시장 데이터를 불러오는 중
전체 종목
Calamos Laddered S&P 500 Structured Alt Protection ETF 과거 주가
Calamos Laddered S&P 500 Structured Alt Protection ETF · CPSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Laddered S&P 500 Structured Alt Protection ETF · CPSL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,046 | ₩38,073 | ₩37,993 | ₩38,037 | -0.02% | 2.4만 |
| 2026.10.08 | ₩37,979 | ₩38,019 | ₩37,979 | ₩38,019 | +0.11% | 1만 |
| 2026.10.07 | ₩37,979 | ₩38,033 | ₩37,979 | ₩38,033 | +0.14% | 9천 |
| 2026.10.06 | ₩38,027 | ₩38,046 | ₩37,979 | ₩37,979 | -0.13% | 1.1만 |
| 2026.10.05 | ₩37,979 | ₩37,993 | ₩37,939 | ₩37,939 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,872 | ₩37,947 | ₩37,872 | ₩37,899 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,846 | ₩37,933 | ₩37,839 | ₩37,912 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,819 | ₩37,912 | ₩37,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,819 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩37,926 | ₩37,926 | ₩37,832 | ₩37,832 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,866 | ₩37,899 | ₩37,832 | ₩37,846 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,859 | ₩37,912 | ₩37,846 | ₩37,907 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,847 | ₩37,886 | ₩37,819 | ₩37,859 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩37,953 | ₩37,953 | ₩37,846 | ₩37,872 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,819 | ₩37,926 | ₩37,819 | ₩37,912 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,846 | ₩37,912 | ₩37,842 | ₩37,899 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,799 | ₩37,872 | ₩37,727 | ₩37,805 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,846 | ₩37,846 | ₩37,765 | ₩37,819 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,779 | ₩37,779 | ₩37,685 | ₩37,713 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,785 | ₩37,812 | ₩37,765 | ₩37,773 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,752 | ₩37,819 | ₩37,752 | ₩37,805 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,819 | ₩37,832 | ₩37,772 | ₩37,819 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,739 | ₩37,812 | ₩37,717 | ₩37,765 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,872 | ₩37,872 | ₩37,752 | ₩37,792 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩37,979 | ₩37,979 | ₩37,765 | ₩37,765 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩37,926 | ₩37,926 | ₩37,819 | ₩37,859 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,832 | ₩37,892 | ₩37,739 | ₩37,872 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,765 | ₩37,805 | ₩37,765 | ₩37,789 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,859 | ₩37,919 | ₩37,725 | ₩37,741 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,739 | ₩37,819 | ₩37,739 | ₩37,819 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,773 | ₩37,819 | ₩37,752 | ₩37,752 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,799 | ₩37,819 | ₩37,765 | ₩37,819 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,805 | ₩37,805 | ₩37,725 | ₩37,772 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,832 | ₩37,832 | ₩37,725 | ₩37,792 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,832 | ₩37,832 | ₩37,698 | ₩37,752 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,739 | ₩37,779 | ₩37,739 | ₩37,779 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,672 | ₩37,765 | ₩37,672 | ₩37,698 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,765 | ₩37,779 | ₩37,725 | ₩37,779 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,832 | ₩37,832 | ₩37,712 | ₩37,765 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,752 | ₩37,765 | ₩37,725 | ₩37,745 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,859 | ₩37,859 | ₩37,752 | ₩37,765 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,819 | ₩37,819 | ₩37,725 | ₩37,779 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,760 | ₩37,765 | ₩37,725 | ₩37,765 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,685 | ₩37,752 | ₩37,685 | ₩37,739 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,805 | ₩37,805 | ₩37,712 | ₩37,739 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,712 | ₩37,739 | ₩37,712 | ₩37,723 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,779 | ₩37,779 | ₩37,672 | ₩37,698 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,739 | ₩37,939 | ₩37,686 | ₩37,939 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,658 | ₩37,765 | ₩37,652 | ₩37,725 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,618 | ₩37,645 | ₩37,578 | ₩37,645 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,511 | ₩37,592 | ₩37,478 | ₩37,563 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,485 | ₩37,765 | ₩37,458 | ₩37,538 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,458 | ₩37,525 | ₩37,418 | ₩37,471 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,466 | ₩37,525 | ₩37,418 | ₩37,525 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,550 | ₩37,550 | ₩37,444 | ₩37,498 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,471 | ₩37,551 | ₩37,431 | ₩37,485 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,458 | ₩37,458 | ₩37,404 | ₩37,444 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,404 | ₩37,551 | ₩37,404 | ₩37,525 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,458 | ₩37,525 | ₩37,444 | ₩37,525 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,538 | ₩37,538 | ₩37,458 | ₩37,485 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,418 | ₩37,498 | ₩37,418 | ₩37,498 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,537 | ₩37,538 | ₩37,485 | ₩37,498 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,565 | ₩37,565 | ₩37,378 | ₩37,471 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,511 | ₩37,538 | ₩37,444 | ₩37,511 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,525 | ₩37,545 | ₩37,444 | ₩37,468 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,498 | ₩37,525 | ₩37,471 | ₩37,523 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,404 | ₩37,485 | ₩37,404 | ₩37,485 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,431 | ₩37,444 | ₩37,364 | ₩37,444 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,438 | ₩37,444 | ₩37,391 | ₩37,444 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,412 | ₩37,458 | ₩37,392 | ₩37,454 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,424 | ₩37,431 | ₩37,351 | ₩37,431 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,311 | ₩37,645 | ₩37,311 | ₩37,400 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,391 | ₩37,391 | ₩37,291 | ₩37,337 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,378 | ₩37,418 | ₩37,284 | ₩37,364 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,311 | ₩37,324 | ₩37,257 | ₩37,297 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,297 | ₩37,311 | ₩37,244 | ₩37,277 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,351 | ₩37,351 | ₩37,244 | ₩37,244 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,324 | ₩37,324 | ₩37,284 | ₩37,296 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,324 | ₩37,403 | ₩37,311 | ₩37,311 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,378 | ₩37,391 | ₩37,337 | ₩37,365 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,404 | ₩37,404 | ₩37,312 | ₩37,324 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,391 | ₩37,438 | ₩37,351 | ₩37,404 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,391 | ₩37,391 | ₩37,337 | ₩37,391 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,204 | ₩37,418 | ₩37,204 | ₩37,308 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,244 | ₩37,291 | ₩37,190 | ₩37,263 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,244 | ₩37,311 | ₩37,184 | ₩37,217 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,244 | ₩37,284 | ₩37,097 | ₩37,230 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,271 | ₩37,297 | ₩37,177 | ₩37,230 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,284 | ₩37,378 | ₩37,257 | ₩37,276 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,378 | ₩37,378 | ₩37,324 | ₩37,378 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,391 | ₩37,391 | ₩37,337 | ₩37,364 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,344 | ₩37,378 | ₩37,344 | ₩37,378 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,337 | ₩37,364 | ₩37,311 | ₩37,364 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,297 | ₩37,364 | ₩37,297 | ₩37,337 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,351 | ₩37,351 | ₩37,271 | ₩37,284 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,311 | ₩37,324 | ₩37,276 | ₩37,289 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,304 | ₩37,311 | ₩37,284 | ₩37,291 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,297 | ₩37,297 | ₩37,244 | ₩37,259 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,177 | ₩37,271 | ₩37,177 | ₩37,271 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,190 | ₩37,230 | ₩37,190 | ₩37,217 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,137 | ₩37,217 | ₩37,137 | ₩37,181 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,271 | ₩37,271 | ₩37,177 | ₩37,218 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,190 | ₩37,230 | ₩37,190 | ₩37,196 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,230 | ₩37,257 | ₩37,204 | ₩37,257 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,184 | ₩37,217 | ₩37,130 | ₩37,193 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,190 | ₩37,204 | ₩37,137 | ₩37,181 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,217 | ₩37,217 | ₩37,190 | ₩37,204 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,197 | ₩37,204 | ₩37,164 | ₩37,176 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,190 | ₩37,190 | ₩37,137 | ₩37,146 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,083 | ₩37,177 | ₩37,077 | ₩37,137 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,123 | ₩37,137 | ₩37,083 | ₩37,109 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,123 | ₩37,123 | ₩37,057 | ₩37,070 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,150 | ₩37,150 | ₩37,057 | ₩37,057 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,030 | ₩37,070 | ₩37,016 | ₩37,043 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,043 | ₩37,043 | ₩36,991 | ₩37,010 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩36,995 | ₩37,016 | ₩36,963 | ₩37,014 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,016 | ₩37,016 | ₩36,976 | ₩37,003 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩36,963 | ₩37,043 | ₩36,963 | ₩37,019 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩36,990 | ₩37,016 | ₩36,936 | ₩36,951 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,043 | ₩37,043 | ₩36,976 | ₩37,002 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,016 | ₩37,016 | ₩36,950 | ₩36,976 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩36,983 | ₩37,003 | ₩36,956 | ₩37,003 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,896 | ₩37,003 | ₩36,896 | ₩36,976 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩36,963 | ₩36,963 | ₩36,896 | ₩36,950 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩36,936 | ₩36,936 | ₩36,869 | ₩36,923 