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 | ₩37,706 | ₩37,706 | ₩37,673 | ₩37,673 | -0.09% | 100 |
| 2026.10.08 | ₩37,693 | ₩37,693 | ₩37,639 | ₩37,639 | -0.14% | 200 |
| 2026.10.07 | ₩37,679 | ₩37,679 | ₩37,659 | ₩37,659 | -0.05% | 300 |
| 2026.10.06 | ₩37,706 | ₩37,706 | ₩37,652 | ₩37,652 | -0.14% | 100 |
| 2026.10.05 | ₩37,585 | ₩37,652 | ₩37,579 | ₩37,632 | +0.12% | 3.5천 |
| 2026.10.02 | ₩37,639 | ₩37,639 | ₩37,518 | ₩37,572 | -0.18% | 3.4천 |
| 2026.10.01 | ₩37,612 | ₩37,612 | ₩37,518 | ₩37,559 | -0.14% | 600 |
| 2026.09.30 | ₩37,505 | ₩37,585 | ₩37,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,497 |
| -0.02% |
| 9.4천 |
| 2026.09.29 | ₩37,545 | ₩37,552 | ₩37,498 | ₩37,498 | -0.12% | 1.4천 |
|---|
| 2026.09.28 | ₩37,518 | ₩37,545 | ₩37,492 | ₩37,492 | -0.07% | 900 |
|---|
| 2026.09.25 | ₩37,492 | ₩37,564 | ₩37,492 | ₩37,564 | +0.19% | 300 |
|---|
| 2026.09.24 | ₩37,545 | ₩37,559 | ₩37,478 | ₩37,532 | -0.04% | 5.3천 |
|---|
| 2026.09.23 | ₩37,532 | ₩37,559 | ₩37,532 | ₩37,559 | +0.07% | 3천 |
|---|
| 2026.09.22 | ₩37,572 | ₩37,572 | ₩37,534 | ₩37,534 | -0.10% | 100 |
|---|
| 2026.09.21 | ₩37,559 | ₩37,612 | ₩37,505 | ₩37,545 | -0.04% | 2.3천 |
|---|
| 2026.09.18 | ₩37,451 | ₩37,478 | ₩37,438 | ₩37,438 | -0.04% | 1천 |
|---|
| 2026.09.17 | ₩37,465 | ₩37,478 | ₩37,465 | ₩37,478 | +0.04% | 300 |
|---|
| 2026.09.16 | ₩37,398 | ₩37,425 | ₩37,331 | ₩37,343 | -0.15% | 600 |
|---|
| 2026.09.15 | ₩37,344 | ₩37,425 | ₩37,344 | ₩37,425 | +0.22% | 1.6천 |
|---|
| 2026.09.14 | ₩37,425 | ₩37,465 | ₩37,425 | ₩37,451 | +0.07% | 1.4천 |
|---|
| 2026.09.11 | ₩37,492 | ₩37,492 | ₩37,478 | ₩37,478 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩37,398 | ₩37,425 | ₩37,344 | ₩37,425 | +0.07% | 6.1천 |
|---|
| 2026.09.09 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩37,532 | ₩37,532 | ₩37,451 | ₩37,492 | -0.11% | 1천 |
|---|
| 2026.09.04 | ₩37,532 | ₩37,545 | ₩37,505 | ₩37,505 | -0.07% | 1.2천 |
|---|
| 2026.09.03 | ₩37,545 | ₩37,585 | ₩37,492 | ₩37,585 | +0.11% | 2.2천 |
|---|
| 2026.09.02 | ₩37,492 | ₩37,492 | ₩37,445 | ₩37,445 | -0.13% | 100 |
|---|
| 2026.09.01 | ₩37,290 | ₩37,438 | ₩37,290 | ₩37,379 | +0.24% | 4천 |
|---|
| 2026.08.31 | ₩37,492 | ₩37,492 | ₩37,438 | ₩37,478 | -0.04% | 500 |
|---|
| 2026.08.28 | ₩37,532 | ₩37,532 | ₩37,478 | ₩37,478 | -0.14% | 600 |
|---|
| 2026.08.27 | ₩37,518 | ₩37,545 | ₩37,518 | ₩37,545 | +0.07% | 1.8천 |
|---|
| 2026.08.26 | ₩37,411 | ₩37,492 | ₩37,411 | ₩37,458 | +0.13% | 900 |
|---|
| 2026.08.25 | ₩37,478 | ₩37,478 | ₩37,411 | ₩37,429 | -0.13% | 2천 |
|---|
| 2026.08.24 | ₩37,465 | ₩37,485 | ₩37,398 | ₩37,404 | -0.16% | 1.2천 |
