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 | ₩38,128 | ₩38,155 | ₩38,075 | ₩38,119 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,061 | ₩38,101 | ₩38,061 | ₩38,101 | +0.11% | 1만 |
| 2026.10.07 | ₩38,061 | ₩38,115 | ₩38,061 | ₩38,115 | +0.14% | 9천 |
| 2026.10.06 | ₩38,109 | ₩38,128 | ₩38,061 | ₩38,061 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,061 | ₩38,075 | ₩38,021 | ₩38,021 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,954 | ₩38,029 | ₩37,954 | ₩37,981 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,927 | ₩38,014 | ₩37,920 | ₩37,994 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,900 | ₩37,994 | ₩37,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,900 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩38,008 | ₩38,008 | ₩37,914 | ₩37,914 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,947 | ₩37,981 | ₩37,914 | ₩37,927 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,940 | ₩37,994 | ₩37,927 | ₩37,989 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,928 | ₩37,967 | ₩37,900 | ₩37,940 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩38,034 | ₩38,034 | ₩37,927 | ₩37,954 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,900 | ₩38,008 | ₩37,900 | ₩37,994 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,927 | ₩37,994 | ₩37,923 | ₩37,981 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,880 | ₩37,954 | ₩37,808 | ₩37,887 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,927 | ₩37,927 | ₩37,847 | ₩37,900 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,860 | ₩37,860 | ₩37,766 | ₩37,794 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,867 | ₩37,894 | ₩37,847 | ₩37,855 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,833 | ₩37,900 | ₩37,833 | ₩37,887 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,900 | ₩37,914 | ₩37,853 | ₩37,900 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,820 | ₩37,894 | ₩37,798 | ₩37,847 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,954 | ₩37,954 | ₩37,833 | ₩37,873 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,061 | ₩38,061 | ₩37,847 | ₩37,847 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩38,008 | ₩38,008 | ₩37,900 | ₩37,940 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,914 | ₩37,974 | ₩37,820 | ₩37,954 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,847 | ₩37,887 | ₩37,847 | ₩37,871 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,940 | ₩38,001 | ₩37,806 | ₩37,823 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,820 | ₩37,900 | ₩37,820 | ₩37,900 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,855 | ₩37,900 | ₩37,833 | ₩37,833 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,880 | ₩37,900 | ₩37,847 | ₩37,900 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,887 | ₩37,887 | ₩37,806 | ₩37,853 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,914 | ₩37,914 | ₩37,806 | ₩37,873 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,914 | ₩37,914 | ₩37,780 | ₩37,833 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,820 | ₩37,860 | ₩37,820 | ₩37,860 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,753 | ₩37,847 | ₩37,753 | ₩37,780 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,847 | ₩37,860 | ₩37,806 | ₩37,860 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,914 | ₩37,914 | ₩37,793 | ₩37,847 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,833 | ₩37,847 | ₩37,806 | ₩37,827 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,940 | ₩37,940 | ₩37,833 | ₩37,847 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,900 | ₩37,900 | ₩37,806 | ₩37,860 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,841 | ₩37,847 | ₩37,806 | ₩37,847 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,766 | ₩37,833 | ₩37,766 | ₩37,820 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,887 | ₩37,887 | ₩37,793 | ₩37,820 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,793 | ₩37,820 | ₩37,793 | ₩37,804 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,860 | ₩37,860 | ₩37,753 | ₩37,780 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,820 | ₩38,021 | ₩37,768 | ₩38,021 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,739 | ₩37,847 | ₩37,733 | ₩37,806 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,699 | ₩37,726 | ₩37,659 | ₩37,726 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,592 | ₩37,672 | ₩37,559 | ₩37,644 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,565 | ₩37,847 | ₩37,538 | ₩37,619 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,538 | ₩37,605 | ₩37,498 | ₩37,552 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,546 | ₩37,605 | ₩37,498 | ₩37,605 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,631 | ₩37,631 | ₩37,525 | ₩37,579 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,552 | ₩37,632 | ₩37,512 | ₩37,565 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,538 | ₩37,538 | ₩37,485 | ₩37,525 