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 | ₩38,083 | ₩38,109 | ₩38,029 | ₩38,073 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,016 | ₩38,056 | ₩38,016 | ₩38,056 | +0.11% | 1만 |
| 2026.10.07 | ₩38,016 | ₩38,069 | ₩38,016 | ₩38,069 | +0.14% | 9천 |
| 2026.10.06 | ₩38,064 | ₩38,083 | ₩38,016 | ₩38,016 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,016 | ₩38,029 | ₩37,976 | ₩37,976 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,909 | ₩37,984 | ₩37,909 | ₩37,935 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,882 | ₩37,969 | ₩37,875 | ₩37,949 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,855 | ₩37,949 | ₩37,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,855 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩37,962 | ₩37,962 | ₩37,868 | ₩37,868 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,902 | ₩37,935 | ₩37,868 | ₩37,882 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,895 | ₩37,949 | ₩37,882 | ₩37,943 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,883 | ₩37,922 | ₩37,855 | ₩37,895 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩37,989 | ₩37,989 | ₩37,882 | ₩37,909 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,855 | ₩37,962 | ₩37,855 | ₩37,949 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,882 | ₩37,949 | ₩37,878 | ₩37,935 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,835 | ₩37,909 | ₩37,763 | ₩37,842 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,882 | ₩37,882 | ₩37,801 | ₩37,855 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,815 | ₩37,815 | ₩37,721 | ₩37,749 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,822 | ₩37,848 | ₩37,801 | ₩37,810 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,788 | ₩37,855 | ₩37,788 | ₩37,842 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,855 | ₩37,868 | ₩37,808 | ₩37,855 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,775 | ₩37,848 | ₩37,753 | ₩37,801 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,909 | ₩37,909 | ₩37,788 | ₩37,828 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,016 | ₩38,016 | ₩37,801 | ₩37,801 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩37,962 | ₩37,962 | ₩37,855 | ₩37,895 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,868 | ₩37,929 | ₩37,775 | ₩37,909 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,801 | ₩37,842 | ₩37,801 | ₩37,826 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,895 | ₩37,955 | ₩37,761 | ₩37,777 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,775 | ₩37,855 | ₩37,775 | ₩37,855 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,810 | ₩37,855 | ₩37,788 | ₩37,788 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,835 | ₩37,855 | ₩37,801 | ₩37,855 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,842 | ₩37,842 | ₩37,761 | ₩37,808 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,868 | ₩37,868 | ₩37,761 | ₩37,828 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,868 | ₩37,868 | ₩37,735 | ₩37,788 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,775 | ₩37,815 | ₩37,775 | ₩37,815 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,708 | ₩37,801 | ₩37,708 | ₩37,735 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,801 | ₩37,815 | ₩37,761 | ₩37,815 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,868 | ₩37,868 | ₩37,748 | ₩37,801 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,788 | ₩37,801 | ₩37,761 | ₩37,781 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,895 | ₩37,895 | ₩37,788 | ₩37,801 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,855 | ₩37,855 | ₩37,761 | ₩37,815 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,796 | ₩37,801 | ₩37,761 | ₩37,801 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,721 | ₩37,788 | ₩37,721 | ₩37,775 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,842 | ₩37,842 | ₩37,748 | ₩37,775 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,748 | ₩37,775 | ₩37,748 | ₩37,759 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,815 | ₩37,815 | ₩37,708 | ₩37,735 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,775 | ₩37,976 | ₩37,723 | ₩37,976 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,694 | ₩37,801 | ₩37,688 | ₩37,761 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,654 | ₩37,681 | ₩37,614 | ₩37,681 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,547 | ₩37,627 | ₩37,514 | ₩37,599 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,520 | ₩37,801 | ₩37,494 | ₩37,574 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,494 | ₩37,561 | ₩37,453 | ₩37,507 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,502 | ₩37,561 | ₩37,453 | ₩37,561 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,586 | ₩37,586 | ₩37,480 | ₩37,534 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,507 | ₩37,587 | ₩37,467 | ₩37,520 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,494 | ₩37,494 | ₩37,440 | ₩37,480 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,440 | ₩37,587 | ₩37,440 | ₩37,561 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,494 | ₩37,561 | ₩37,480 | ₩37,561 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,574 | ₩37,574 | ₩37,494 | ₩37,520 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,453 | ₩37,534 | ₩37,453 | ₩37,534 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,573 | ₩37,574 | ₩37,520 | ₩37,534 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,601 | ₩37,601 | ₩37,413 | ₩37,507 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,547 | ₩37,574 | ₩37,480 | ₩37,547 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,561 | ₩37,581 | ₩37,480 | ₩37,504 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,534 | ₩37,561 | ₩37,507 | ₩37,559 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,440 | ₩37,520 | ₩37,440 | ₩37,520 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,467 | ₩37,480 | ₩37,400 | ₩37,480 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,474 | ₩37,480 | ₩37,427 | ₩37,480 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,448 | ₩37,494 | ₩37,428 | ₩37,490 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,460 | ₩37,467 | ₩37,387 | ₩37,467 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,346 | ₩37,681 | ₩37,346 | ₩37,436 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,427 | ₩37,427 | ₩37,326 | ₩37,373 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,413 | ₩37,453 | ₩37,320 | ₩37,400 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,346 | ₩37,360 | ₩37,293 | ₩37,333 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,333 | ₩37,346 | ₩37,279 | ₩37,313 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,387 | ₩37,387 | ₩37,279 | ₩37,279 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,360 | ₩37,360 | ₩37,320 | ₩37,332 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,360 | ₩37,439 | ₩37,346 | ₩37,346 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,413 | ₩37,427 | ₩37,373 | ₩37,401 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,440 | ₩37,440 | ₩37,348 | ₩37,360 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,427 | ₩37,474 | ₩37,387 | ₩37,440 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,427 | ₩37,427 | ₩37,373 | ₩37,427 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,239 | ₩37,453 | ₩37,239 | ₩37,344 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,279 | ₩37,326 | ₩37,226 | ₩37,298 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,279 | ₩37,346 | ₩37,219 | ₩37,253 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,279 | ₩37,320 | ₩37,132 | ₩37,266 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,306 | ₩37,333 | ₩37,213 | ₩37,266 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,320 | ₩37,413 | ₩37,293 | ₩37,312 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,413 | ₩37,413 | ₩37,360 | ₩37,413 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,427 | ₩37,427 | ₩37,373 | ₩37,400 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,380 | ₩37,413 | ₩37,380 | ₩37,413 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,373 | ₩37,400 | ₩37,346 | ₩37,400 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,333 | ₩37,400 | ₩37,333 | ₩37,373 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,387 | ₩37,387 | ₩37,306 | ₩37,320 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,346 | ₩37,360 | ₩37,312 | ₩37,325 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,340 | ₩37,346 | ₩37,320 | ₩37,326 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,333 | ₩37,333 | ₩37,279 | ₩37,294 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,213 | ₩37,306 | ₩37,213 | ₩37,306 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,226 | ₩37,266 | ₩37,226 | ₩37,253 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,172 | ₩37,253 | ₩37,172 | ₩37,217 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,306 | ₩37,306 | ₩37,213 | ₩37,254 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,226 | ₩37,266 | ₩37,226 | ₩37,231 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,266 | ₩37,293 | ₩37,239 | ₩37,293 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,219 | ₩37,253 | ₩37,166 | ₩37,229 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,226 | ₩37,239 | ₩37,172 | ₩37,217 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,253 | ₩37,253 | ₩37,226 | ₩37,239 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,233 | ₩37,239 | ₩37,199 | ₩37,211 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,226 | ₩37,226 | ₩37,172 | ₩37,182 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,119 | ₩37,213 | ₩37,112 | ₩37,172 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,159 | ₩37,172 | ₩37,119 | ₩37,144 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,159 | ₩37,159 | ₩37,092 | ₩37,105 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,186 | ₩37,186 | ₩37,092 | ₩37,092 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,065 | ₩37,105 | ₩37,052 | ₩37,079 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,079 | ₩37,079 | ₩37,026 | ₩37,045 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,030 | ₩37,052 | ₩36,998 | ₩37,049 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,052 | ₩37,052 | ₩37,012 | ₩37,039 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩36,998 | ₩37,079 | ₩36,998 | ₩37,055 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,025 | ₩37,052 | ₩36,972 | ₩36,986 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,079 | ₩37,079 | ₩37,012 | ₩37,037 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,052 | ₩37,052 | ₩36,985 | ₩37,012 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,018 | ₩37,039 | ₩36,992 | ₩37,039 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,931 | ₩37,039 | ₩36,931 | ₩37,012 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩36,998 | ₩36,998 | ₩36,931 | ₩36,985 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩36,972 | ₩36,972 | ₩36,905 | ₩36,958 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,878 | ₩36,945 | ₩36,804 | ₩36,891 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,810 | ₩36,878 | ₩36,771 | ₩36,878 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,864 | ₩36,864 | ₩36,757 | ₩36,782 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,690 | ₩36,811 | ₩36,690 | ₩36,811 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,798 | ₩36,798 | ₩36,717 | ₩36,771 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,530 | ₩36,563 | ₩36,503 | ₩36,563 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,543 | ₩36,570 | ₩36,516 | ₩36,530 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,396 | ₩36,519 | ₩36,396 | ₩36,519 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,542 | ₩36,542 | ₩36,476 | ₩36,490 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,396 | ₩36,455 | ₩36,356 | ₩36,455 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,369 | ₩36,369 | ₩36,263 | ₩36,298 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,383 | ₩36,383 | ₩36,309 | ₩36,329 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,494 | ₩36,494 | ₩36,396 | ₩36,436 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,516 | ₩36,543 | ₩36,450 | ₩36,530 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,456 | ₩36,503 | ₩36,424 | ₩36,471 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,483 | ₩36,570 | ₩36,483 | ₩36,530 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,543 | ₩36,557 | ₩36,376 | ₩36,401 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,423 | ₩36,537 | ₩36,423 | ₩36,496 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,577 | ₩36,609 | ₩36,503 | ₩36,557 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,610 | ₩36,624 | ₩36,583 | ₩36,585 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,595 | ₩36,597 | ₩36,516 | ₩36,569 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,559 | ₩36,559 | ₩36,450 | ₩36,450 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,583 | ₩36,583 | ₩36,543 | ₩36,557 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,583 | ₩36,650 | ₩36,583 | ₩36,650 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,637 | ₩36,677 | ₩36,603 | ₩36,650 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,543 | ₩36,624 | ₩36,492 | ₩36,624 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,603 | ₩36,731 | ₩36,583 | ₩36,597 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,637 | ₩36,690 | ₩36,590 | ₩36,610 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,610 | ₩36,704 | ₩36,610 | ₩36,637 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,490 | ₩36,677 | ₩36,490 | ₩36,677 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,583 | ₩36,717 | ₩36,583 | ₩36,690 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,717 | ₩36,717 | ₩36,624 | ₩36,677 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,757 | ₩36,757 | ₩36,664 | ₩36,717 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,716 | ₩36,731 | ₩36,677 | ₩36,731 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,625 | ₩36,690 | ₩36,625 | ₩36,690 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,644 | ₩36,644 | ₩36,610 | ₩36,618 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,677 | ₩36,704 | ₩36,650 | ₩36,704 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,650 | ₩36,664 | ₩36,597 | ₩36,664 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,583 | ₩36,677 | ₩36,583 | ₩36,677 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,530 | ₩36,637 | ₩36,530 | ₩36,637 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,610 | ₩36,649 | ₩36,577 | ₩36,594 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,688 | ₩36,688 | ₩36,583 | ₩36,610 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,650 | ₩36,677 | ₩36,650 | ₩36,677 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,624 | ₩36,703 | ₩36,624 | ₩36,690 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,664 | ₩36,690 | ₩36,653 | ₩36,662 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,590 | ₩36,637 | ₩36,570 | ₩36,597 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,570 | ₩36,583 | ₩36,490 | ₩36,557 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,597 | ₩36,624 | ₩36,557 | ₩36,624 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,664 | ₩36,664 | ₩36,590 | ₩36,633 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,570 | ₩36,650 | ₩36,570 | ₩36,637 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,503 | ₩36,650 | ₩36,503 | ₩36,583 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,677 | ₩36,677 | ₩36,583 | ₩36,650 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,640 | ₩36,640 | ₩36,616 | ₩36,628 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,557 | ₩36,637 | ₩36,557 | ₩36,597 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,610 | ₩36,637 | ₩36,583 | ₩36,637 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,561 | ₩36,610 | ₩36,557 | ₩36,610 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,597 | ₩36,597 | ₩36,530 | ₩36,597 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,530 | ₩36,570 | ₩36,490 | ₩36,541 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,543 | ₩36,543 | ₩36,450 | ₩36,503 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,610 | ₩36,610 | ₩36,557 | ₩36,597 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,543 | ₩36,597 | ₩36,543 | ₩36,543 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,583 | ₩36,597 | ₩36,530 | ₩36,583 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,557 | ₩36,583 | ₩36,530 | ₩36,547 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,490 | ₩36,597 | ₩36,490 | ₩36,550 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,570 | ₩36,583 | ₩36,516 | ₩36,583 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,530 | ₩36,543 | ₩36,476 | ₩36,503 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,570 | ₩36,570 | ₩36,490 | ₩36,490 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,542 | ₩36,550 | ₩36,490 | ₩36,490 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,543 | ₩36,543 | ₩36,487 | ₩36,530 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,516 | ₩36,530 | ₩36,463 | ₩36,486 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,423 | ₩36,488 | ₩36,409 | ₩36,415 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,503 | ₩36,510 | ₩36,470 | ₩36,503 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,490 | ₩36,503 | ₩36,450 | ₩36,503 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,502 | ₩36,502 | ₩36,450 | ₩36,476 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,476 | ₩36,490 | ₩36,423 | ₩36,490 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,403 | ₩36,463 | ₩36,403 | ₩36,463 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,356 | ₩36,450 | ₩36,356 | ₩36,450 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,356 | ₩36,409 | ₩36,356 | ₩36,405 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,369 | ₩36,369 | ₩36,316 | ₩36,356 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,329 | ₩36,356 | ₩36,282 | ₩36,282 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,289 | ₩36,369 | ₩36,289 | ₩36,369 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,409 | ₩36,409 | ₩36,325 | ₩36,383 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,316 | ₩36,369 | ₩36,316 | ₩36,369 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,329 | ₩36,383 | ₩36,289 | ₩36,361 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,356 | ₩36,396 | ₩36,276 | ₩36,363 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,249 | ₩36,356 | ₩36,249 | ₩36,316 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,369 | ₩36,369 | ₩36,276 | ₩36,329 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,369 | ₩36,369 | ₩36,316 | ₩36,356 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,276 | ₩36,342 | ₩36,276 | ₩36,342 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,316 | ₩36,329 | ₩36,269 | ₩36,305 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,272 | ₩36,302 | ₩36,249 | ₩36,284 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,276 | ₩36,302 | ₩36,249 | ₩36,255 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,316 | ₩36,316 | ₩36,222 | ₩36,302 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,262 | ₩36,289 | ₩36,195 | ₩36,235 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,176 | ₩36,235 | ₩36,135 | ₩36,209 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,128 | ₩36,195 | ₩36,119 | ₩36,155 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,954 | ₩36,102 | ₩35,954 | ₩36,048 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,088 | ₩36,182 | ₩35,968 | ₩35,970 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,075 | ₩36,115 | ₩36,008 | ₩36,057 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,088 | ₩36,102 | ₩36,020 | ₩36,075 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,168 | ₩36,168 | ₩36,061 | ₩36,088 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,008 | ₩36,168 | ₩36,008 | ₩36,127 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,195 | ₩36,209 | ₩36,107 | ₩36,108 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,202 | ₩36,222 | ₩36,168 | ₩36,197 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,195 | ₩36,209 | ₩36,162 | ₩36,162 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,142 | ₩36,197 | ₩36,142 | ₩36,171 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,075 | ₩36,088 | ₩36,027 | ₩36,088 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,155 | ₩36,155 | ₩36,073 | ₩36,115 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,048 | ₩36,155 | ₩36,048 | ₩36,155 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,155 | ₩36,155 | ₩36,088 | ₩36,142 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,164 | ₩36,168 | ₩36,115 | ₩36,115 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,115 | ₩36,182 | ₩36,115 | ₩36,142 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,168 | ₩36,182 | ₩36,128 | ₩36,128 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,186 | ₩36,209 | ₩36,142 | ₩36,162 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,155 | ₩36,207 | ₩36,142 | ₩36,168 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,195 | ₩36,198 | ₩36,182 | ₩36,195 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,168 | ₩36,168 | ₩36,128 | ₩36,168 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,128 | ₩36,021 | ₩36,097 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,083 | ₩36,102 | ₩36,032 | ₩36,102 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,056 | ₩36,142 | ₩36,056 | ₩36,142 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,102 | ₩36,102 | ₩36,036 | ₩36,061 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩35,981 | ₩36,032 | ₩35,976 | ₩36,032 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,028 | ₩36,028 | ₩35,887 | ₩35,941 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,048 | ₩36,048 | ₩35,927 | ₩35,968 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,941 | ₩36,035 | ₩35,941 | ₩36,002 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,941 | ₩36,021 | ₩35,941 | ₩35,993 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,075 | ₩36,087 | ₩35,927 | ₩35,941 | -0.37% | 1만 |
|---|