|---|
| 2026.08.21 | ₩37,451 | ₩37,498 | ₩37,418 | ₩37,465 | +0.04% | 2.4천 |
|---|
| 2026.08.20 | ₩37,451 | ₩37,451 | ₩37,418 | ₩37,425 | -0.07% | 1.6천 |
|---|
| 2026.08.19 | ₩37,517 | ₩37,517 | ₩37,438 | ₩37,451 | -0.18% | 600 |
|---|
| 2026.08.18 | ₩37,505 | ₩37,505 | ₩37,411 | ₩37,459 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩37,545 | ₩37,545 | ₩37,466 | ₩37,532 | -0.04% | 2.2천 |
|---|
| 2026.08.14 | ₩37,572 | ₩37,572 | ₩37,538 | ₩37,559 | -0.04% | 1.2천 |
|---|
| 2026.08.13 | ₩37,545 | ₩37,545 | ₩37,530 | ₩37,530 | -0.04% | 700 |
|---|
| 2026.08.12 | ₩37,505 | ₩37,505 | ₩37,473 | ₩37,473 | -0.09% | 100 |
|---|
| 2026.08.11 | ₩37,478 | ₩37,505 | ₩37,451 | ₩37,451 | -0.07% | 300 |
|---|
| 2026.08.10 | ₩37,505 | ₩37,518 | ₩37,465 | ₩37,492 | -0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩37,438 | ₩37,505 | ₩37,438 | ₩37,505 | +0.18% | 1.5만 |
|---|
| 2026.08.06 | ₩37,492 | ₩37,545 | ₩37,398 | ₩37,398 | -0.25% | 6.3천 |
|---|
| 2026.08.05 | ₩37,438 | ₩37,505 | ₩37,357 | ₩37,430 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩37,384 | ₩37,465 | ₩37,384 | ₩37,438 | +0.14% | 2.2천 |
|---|
| 2026.08.03 | ₩37,304 | ₩37,343 | ₩37,304 | ₩37,331 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩37,264 | ₩37,264 | ₩37,183 | ₩37,248 | -0.04% | 2.1천 |
|---|
| 2026.07.30 | ₩37,290 | ₩37,290 | ₩37,170 | ₩37,176 | -0.31% | 1.5만 |
|---|
| 2026.07.29 | ₩37,143 | ₩37,210 | ₩37,089 | ₩37,101 | -0.11% | 1.5만 |
|---|
| 2026.07.28 | ₩37,237 | ₩37,237 | ₩37,170 | ₩37,170 | -0.18% | 1.8천 |
|---|
| 2026.07.27 | ₩37,109 | ₩37,156 | ₩37,089 | ₩37,156 | +0.13% | 1.7만 |
|---|
| 2026.07.24 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩37,143 | ₩37,156 | ₩37,062 | ₩37,103 | -0.11% | 2.6만 |
|---|
| 2026.07.22 | ₩37,223 | ₩37,223 | ₩37,203 | ₩37,210 | -0.04% | 1.8만 |
|---|
| 2026.07.21 | ₩37,197 | ₩37,223 | ₩37,197 | ₩37,197 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩37,143 | ₩37,197 | ₩37,143 | ₩37,163 | +0.05% | 3.4만 |
|---|
| 2026.07.17 | ₩37,183 | ₩37,183 | ₩37,170 | ₩37,174 | -0.03% | 1.1천 |
|---|
| 2026.07.16 | ₩37,250 | ₩37,264 | ₩37,227 | ₩37,227 | -0.06% | 2.2만 |
|---|
| 2026.07.15 | ₩37,277 | ₩37,290 | ₩37,237 | ₩37,265 | -0.03% | 4.9천 |
|---|
| 2026.07.14 | ₩37,210 | ₩37,250 | ₩37,210 | ₩37,250 | +0.11% | 1.3만 |
|---|
| 2026.07.13 | ₩37,183 | ₩37,210 | ₩37,156 | ₩37,176 | -0.02% | 1.3만 |
|---|
| 2026.07.10 | ₩37,249 | ₩37,250 | ₩37,203 | ₩37,210 | -0.10% | 8.3천 |
|---|
| 2026.07.09 | ₩37,170 | ₩37,223 | ₩37,170 | ₩37,223 | +0.14% | 8천 |
|---|
