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 | ₩38,153 | ₩38,180 | ₩38,100 | ₩38,144 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,086 | ₩38,127 | ₩38,086 | ₩38,127 | +0.11% | 1만 |
| 2026.10.07 | ₩38,086 | ₩38,140 | ₩38,086 | ₩38,140 | +0.14% | 9천 |
| 2026.10.06 | ₩38,135 | ₩38,153 | ₩38,086 | ₩38,086 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,086 | ₩38,100 | ₩38,046 | ₩38,046 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,979 | ₩38,054 | ₩37,979 | ₩38,006 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,952 | ₩38,039 | ₩37,946 | ₩38,019 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,925 | ₩38,019 | ₩37,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,925 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩38,033 | ₩38,033 | ₩37,939 | ₩37,939 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,972 | ₩38,006 | ₩37,939 | ₩37,952 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,966 | ₩38,019 | ₩37,952 | ₩38,014 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,954 | ₩37,993 | ₩37,925 | ₩37,966 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩38,060 | ₩38,060 | ₩37,952 | ₩37,979 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,925 | ₩38,033 | ₩37,925 | ₩38,019 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,952 | ₩38,019 | ₩37,948 | ₩38,006 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,905 | ₩37,979 | ₩37,833 | ₩37,912 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,952 | ₩37,952 | ₩37,872 | ₩37,925 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,885 | ₩37,885 | ₩37,791 | ₩37,820 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,892 | ₩37,919 | ₩37,872 | ₩37,880 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,858 | ₩37,925 | ₩37,858 | ₩37,912 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,925 | ₩37,939 | ₩37,879 | ₩37,925 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,845 | ₩37,919 | ₩37,824 | ₩37,872 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,979 | ₩37,979 | ₩37,858 | ₩37,899 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,086 | ₩38,086 | ₩37,872 | ₩37,872 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩38,033 | ₩38,033 | ₩37,925 | ₩37,966 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,939 | ₩37,999 | ₩37,845 | ₩37,979 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,872 | ₩37,912 | ₩37,872 | ₩37,896 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,966 | ₩38,026 | ₩37,832 | ₩37,848 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,845 | ₩37,925 | ₩37,845 | ₩37,925 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,880 | ₩37,925 | ₩37,858 | ₩37,858 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,905 | ₩37,925 | ₩37,872 | ₩37,925 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,912 | ₩37,912 | ₩37,832 | ₩37,879 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,939 | ₩37,939 | ₩37,832 | ₩37,899 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,939 | ₩37,939 | ₩37,805 | ₩37,858 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,845 | ₩37,885 | ₩37,845 | ₩37,885 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,778 | ₩37,872 | ₩37,778 | ₩37,805 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,872 | ₩37,885 | ₩37,832 | ₩37,885 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,939 | ₩37,939 | ₩37,818 | ₩37,872 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,858 | ₩37,872 | ₩37,832 | ₩37,852 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,966 | ₩37,966 | ₩37,858 | ₩37,872 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,925 | ₩37,925 | ₩37,832 | ₩37,885 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,866 | ₩37,872 | ₩37,832 | ₩37,872 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,791 | ₩37,858 | ₩37,791 | ₩37,845 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,912 | ₩37,912 | ₩37,818 | ₩37,845 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,818 | ₩37,845 | ₩37,818 | ₩37,829 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,885 | ₩37,885 | ₩37,778 | ₩37,805 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,845 | ₩38,046 | ₩37,793 | ₩38,046 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,765 | ₩37,872 | ₩37,758 | ₩37,832 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,724 | ₩37,751 | ₩37,684 | ₩37,751 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,617 | ₩37,697 | ₩37,583 | ₩37,669 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,590 | ₩37,872 | ₩37,563 | ₩37,644 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,563 | ₩37,630 | ₩37,523 | ₩37,577 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,571 | ₩37,630 | ₩37,523 | ₩37,630 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,656 | ₩37,656 | ₩37,550 | ₩37,604 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,577 | ₩37,657 | ₩37,537 | ₩37,590 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,563 | ₩37,563 | ₩37,510 | ₩37,550 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,510 | ₩37,657 | ₩37,510 | ₩37,630 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,563 | ₩37,630 | ₩37,550 | ₩37,630 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,644 | ₩37,644 | ₩37,563 | ₩37,590 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,523 | ₩37,604 | ₩37,523 | ₩37,604 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,642 | ₩37,644 | ₩37,590 | ₩37,604 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,671 | ₩37,671 | ₩37,483 | ₩37,577 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,617 | ₩37,644 | ₩37,550 | ₩37,617 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,630 | ₩37,651 | ₩37,550 | ₩37,574 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,604 | ₩37,630 | ₩37,577 | ₩37,629 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,510 | ₩37,590 | ₩37,510 | ₩37,590 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,537 | ₩37,550 | ₩37,469 | ₩37,550 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,543 | ₩37,550 | ₩37,496 | ₩37,550 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,518 | ₩37,563 | ₩37,498 | ₩37,559 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,530 | ₩37,537 | ₩37,456 | ₩37,537 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,416 | ₩37,751 | ₩37,416 | ₩37,506 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,496 | ₩37,496 | ₩37,396 | ₩37,443 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,483 | ₩37,523 | ₩37,389 | ₩37,469 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,416 | ₩37,429 | ₩37,362 | ₩37,402 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,402 | ₩37,416 | ₩37,349 | ₩37,382 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,456 | ₩37,456 | ₩37,349 | ₩37,349 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,429 | ₩37,429 | ₩37,389 | ₩37,401 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,429 | ₩37,508 | ₩37,416 | ₩37,416 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,483 | ₩37,496 | ₩37,443 | ₩37,471 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,510 | ₩37,510 | ₩37,417 | ₩37,429 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,496 | ₩37,543 | ₩37,456 | ₩37,510 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,496 | ₩37,496 | ₩37,443 | ₩37,496 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,309 | ₩37,523 | ₩37,309 | ₩37,413 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,349 | ₩37,396 | ₩37,295 | ₩37,368 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,349 | ₩37,416 | ₩37,288 | ₩37,322 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,349 | ₩37,389 | ₩37,201 | ₩37,335 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,376 | ₩37,402 | ₩37,282 | ₩37,335 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,389 | ₩37,483 | ₩37,362 | ₩37,381 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,483 | ₩37,483 | ₩37,429 | ₩37,483 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,496 | ₩37,496 | ₩37,443 | ₩37,469 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,449 | ₩37,483 | ₩37,449 | ₩37,483 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,443 | ₩37,469 | ₩37,416 | ₩37,469 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,402 | ₩37,469 | ₩37,402 | ₩37,443 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,456 | ₩37,456 | ₩37,376 | ₩37,389 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,416 | ₩37,429 | ₩37,381 | ₩37,394 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,409 | ₩37,416 | ₩37,389 | ₩37,396 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,402 | ₩37,402 | ₩37,349 | ₩37,364 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,282 | ₩37,376 | ₩37,282 | ₩37,376 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,295 | ₩37,335 | ₩37,295 | ₩37,322 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,242 | ₩37,322 | ₩37,242 | ₩37,286 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,376 | ₩37,376 | ₩37,282 | ₩37,323 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,295 | ₩37,335 | ₩37,295 | ₩37,301 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,335 | ₩37,362 | ₩37,309 | ₩37,362 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,288 | ₩37,322 | ₩37,235 | ₩37,298 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,295 | ₩37,309 | ₩37,242 | ₩37,286 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,322 | ₩37,322 | ₩37,295 | ₩37,309 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,302 | ₩37,309 | ₩37,268 | ₩37,280 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,295 | ₩37,295 | ₩37,242 | ₩37,251 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,188 | ₩37,282 | ₩37,181 | ₩37,242 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,228 | ₩37,242 | ₩37,188 | ₩37,213 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,228 | ₩37,228 | ₩37,161 | ₩37,174 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,255 | ₩37,255 | ₩37,161 | ₩37,161 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,134 | ₩37,174 | ₩37,121 | ₩37,148 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,148 | ₩37,148 | ₩37,095 | ₩37,114 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,099 | ₩37,121 | ₩37,067 | ₩37,118 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,121 | ₩37,121 | ₩37,081 | ₩37,107 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,067 | ₩37,148 | ₩37,067 | ₩37,123 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,094 | ₩37,121 | ₩37,040 | ₩37,055 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,148 | ₩37,148 | ₩37,081 | ₩37,106 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,121 | ₩37,121 | ₩37,054 | ₩37,081 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,087 | ₩37,107 | ₩37,060 | ₩37,107 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩37,000 | ₩37,107 | ₩37,000 | ₩37,081 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,067 | ₩37,067 | ₩37,000 | ₩37,054 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩37,040 | ₩37,040 | ₩36,973 | ₩37,027 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,946 | ₩37,014 | ₩36,873 | ₩36,960 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,878 | ₩36,946 | ₩36,839 | ₩36,946 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,933 | ₩36,933 | ₩36,826 | ₩36,850 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,759 | ₩36,879 | ₩36,759 | ₩36,879 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,866 | ₩36,866 | ₩36,786 | ₩36,839 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,598 | ₩36,631 | ₩36,571 | ₩36,631 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,611 | ₩36,638 | ₩36,584 | ₩36,598 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,464 | ₩36,587 | ₩36,464 | ₩36,587 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,610 | ₩36,610 | ₩36,544 | ₩36,558 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,464 | ₩36,523 | ₩36,423 | ₩36,523 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,437 | ₩36,437 | ₩36,331 | ₩36,366 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,450 | ₩36,450 | ₩36,377 | ₩36,397 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,562 | ₩36,562 | ₩36,464 | ₩36,504 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,584 | ₩36,611 | ₩36,517 | ₩36,598 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,524 | ₩36,571 | ₩36,492 | ₩36,539 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,551 | ₩36,638 | ₩36,551 | ₩36,598 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,611 | ₩36,625 | ₩36,444 | ₩36,469 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,491 | ₩36,605 | ₩36,491 | ₩36,564 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,645 | ₩36,677 | ₩36,571 | ₩36,625 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,678 | ₩36,692 | ₩36,651 | ₩36,653 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,664 | ₩36,665 | ₩36,584 | ₩36,637 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,627 | ₩36,627 | ₩36,517 | ₩36,517 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,651 | ₩36,651 | ₩36,611 | ₩36,625 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,651 | ₩36,718 | ₩36,651 | ₩36,718 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,705 | ₩36,745 | ₩36,672 | ₩36,718 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,611 | ₩36,692 | ₩36,560 | ₩36,692 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,672 | ₩36,799 | ₩36,651 | ₩36,665 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,705 | ₩36,759 | ₩36,658 | ₩36,678 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,678 | ₩36,772 | ₩36,678 | ₩36,705 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,558 | ₩36,745 | ₩36,558 | ₩36,745 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,651 | ₩36,786 | ₩36,651 | ₩36,759 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,786 | ₩36,786 | ₩36,692 | ₩36,745 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,826 | ₩36,826 | ₩36,732 | ₩36,786 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,784 | ₩36,799 | ₩36,745 | ₩36,799 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,693 | ₩36,759 | ₩36,693 | ₩36,759 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,712 | ₩36,712 | ₩36,678 | ₩36,686 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,745 | ₩36,772 | ₩36,718 | ₩36,772 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,718 | ₩36,732 | ₩36,665 | ₩36,732 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,651 | ₩36,745 | ₩36,651 | ₩36,745 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,598 | ₩36,705 | ₩36,598 | ₩36,705 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,678 | ₩36,717 | ₩36,645 | ₩36,662 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,756 | ₩36,756 | ₩36,651 | ₩36,678 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,718 | ₩36,745 | ₩36,718 | ₩36,745 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,692 | ₩36,771 | ₩36,692 | ₩36,759 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,732 | ₩36,759 | ₩36,721 | ₩36,731 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,658 | ₩36,705 | ₩36,638 | ₩36,665 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,638 | ₩36,651 | ₩36,558 | ₩36,625 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,665 | ₩36,692 | ₩36,625 | ₩36,692 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,732 | ₩36,732 | ₩36,658 | ₩36,701 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,638 | ₩36,718 | ₩36,638 | ₩36,705 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,571 | ₩36,718 | ₩36,571 | ₩36,651 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,745 | ₩36,745 | ₩36,651 | ₩36,718 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,708 | ₩36,708 | ₩36,684 | ₩36,696 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,625 | ₩36,705 | ₩36,625 | ₩36,665 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,678 | ₩36,705 | ₩36,651 | ₩36,705 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,629 | ₩36,678 | ₩36,625 | ₩36,678 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,665 | ₩36,665 | ₩36,598 | ₩36,665 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,598 | ₩36,638 | ₩36,558 | ₩36,609 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,611 | ₩36,611 | ₩36,517 | ₩36,571 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,678 | ₩36,678 | ₩36,625 | ₩36,665 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,611 | ₩36,665 | ₩36,611 | ₩36,611 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,651 | ₩36,665 | ₩36,598 | ₩36,651 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,625 | ₩36,651 | ₩36,598 | ₩36,615 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,558 | ₩36,665 | ₩36,558 | ₩36,618 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,638 | ₩36,651 | ₩36,584 | ₩36,651 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,598 | ₩36,611 | ₩36,544 | ₩36,571 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,638 | ₩36,638 | ₩36,558 | ₩36,558 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,610 | ₩36,618 | ₩36,558 | ₩36,558 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,611 | ₩36,611 | ₩36,555 | ₩36,598 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,584 | ₩36,598 | ₩36,531 | ₩36,554 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,491 | ₩36,556 | ₩36,477 | ₩36,482 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,571 | ₩36,578 | ₩36,537 | ₩36,571 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,558 | ₩36,571 | ₩36,517 | ₩36,571 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,570 | ₩36,570 | ₩36,517 | ₩36,544 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,544 | ₩36,558 | ₩36,491 | ₩36,558 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,470 | ₩36,531 | ₩36,470 | ₩36,531 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,423 | ₩36,517 | ₩36,423 | ₩36,517 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,423 | ₩36,477 | ₩36,423 | ₩36,473 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,437 | ₩36,437 | ₩36,383 | ₩36,423 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,397 | ₩36,423 | ₩36,350 | ₩36,350 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,356 | ₩36,437 | ₩36,356 | ₩36,437 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,477 | ₩36,477 | ₩36,393 | ₩36,450 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,383 | ₩36,437 | ₩36,383 | ₩36,437 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,397 | ₩36,450 | ₩36,356 | ₩36,429 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,423 | ₩36,464 | ₩36,343 | ₩36,430 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,316 | ₩36,423 | ₩36,316 | ₩36,383 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,437 | ₩36,437 | ₩36,343 | ₩36,397 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,437 | ₩36,437 | ₩36,383 | ₩36,423 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,343 | ₩36,410 | ₩36,343 | ₩36,410 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,383 | ₩36,397 | ₩36,336 | ₩36,373 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,339 | ₩36,370 | ₩36,316 | ₩36,351 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,343 | ₩36,370 | ₩36,316 | ₩36,323 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,383 | ₩36,383 | ₩36,289 | ₩36,370 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,330 | ₩36,356 | ₩36,263 | ₩36,303 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,244 | ₩36,303 | ₩36,202 | ₩36,276 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,195 | ₩36,263 | ₩36,186 | ₩36,222 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩36,021 | ₩36,169 | ₩36,021 | ₩36,115 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,155 | ₩36,249 | ₩36,035 | ₩36,037 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,142 | ₩36,182 | ₩36,075 | ₩36,124 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,155 | ₩36,169 | ₩36,087 | ₩36,142 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,236 | ₩36,236 | ₩36,128 | ₩36,155 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,075 | ₩36,236 | ₩36,075 | ₩36,194 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,263 | ₩36,276 | ₩36,174 | ₩36,175 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,269 | ₩36,289 | ₩36,236 | ₩36,264 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,263 | ₩36,276 | ₩36,229 | ₩36,229 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,209 | ₩36,264 | ₩36,209 | ₩36,238 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,142 | ₩36,155 | ₩36,094 | ₩36,155 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,222 | ₩36,222 | ₩36,140 | ₩36,182 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,115 | ₩36,222 | ₩36,115 | ₩36,222 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,222 | ₩36,222 | ₩36,155 | ₩36,209 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,232 | ₩36,236 | ₩36,182 | ₩36,182 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,182 | ₩36,249 | ₩36,182 | ₩36,209 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,236 | ₩36,249 | ₩36,195 | ₩36,195 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,253 | ₩36,276 | ₩36,209 | ₩36,229 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,222 | ₩36,275 | ₩36,209 | ₩36,236 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,263 | ₩36,265 | ₩36,249 | ₩36,263 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,236 | ₩36,236 | ₩36,195 | ₩36,236 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,088 | ₩36,195 | ₩36,088 | ₩36,165 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,150 | ₩36,169 | ₩36,099 | ₩36,169 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,123 | ₩36,209 | ₩36,123 | ₩36,209 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,169 | ₩36,169 | ₩36,103 | ₩36,128 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩36,048 | ₩36,099 | ₩36,043 | ₩36,099 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,095 | ₩36,095 | ₩35,954 | ₩36,008 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,115 | ₩36,115 | ₩35,994 | ₩36,035 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩36,008 | ₩36,102 | ₩36,008 | ₩36,069 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩36,008 | ₩36,088 | ₩36,008 | ₩36,060 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,142 | ₩36,154 | ₩35,994 | ₩36,008 | -0.37% | 1만 |
|---|