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,843 | ₩36,909 | ₩36,769 | ₩36,856 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,774 | ₩36,843 | ₩36,736 | ₩36,843 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,829 | ₩36,829 | ₩36,722 | ₩36,746 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,655 | ₩36,776 | ₩36,655 | ₩36,776 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,762 | ₩36,762 | ₩36,682 | ₩36,736 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,495 | ₩36,528 | ₩36,468 | ₩36,528 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,508 | ₩36,535 | ₩36,482 | ₩36,495 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,361 | ₩36,484 | ₩36,361 | ₩36,484 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,507 | ₩36,507 | ₩36,441 | ₩36,455 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,361 | ₩36,420 | ₩36,321 | ₩36,420 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,334 | ₩36,334 | ₩36,229 | ₩36,264 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,348 | ₩36,348 | ₩36,274 | ₩36,294 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,459 | ₩36,459 | ₩36,361 | ₩36,401 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,482 | ₩36,508 | ₩36,415 | ₩36,495 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,421 | ₩36,468 | ₩36,389 | ₩36,436 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,448 | ₩36,535 | ₩36,448 | ₩36,495 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,508 | ₩36,522 | ₩36,341 | ₩36,367 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,388 | ₩36,502 | ₩36,388 | ₩36,461 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,542 | ₩36,574 | ₩36,468 | ₩36,522 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,575 | ₩36,589 | ₩36,548 | ₩36,550 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,560 | ₩36,562 | ₩36,482 | ₩36,534 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,524 | ₩36,524 | ₩36,415 | ₩36,415 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,548 | ₩36,548 | ₩36,508 | ₩36,522 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,548 | ₩36,615 | ₩36,548 | ₩36,615 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,602 | ₩36,642 | ₩36,568 | ₩36,615 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,508 | ₩36,589 | ₩36,457 | ₩36,589 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,568 | ₩36,696 | ₩36,548 | ₩36,562 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,602 | ₩36,655 | ₩36,555 | ₩36,575 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,575 | ₩36,669 | ₩36,575 | ₩36,602 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,455 | ₩36,642 | ₩36,455 | ₩36,642 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,548 | ₩36,682 | ₩36,548 | ₩36,655 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,682 | ₩36,682 | ₩36,589 | ₩36,642 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,722 | ₩36,722 | ₩36,629 | ₩36,682 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,681 | ₩36,696 | ₩36,642 | ₩36,696 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,590 | ₩36,655 | ₩36,590 | ₩36,655 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,609 | ₩36,609 | ₩36,575 | ₩36,583 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,642 | ₩36,669 | ₩36,615 | ₩36,669 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,615 | ₩36,629 | ₩36,562 | ₩36,629 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,548 | ₩36,642 | ₩36,548 | ₩36,642 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,495 | ₩36,602 | ₩36,495 | ₩36,602 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,575 | ₩36,614 | ₩36,542 | ₩36,559 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,653 | ₩36,653 | ₩36,548 | ₩36,575 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,615 | ₩36,642 | ₩36,615 | ₩36,642 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,589 | ₩36,667 | ₩36,589 | ₩36,655 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,629 | ₩36,655 | ₩36,618 | ₩36,627 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,555 | ₩36,602 | ₩36,535 | ₩36,562 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,535 | ₩36,548 | ₩36,455 | ₩36,522 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,562 | ₩36,589 | ₩36,522 | ₩36,589 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,629 | ₩36,629 | ₩36,555 | ₩36,598 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,535 | ₩36,615 | ₩36,535 | ₩36,602 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,468 | ₩36,615 | ₩36,468 | ₩36,548 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,642 | ₩36,642 | ₩36,548 | ₩36,615 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,605 | ₩36,605 | ₩36,581 | ₩36,593 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,522 | ₩36,602 | ₩36,522 | ₩36,562 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,575 | ₩36,602 | ₩36,548 | ₩36,602 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,526 | ₩36,575 | ₩36,522 | ₩36,575 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,562 | ₩36,562 | ₩36,495 | ₩36,562 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,495 | ₩36,535 | ₩36,455 | ₩36,506 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,508 | ₩36,508 | ₩36,415 | ₩36,468 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,575 | ₩36,575 | ₩36,522 | ₩36,562 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,508 | ₩36,562 | ₩36,508 | ₩36,508 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,548 | ₩36,562 | ₩36,495 | ₩36,548 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,522 | ₩36,548 | ₩36,495 | ₩36,512 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,455 | ₩36,562 | ₩36,455 | ₩36,515 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,535 | ₩36,548 | ₩36,482 | ₩36,548 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,495 | ₩36,508 | ₩36,441 | ₩36,468 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,535 | ₩36,535 | ₩36,455 | ₩36,455 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,507 | ₩36,515 | ₩36,455 | ₩36,455 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,508 | ₩36,508 | ₩36,452 | ₩36,495 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,482 | ₩36,495 | ₩36,428 | ₩36,451 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,388 | ₩36,453 | ₩36,375 | ₩36,380 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,468 | ₩36,475 | ₩36,435 | ₩36,468 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,455 | ₩36,468 | ₩36,415 | ₩36,468 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,467 | ₩36,467 | ₩36,415 | ₩36,441 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,441 | ₩36,455 | ₩36,388 | ₩36,455 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,368 | ₩36,428 | ₩36,368 | ₩36,428 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,321 | ₩36,415 | ₩36,321 | ₩36,415 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,321 | ₩36,375 | ₩36,321 | ₩36,371 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,334 | ₩36,334 | ₩36,281 | ₩36,321 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,294 | ₩36,321 | ₩36,248 | ₩36,248 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,254 | ₩36,334 | ₩36,254 | ₩36,334 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,375 | ₩36,375 | ₩36,290 | ₩36,348 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,281 | ₩36,334 | ₩36,281 | ₩36,334 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,294 | ₩36,348 | ₩36,254 | ₩36,326 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,321 | ₩36,361 | ₩36,241 | ₩36,328 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,214 | ₩36,321 | ₩36,214 | ₩36,281 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,334 | ₩36,334 | ₩36,241 | ₩36,294 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,334 | ₩36,334 | ₩36,281 | ₩36,321 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,241 | ₩36,308 | ₩36,241 | ₩36,308 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,281 | ₩36,294 | ₩36,234 | ₩36,270 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,237 | ₩36,268 | ₩36,214 | ₩36,249 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,241 | ₩36,268 | ₩36,214 | ₩36,221 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,281 | ₩36,281 | ₩36,187 | ₩36,268 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,227 | ₩36,254 | ₩36,161 | ₩36,201 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,142 | ₩36,201 | ₩36,100 | ₩36,174 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,094 | ₩36,161 | ₩36,084 | ₩36,120 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,920 | ₩36,067 | ₩35,920 | ₩36,013 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,054 | ₩36,147 | ₩35,933 | ₩35,936 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,040 | ₩36,080 | ₩35,973 | ₩36,023 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,054 | ₩36,067 | ₩35,985 | ₩36,040 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,134 | ₩36,134 | ₩36,027 | ₩36,054 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩35,973 | ₩36,134 | ₩35,973 | ₩36,092 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,161 | ₩36,174 | ₩36,072 | ₩36,074 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,167 | ₩36,187 | ₩36,134 | ₩36,162 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,161 | ₩36,174 | ₩36,127 | ₩36,127 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,107 | ₩36,162 | ₩36,107 | ₩36,137 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,040 | ₩36,054 | ₩35,992 | ₩36,054 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,120 | ₩36,120 | ₩36,039 | ₩36,080 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,013 | ₩36,120 | ₩36,013 | ₩36,120 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,120 | ₩36,120 | ₩36,054 | ₩36,107 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,130 | ₩36,134 | ₩36,080 | ₩36,080 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,080 | ₩36,147 | ₩36,080 | ₩36,107 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,134 | ₩36,147 | ₩36,094 | ₩36,094 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,151 | ₩36,174 | ₩36,107 | ₩36,127 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,120 | ₩36,173 | ₩36,107 | ₩36,134 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,161 | ₩36,163 | ₩36,147 | ₩36,161 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,134 | ₩36,134 | ₩36,094 | ₩36,134 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩35,987 | ₩36,094 | ₩35,987 | ₩36,063 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,048 | ₩36,067 | ₩35,997 | ₩36,067 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,022 | ₩36,107 | ₩36,022 | ₩36,107 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,067 | ₩36,067 | ₩36,001 | ₩36,027 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩35,947 | ₩35,997 | ₩35,941 | ₩35,997 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩35,993 | ₩35,993 | ₩35,853 | ₩35,907 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,013 | ₩36,013 | ₩35,893 | ₩35,933 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,907 | ₩36,000 | ₩35,907 | ₩35,968 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,907 | ₩35,987 | ₩35,907 | ₩35,959 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,040 | ₩36,052 | ₩35,893 | ₩35,907 | -0.37% | 1만 |
|---|