| 2026.07.08 | ₩37,142 | ₩37,143 | ₩37,103 | ₩37,140 | -0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩37,183 | ₩37,197 | ₩37,130 | ₩37,183 | 0.00% | 7.5천 |
|---|
| 2026.07.06 | ₩37,156 | ₩37,223 | ₩37,143 | ₩37,190 | +0.09% | 8.3천 |
|---|
| 2026.07.02 | ₩37,163 | ₩37,197 | ₩37,103 | ₩37,128 | -0.09% | 4.2만 |
|---|
| 2026.07.01 | ₩37,143 | ₩37,183 | ₩37,062 | ₩37,109 | -0.09% | 17.5만 |
|---|
| 2026.06.30 | ₩37,089 | ₩37,116 | ₩37,076 | ₩37,096 | +0.02% | 1.7만 |
|---|
| 2026.06.29 | ₩37,089 | ₩37,116 | ₩37,076 | ₩37,103 | +0.04% | 800 |
|---|
| 2026.06.26 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,062 | ₩37,062 | ₩37,056 | ₩37,056 | -0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,069 | ₩37,069 | ₩37,024 | ₩37,069 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,009 | ₩37,036 | ₩37,009 | ₩37,022 | +0.04% | 400 |
|---|
| 2026.06.16 | ₩37,049 | ₩37,049 | ₩37,009 | ₩37,009 | -0.11% | 1.4천 |
|---|
| 2026.06.15 | ₩37,049 | ₩37,056 | ₩37,009 | ₩37,056 | +0.02% | 5.8천 |
|---|
| 2026.06.12 | ₩37,009 | ₩37,029 | ₩36,982 | ₩37,029 | +0.05% | 1.6천 |
|---|
| 2026.06.11 | ₩36,969 | ₩36,989 | ₩36,955 | ₩36,989 | +0.05% | 1.8천 |
|---|
| 2026.06.10 | ₩36,970 | ₩36,970 | ₩36,962 | ₩36,962 | -0.02% | 700 |
|---|
| 2026.06.09 | ₩36,982 | ₩37,009 | ₩36,982 | ₩37,009 | +0.07% | 200 |
|---|
| 2026.06.08 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩37,036 | ₩37,036 | ₩36,982 | ₩36,982 | -0.14% | 700 |
|---|
| 2026.06.04 | ₩37,009 | ₩37,036 | ₩36,982 | ₩37,036 | +0.07% | 1.6천 |
|---|
| 2026.06.03 | ₩36,955 | ₩37,009 | ₩36,955 | ₩36,991 | +0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩36,969 | ₩36,995 | ₩36,969 | ₩36,975 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩36,942 | ₩36,958 | ₩36,942 | ₩36,958 | +0.04% | 3.5천 |
|---|
| 2026.05.29 | ₩36,955 | ₩36,969 | ₩36,942 | ₩36,942 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,942 | ₩36,942 | ₩36,928 | ₩36,928 | -0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩36,930 | ₩36,947 | ₩36,930 | ₩36,947 | +0.05% | 1.5천 |
|---|
| 2026.05.26 | ₩36,948 | ₩36,948 | ₩36,935 | ₩36,948 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩36,928 | ₩36,928 | ₩36,922 | ₩36,922 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩36,861 | ₩36,908 | ₩36,861 | ₩36,908 | +0.13% | 1.7만 |
|---|
| 2026.05.19 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,875 | ₩36,881 | ₩36,875 | ₩36,881 | +0.02% | 200 |
|---|
| 2026.05.15 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 6.4천 |
|---|
| 2026.05.13 | ₩36,855 | ₩36,855 | ₩36,841 | ₩36,841 | -0.04% | 1.7천 |
|---|
| 2026.05.12 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 400 |