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,485 | ₩37,632 | ₩37,485 | ₩37,605 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,538 | ₩37,605 | ₩37,525 | ₩37,605 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,619 | ₩37,619 | ₩37,538 | ₩37,565 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,498 | ₩37,579 | ₩37,498 | ₩37,579 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,618 | ₩37,619 | ₩37,565 | ₩37,579 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,646 | ₩37,646 | ₩37,458 | ₩37,552 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,592 | ₩37,619 | ₩37,525 | ₩37,592 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,605 | ₩37,626 | ₩37,525 | ₩37,549 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,579 | ₩37,605 | ₩37,552 | ₩37,604 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,485 | ₩37,565 | ₩37,485 | ₩37,565 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,512 | ₩37,525 | ₩37,445 | ₩37,525 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,518 | ₩37,525 | ₩37,471 | ₩37,525 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,493 | ₩37,538 | ₩37,473 | ₩37,534 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,505 | ₩37,512 | ₩37,431 | ₩37,512 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,391 | ₩37,726 | ₩37,391 | ₩37,481 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,471 | ₩37,471 | ₩37,371 | ₩37,418 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,458 | ₩37,498 | ₩37,364 | ₩37,445 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,391 | ₩37,404 | ₩37,337 | ₩37,378 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,378 | ₩37,391 | ₩37,324 | ₩37,358 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,431 | ₩37,431 | ₩37,324 | ₩37,324 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,404 | ₩37,404 | ₩37,364 | ₩37,376 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,404 | ₩37,483 | ₩37,391 | ₩37,391 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,458 | ₩37,471 | ₩37,418 | ₩37,446 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,485 | ₩37,485 | ₩37,392 | ₩37,404 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,471 | ₩37,518 | ₩37,431 | ₩37,485 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,471 | ₩37,471 | ₩37,418 | ₩37,471 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,284 | ₩37,498 | ₩37,284 | ₩37,388 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,324 | ₩37,371 | ₩37,270 | ₩37,343 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,324 | ₩37,391 | ₩37,264 | ₩37,297 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,324 | ₩37,364 | ₩37,177 | ₩37,311 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,351 | ₩37,378 | ₩37,257 | ₩37,311 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,364 | ₩37,458 | ₩37,337 | ₩37,356 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,458 | ₩37,458 | ₩37,404 | ₩37,458 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,471 | ₩37,471 | ₩37,418 | ₩37,445 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,425 | ₩37,458 | ₩37,425 | ₩37,458 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,418 | ₩37,445 | ₩37,391 | ₩37,445 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,378 | ₩37,445 | ₩37,378 | ₩37,418 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,431 | ₩37,431 | ₩37,351 | ₩37,364 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,391 | ₩37,404 | ₩37,356 | ₩37,370 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,384 | ₩37,391 | ₩37,364 | ₩37,371 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,378 | ₩37,378 | ₩37,324 | ₩37,339 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,257 | ₩37,351 | ₩37,257 | ₩37,351 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,270 | ₩37,311 | ₩37,270 | ₩37,297 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,217 | ₩37,297 | ₩37,217 | ₩37,261 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,351 | ₩37,351 | ₩37,257 | ₩37,299 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,270 | ₩37,311 | ₩37,270 | ₩37,276 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,311 | ₩37,337 | ₩37,284 | ₩37,337 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,264 | ₩37,297 | ₩37,210 | ₩37,273 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,270 | ₩37,284 | ₩37,217 | ₩37,261 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,297 | ₩37,297 | ₩37,270 | ₩37,284 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,277 | ₩37,284 | ₩37,244 | ₩37,256 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,270 | ₩37,270 | ₩37,217 | ₩37,226 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,163 | ₩37,257 | ₩37,156 | ₩37,217 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,203 | ₩37,217 | ₩37,163 | ₩37,189 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,203 | ₩37,203 | ₩37,136 | ₩37,150 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,230 | ₩37,230 | ₩37,136 | ₩37,136 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,110 | ₩37,150 | ₩37,096 | ₩37,123 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,123 | ₩37,123 | ₩37,071 | ₩37,089 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,075 | ₩37,096 | ₩37,043 | ₩37,094 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,096 | ₩37,096 | ₩37,056 | ₩37,083 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,043 | ₩37,123 | ₩37,043 | ₩37,099 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,069 | ₩37,096 | ₩37,016 | ₩37,031 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,123 | ₩37,123 | ₩37,056 | ₩37,081 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,096 | ₩37,096 | ₩37,029 | ₩37,056 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,063 | ₩37,083 | ₩37,036 | ₩37,083 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,976 | ₩37,083 | ₩36,976 | ₩37,056 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,043 | ₩37,043 | ₩36,976 | ₩37,029 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩37,016 | ₩37,016 | ₩36,949 | ₩37,002 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,922 | ₩36,989 | ₩36,848 | ₩36,935 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,854 | ₩36,922 | ₩36,815 | ₩36,922 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,909 | ₩36,909 | ₩36,801 | ₩36,825 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,734 | ₩36,855 | ₩36,734 | ₩36,855 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,842 | ₩36,842 | ₩36,761 | ₩36,815 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,574 | ₩36,607 | ₩36,547 | ₩36,607 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,587 | ₩36,614 | ₩36,560 | ₩36,574 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,439 | ₩36,563 | ₩36,439 | ₩36,563 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,586 | ₩36,586 | ₩36,520 | ₩36,533 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,439 | ₩36,498 | ₩36,399 | ₩36,498 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,413 | ₩36,413 | ₩36,307 | ₩36,342 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,426 | ₩36,426 | ₩36,352 | ₩36,372 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,537 | ₩36,537 | ₩36,439 | ₩36,480 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,560 | ₩36,587 | ₩36,493 | ₩36,574 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,500 | ₩36,547 | ₩36,468 | ₩36,515 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,527 | ₩36,614 | ₩36,527 | ₩36,574 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,587 | ₩36,600 | ₩36,419 | ₩36,445 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,466 | ₩36,580 | ₩36,466 | ₩36,540 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,620 | ₩36,653 | ₩36,547 | ₩36,600 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,654 | ₩36,667 | ₩36,627 | ₩36,628 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,639 | ₩36,641 | ₩36,560 | ₩36,612 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,603 | ₩36,603 | ₩36,493 | ₩36,493 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,627 | ₩36,627 | ₩36,587 | ₩36,600 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,627 | ₩36,694 | ₩36,627 | ₩36,694 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,681 | ₩36,721 | ₩36,647 | ₩36,694 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,587 | ₩36,667 | ₩36,536 | ₩36,667 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,647 | ₩36,775 | ₩36,627 | ₩36,641 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,681 | ₩36,734 | ₩36,634 | ₩36,654 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,654 | ₩36,748 | ₩36,654 | ₩36,681 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,533 | ₩36,721 | ₩36,533 | ₩36,721 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,627 | ₩36,761 | ₩36,627 | ₩36,734 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,761 | ₩36,761 | ₩36,667 | ₩36,721 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,801 | ₩36,801 | ₩36,708 | ₩36,761 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,760 | ₩36,775 | ₩36,721 | ₩36,775 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,669 | ₩36,734 | ₩36,669 | ₩36,734 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,687 | ₩36,687 | ₩36,654 | ₩36,662 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,721 | ₩36,748 | ₩36,694 | ₩36,748 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,694 | ₩36,708 | ₩36,641 | ₩36,708 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,627 | ₩36,721 | ₩36,627 | ₩36,721 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,574 | ₩36,681 | ₩36,574 | ₩36,681 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,654 | ₩36,693 | ₩36,620 | ₩36,638 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,732 | ₩36,732 | ₩36,627 | ₩36,654 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,694 | ₩36,721 | ₩36,694 | ₩36,721 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,667 | ₩36,746 | ₩36,667 | ₩36,734 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,708 | ₩36,734 | ