,124 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,154 | ₩36,221 | ₩36,114 | ₩36,152 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,181 | ₩36,187 | ₩36,181 | ₩36,187 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,194 | ₩36,207 | ₩36,194 | ₩36,207 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,181 | ₩36,214 | ₩36,154 | ₩36,214 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,114 | ₩36,190 | ₩36,114 | ₩36,190 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,221 | ₩36,248 | ₩36,221 | ₩36,221 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,194 | ₩36,202 | ₩36,181 | ₩36,194 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,154 | ₩36,183 | ₩36,154 | ₩36,181 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,154 | ₩36,189 | ₩36,142 | ₩36,181 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,073 | ₩36,174 | ₩36,073 | ₩36,167 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,060 | ₩36,140 | ₩36,047 | ₩36,140 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,048 | ₩36,067 | ₩36,033 | ₩36,067 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,167 | ₩36,167 | ₩36,127 | ₩36,140 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,140 | ₩36,140 | ₩36,134 | ₩36,134 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,130 | ₩36,154 | ₩36,130 | ₩36,134 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,114 | ₩36,140 | ₩36,114 | ₩36,140 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,087 | ₩36,100 | ₩36,073 | ₩36,100 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,100 | ₩36,100 | ₩36,087 | ₩36,087 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,060 | ₩36,114 | ₩36,060 | ₩36,107 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,095 | ₩36,095 | ₩36,020 | ₩36,040 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,033 | ₩36,100 | ₩36,026 | ₩36,026 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,080 | ₩36,080 | ₩36,047 | ₩36,047 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,073 | ₩36,073 | ₩36,047 | ₩36,073 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,100 | ₩36,100 | ₩36,060 | ₩36,060 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,033 | ₩36,067 | ₩36,033 | ₩36,067 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩35,993 | ₩36,017 | ₩35,980 | ₩36,013 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩35,994 | ₩36,006 | ₩35,994 | ₩36,006 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,939 | ₩35,980 | ₩35,939 | ₩35,980 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,899 | ₩35,923 | ₩35,886 | ₩35,919 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,872 | ₩35,899 | ₩35,872 | ₩35,899 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,899 | ₩35,922 | ₩35,899 | ₩35,922 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,926 | ₩35,966 | ₩35,899 | ₩35,966 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,886 | ₩35,953 | ₩35,886 | ₩35,913 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,941 | ₩35,980 | ₩35,939 | ₩35,980 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,922 | ₩35,966 | ₩35,922 | ₩35,926 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,899 | ₩35,926 | ₩35,872 | ₩35,919 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,899 | ₩35,933 | ₩35,899 | ₩35,933 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,859 | ₩35,879 | ₩35,846 | ₩35,879 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,846 | ₩35,899 | ₩35,846 | ₩35,899 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,872 | ₩35,872 | ₩35,825 | ₩35,825 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,832 | ₩35,855 | ₩35,805 | ₩35,855 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,765 | ₩35,792 | ₩35,765 | ₩35,792 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,712 | ₩35,765 | ₩35,712 | ₩35,757 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,712 | ₩35,718 | ₩35,685 | ₩35,698 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,591 | ₩35,662 | ₩35,567 | ₩35,662 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,604 | ₩35,618 | ₩35,557 | ₩35,557 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,631 | ₩35,631 | ₩35,604 | ₩35,628 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,604 | ₩35,639 | ₩35,604 | ₩35,618 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,658 | ₩35,658 | ₩35,631 | ₩35,645 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,752 | ₩35,752 | ₩35,685 | ₩35,685 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,685 | ₩35,765 | ₩35,685 | ₩35,765 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,777 | ₩35,789 | ₩35,752 | ₩35,754 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,671 | ₩35,752 | ₩35,671 | ₩35,752 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,658 | ₩35,675 | ₩35,658 | ₩35,671 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,698 | ₩35,712 | ₩35,671 | ₩35,678 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,725 | ₩35,770 | ₩35,725 | ₩35,770 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,725 | ₩35,745 | ₩35,725 | ₩35,745 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,779 | ₩35,819 | ₩35,765 | ₩35,792 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,805 | ₩35,805 | ₩35,752 | ₩35,799 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,765 | ₩35,785 | ₩35,752 | ₩35,785 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,819 | ₩35,825 | ₩35,738 | ₩35,799 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,805 | ₩35,832 | ₩35,805 | ₩35,832 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,792 | ₩35,832 | ₩35,779 | ₩35,832 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,752 | ₩35,791 | ₩35,725 | ₩35,791 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,730 | ₩35,740 | ₩35,698 | ₩35,725 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,685 | ₩35,718 | ₩35,671 | ₩35,718 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,618 | ₩35,752 | ₩35,618 | ₩35,752 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,698 | ₩35,732 | ₩35,698 | ₩35,732 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,674 | ₩35,678 | ₩35,618 | ₩35,678 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,658 | ₩35,698 | ₩35,658 | ₩35,685 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,658 | ₩35,673 | ₩35,578 | ₩35,659 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,604 | ₩35,651 | ₩35,604 | ₩35,651 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,642 | ₩35,665 | ₩35,591 | ₩35,665 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,738 | ₩35,738 | ₩35,537 | ₩35,612 | -0.35% | 9천 |
|---|