|---|
| 2026.05.11 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,794 | ₩36,808 | ₩36,794 | ₩36,801 | +0.02% | 1만 |
|---|
| 2026.05.06 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,821 | ₩36,821 | ₩36,754 | ₩36,814 | -0.02% | 3.7천 |
|---|
| 2026.05.04 | ₩36,754 | ₩36,754 | ₩36,734 | ₩36,734 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩36,754 | ₩36,794 | ₩36,754 | ₩36,763 | +0.03% | 3.9천 |
|---|
| 2026.04.30 | ₩36,700 | ₩36,741 | ₩36,700 | ₩36,741 | +0.11% | 2.2천 |
|---|
| 2026.04.29 | ₩36,687 | ₩36,687 | ₩36,686 | ₩36,686 | -0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,674 | ₩36,700 | ₩36,674 | ₩36,674 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩36,647 | ₩36,647 | ₩36,647 | ₩36,647 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,620 | ₩36,662 | ₩36,620 | ₩36,662 | +0.11% | 1.1천 |
|---|
| 2026.04.17 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,566 | ₩36,620 | ₩36,553 | ₩36,620 | +0.15% | 3.9천 |
|---|
| 2026.04.15 | ₩36,566 | ₩36,616 | ₩36,566 | ₩36,616 | +0.14% | 2.5천 |
|---|
| 2026.04.14 | ₩36,553 | ₩36,560 | ₩36,513 | ₩36,540 | -0.04% | 5.5천 |
|---|
| 2026.04.13 | ₩36,405 | ₩36,486 | ₩36,405 | ₩36,486 | +0.22% | 4.3천 |
|---|
| 2026.04.10 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,419 | ₩36,446 | ₩36,405 | ₩36,446 | +0.07% | 600 |
|---|
| 2026.04.08 | ₩36,338 | ₩36,379 | ₩36,338 | ₩36,379 | +0.11% | 1.4천 |
|---|
| 2026.04.07 | ₩36,144 | ₩36,164 | ₩36,084 | ₩36,164 | +0.06% | 1.5천 |
|---|
| 2026.04.06 | ₩36,164 | ₩36,164 | ₩36,152 | ₩36,152 | -0.03% | 1천 |
|---|
| 2026.04.02 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,137 | ₩36,156 | ₩36,124 | ₩36,156 | +0.05% | 700 |
|---|
| 2026.03.31 | ₩35,936 | ₩36,034 | ₩35,936 | ₩36,034 | +0.27% | 900 |
|---|
| 2026.03.30 | ₩35,869 | ₩35,869 | ₩35,815 | ₩35,836 | -0.09% | 400 |
|---|
| 2026.03.27 | ₩35,869 | ₩35,876 | ₩35,869 | ₩35,876 | +0.02% | 100 |
|---|
| 2026.03.26 | ₩36,097 | ₩36,097 | ₩35,970 | ₩35,970 | -0.35% | 500 |
|---|
| 2026.03.25 | ₩36,097 | ₩36,144 | ₩36,097 | ₩36,144 | +0.13% | 200 |
|---|
| 2026.03.24 | ₩36,084 | ₩36,084 | ₩36,057 | ₩36,057 | -0.07% | 900 |
|---|
| 2026.03.23 | ₩36,164 | ₩36,164 | ₩36,117 | ₩36,117 | -0.13% | 500 |
|---|
| 2026.03.20 | ₩36,017 | ₩36,018 | ₩36,017 | ₩36,018 | +0.00% | 100 |
|---|
| 2026.03.19 | ₩36,137 | ₩36,137 | ₩36,097 | ₩36,124 | -0.04% | 1.3천 |
|---|
| 2026.03.18 | ₩36,137 | ₩36,137 | ₩36,137 | ₩36,137 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,258 | ₩36,258 | ₩36,251 | ₩36,251 | -0.02% | 800 |
|---|
| 2026.03.09 | ₩36,124 | ₩36,243 | ₩36,124 | ₩36,243 | +0.33% | 2천 |
|---|
| 2026.03.06 | ₩36,137 | ₩36,198 | ₩36,137 | ₩36,198 | +0.17% | 500 |
|---|
| 2026.03.05 | ₩36,232 | ₩36,251 | ₩36,191 | ₩36,245 | +0.03% | 5.8천 |
|---|
| 2026.03.04 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩36,271 | ₩36,271 | ₩36,224 | ₩36,224 | -0.13% | 3.2천 |
|---|
| 2026.03.02 | ₩36,325 | ₩36,325 | ₩36,271 | ₩36,305 | -0.06% | 3.6천 |
|---|
| 2026.02.27 | ₩36,298 | ₩36,305 | ₩36,298 | ₩36,305 | +0.02% | 3.6천 |
|---|
| 2026.02.26 | ₩36,312 | ₩36,312 | ₩36,312 | ₩36,312 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩36,298 | ₩36,338 | ₩36,285 | ₩36,338 | +0.11% | 2.5천 |
|---|
| 2026.02.24 | ₩36,245 | ₩36,298 | ₩36,245 | ₩36,271 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩36,206 | ₩36,206 | ₩36,191 | ₩36,191 | -0.04% | 2.2천 |
|---|
| 2026.02.20 | ₩36,245 | ₩36,289 | ₩36,245 | ₩36,289 | +0.12% | 1천 |
|---|
| 2026.02.19 | ₩36,218 | ₩36,246 | ₩36,218 | ₩36,246 | +0.08% | 300 |
|---|
| 2026.02.18 | ₩36,245 | ₩36,298 | ₩36,245 | ₩36,277 | +0.09% | 2.1천 |
|---|
| 2026.02.17 | ₩36,151 | ₩36,224 | ₩36,151 | ₩36,224 | +0.20% | 400 |
|---|
| 2026.02.13 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩36,218 | ₩36,278 | ₩36,218 | ₩36,278 | +0.17% | 1천 |
|---|
| 2026.02.10 | ₩36,245 | ₩36,285 | ₩36,245 | ₩36,285 | +0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩36,218 | ₩36,278 | ₩36,218 | ₩36,231 | +0.04% | 7.7천 |
|---|
| 2026.02.06 | ₩36,177 | ₩36,285 | ₩36,177 | ₩36,258 | +0.22% | 2.5만 |
|---|
| 2026.02.05 | ₩36,097 | ₩36,204 | ₩36,097 | ₩36,148 | +0.14% | 1.2만 |
|---|
| 2026.02.04 | ₩36,177 | ₩36,245 | ₩36,137 | ₩36,176 | -0.00% | 5.6천 |
|---|
| 2026.02.03 | ₩36,204 | ₩36,211 | ₩36,204 | ₩36,211 | +0.02% | 100 |
|---|
| 2026.02.02 | ₩36,218 | ₩36,231 | ₩36,218 | ₩36,231 | +0.04% | 1.7천 |
|---|
| 2026.01.30 | ₩36,204 | ₩36,238 | ₩36,177 | ₩36,238 | +0.09% | 900 |
|---|
| 2026.01.29 | ₩36,137 | ₩36,214 | ₩36,137 | ₩36,214 | +0.21% | 2.8천 |
|---|
| 2026.01.28 | ₩36,245 | ₩36,271 | ₩36,245 | ₩36,245 | 0.00% | 1.6천 |
|---|
| 2026.01.27 | ₩36,218 | ₩36,226 | ₩36,204 | ₩36,218 | 0.00% | 1.3천 |
|---|
| 2026.01.26 | ₩36,177 | ₩36,207 | ₩36,177 | ₩36,204 | +0.07% | 1만 |
|---|
| 2026.01.23 | ₩36,177 | ₩36,212 | ₩36,165 | ₩36,204 | +0.07% | 2.3천 |
|---|
| 2026.01.22 | ₩36,097 | ₩36,198 | ₩36,097 | ₩36,191 | +0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩36,084 | ₩36,164 | ₩36,070 | ₩36,164 | +0.22% | 1.1만 |
|---|
| 2026.01.20 | ₩36,072 | ₩36,090 | ₩36,057 | ₩36,090 | +0.05% | 2.4천 |
|---|
| 2026.01.16 | ₩36,191 | ₩36,191 | ₩36,151 | ₩36,164 | -0.07% | 1.8만 |
|---|
| 2026.01.15 | ₩36,164 | ₩36,164 | ₩36,157 | ₩36,157 | -0.02% | 1.6천 |
|---|
| 2026.01.14 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩36,177 | ₩36,177 | ₩36,177 | ₩36,177 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,153 | ₩36,177 | ₩36,153 | ₩36,157 | +0.01% | 1.7천 |
|---|
| 2026.01.09 | ₩36,137 | ₩36,164 | ₩36,137 | ₩36,164 | +0.07% | 1천 |
|---|
| 2026.01.08 | ₩36,110 | ₩36,124 | ₩36,097 | ₩36,124 | +0.04% | 2.8천 |
|---|
| 2026.01.07 | ₩36,124 | ₩36,124 | ₩36,110 | ₩36,110 | -0.04% | 500 |
|---|
| 2026.01.06 | ₩36,084 | ₩36,137 | ₩36,084 | ₩36,131 | +0.13% | 400 |
|---|
| 2026.01.05 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,118 | ₩36,118 | ₩36,043 | ₩36,064 | -0.15% | 3.3천 |
|---|
| 2025.12.31 | ₩36,057 | ₩36,124 | ₩36,050 | ₩36,050 | -0.02% | 5.8천 |
|---|
| 2025.12.30 | ₩36,104 | ₩36,104 | ₩36,070 | ₩36,070 | -0.09% | 6.3천 |
|---|
| 2025.12.29 | ₩36,097 | ₩36,097 | ₩36,070 | ₩36,097 | 0.00% | 7.6천 |
|---|
| 2025.12.26 | ₩36,124 | ₩36,124 | ₩36,084 | ₩36,084 | -0.11% | 400 |
|---|
| 2025.12.24 | ₩36,057 | ₩36,090 | ₩36,057 | ₩36,090 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩36,017 | ₩36,041 | ₩36,003 | ₩36,037 | +0.06% | 2천 |
|---|
| 2025.12.22 | ₩36,018 | ₩36,030 | ₩36,018 | ₩36,030 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩35,963 | ₩36,003 | ₩35,963 | ₩36,003 | +0.11% | 1.1천 |
|---|
| 2025.12.18 | ₩35,923 | ₩35,947 | ₩35,909 | ₩35,943 | +0.06% | 900 |
|---|
| 2025.12.17 | ₩35,896 | ₩35,923 | ₩35,896 | ₩35,923 | +0.07% | 900 |
|---|
| 2025.12.16 | ₩35,923 | ₩35,946 | ₩35,923 | ₩35,946 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩35,950 | ₩35,990 | ₩35,923 | ₩35,990 | +0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩35,909 | ₩35,976 | ₩35,909 | ₩35,936 | +0.07% | 1.6천 |
|---|
| 2025.12.11 | ₩35,964 | ₩36,003 | ₩35,963 | ₩36,003 | +0.11% | 1.7천 |
|---|
| 2025.12.10 | ₩35,990 | ₩35,990 | ₩35,990 | ₩35,990 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,946 | ₩35,990 | ₩35,946 | ₩35,950 | +0.01% | 4.1천 |
|---|
| 2025.12.08 | ₩35,923 | ₩35,950 | ₩35,896 | ₩35,943 | +0.06% | 5.9천 |
|---|
| 2025.12.05 | ₩35,923 | ₩35,956 | ₩35,923 | ₩35,956 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩35,882 | ₩35,903 | ₩35,869 | ₩35,903 | +0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩35,869 | ₩35,923 | ₩35,869 | ₩35,923 | +0.15% | 100 |
|---|
| 2025.12.02 | ₩35,896 | ₩35,896 | ₩35,849 | ₩35,849 | -0.13% | 400 |
|---|
| 2025.12.01 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,856 | ₩35,878 | ₩35,829 | ₩35,878 | +0.06% | 400 |
|---|
| 2025.11.26 | ₩35,789 | ₩35,815 | ₩35,789 | ₩35,815 | +0.07% | 300 |
|---|
| 2025.11.25 | ₩35,735 | ₩35,789 | ₩35,735 | ₩35,781 | +0.13% | 1.6천 |
|---|
| 2025.11.24 | ₩35,735 | ₩35,742 | ₩35,708 | ₩35,722 | -0.04% | 4.6천 |
|---|
| 2025.11.21 | ₩35,614 | ₩35,685 | ₩35,590 | ₩35,685 | +0.20% | 1.3천 |
|---|
| 2025.11.20 | ₩35,628 | ₩35,641 | ₩35,581 | ₩35,581 | -0.13% | 1.1천 |
|---|
| 2025.11.19 | ₩35,655 | ₩35,655 | ₩35,628 | ₩35,652 | -0.01% | 3.9천 |
|---|
| 2025.11.18 | ₩35,628 | ₩35,663 | ₩35,628 | ₩35,641 | +0.04% | 700 |
|---|
| 2025.11.17 | ₩35,681 | ₩35,681 | ₩35,655 | ₩35,668 | -0.04% | 2.1천 |
|---|
| 2025.11.14 | ₩35,775 | ₩35,775 | ₩35,708 | ₩35,708 | -0.19% | 600 |
|---|
| 2025.11.13 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩35,708 | ₩35,789 | ₩35,708 | ₩35,789 | +0.23% | 9.2천 |
|---|
| 2025.11.11 | ₩35,801 | ₩35,813 | ₩35,775 | ₩35,778 | -0.06% | 1.1천 |
|---|
| 2025.11.10 | ₩35,695 | ₩35,775 | ₩35,695 | ₩35,775 | +0.23% | 1.2천 |
|---|
| 2025.11.07 | ₩35,681 | ₩35,699 | ₩35,681 | ₩35,695 | +0.04% | 300 |
|---|
| 2025.11.06 | ₩35,722 | ₩35,735 | ₩35,695 | ₩35,701 | -0.06% | 2.3천 |
|---|
| 2025.11.05 | ₩35,748 | ₩35,794 | ₩35,748 | ₩35,794 | +0.13% | 900 |
|---|
| 2025.11.04 | ₩35,748 | ₩35,769 | ₩35,748 | ₩35,769 | +0.06% | 600 |
|---|
| 2025.11.03 | ₩35,802 | ₩35,842 | ₩35,789 | ₩35,815 | +0.04% | 2.5천 |
|---|
| 2025.10.31 | ₩35,829 | ₩35,829 | ₩35,775 | ₩35,822 | -0.02% | 2천 |
|---|
| 2025.10.30 | ₩35,789 | ₩35,809 | ₩35,775 | ₩35,809 | +0.06% | 1.1천 |
|---|
| 2025.10.29 | ₩35,842 | ₩35,849 | ₩35,762 | ₩35,822 | -0.06% | 9.4천 |
|---|
| 2025.10.28 | ₩35,829 | ₩35,856 | ₩35,829 | ₩35,856 | +0.07% | 400 |
|---|
| 2025.10.27 | ₩35,815 | ₩35,856 | ₩35,802 | ₩35,856 | +0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩35,775 | ₩35,814 | ₩35,748 | ₩35,814 | +0.11% | 5.1천 |
|---|
| 2025.10.23 | ₩35,754 | ₩35,763 | ₩35,722 | ₩35,748 | -0.02% | 1.2만 |
|---|
| 2025.10.22 | ₩35,708 | ₩35,742 | ₩35,695 | ₩35,742 | +0.09% | 2.6천 |
|---|
| 2025.10.21 | ₩35,641 | ₩35,775 | ₩35,641 | ₩35,775 | +0.38% | 1.8천 |
|---|
| 2025.10.20 | ₩35,722 | ₩35,755 | ₩35,722 | ₩35,755 | +0.09% | 200 |
|---|
| 2025.10.17 | ₩35,697 | ₩35,701 | ₩35,641 | ₩35,701 | +0.01% | 800 |
|---|
| 2025.10.16 | ₩35,681 | ₩35,722 | ₩35,681 | ₩35,708 | +0.08% | 1.9천 |
|---|
| 2025.10.15 | ₩35,681 | ₩35,696 | ₩35,601 | ₩35,683 | +0.00% | 6천 |
|---|
| 2025.10.14 | ₩35,628 | ₩35,675 | ₩35,628 | ₩35,675 | +0.13% | 3.2만 |
|---|
| 2025.10.13 | ₩35,665 | ₩35,688 | ₩35,614 | ₩35,688 | +0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩35,762 | ₩35,762 | ₩35,561 | ₩35,636 | -0.35% | 9천 |
|---|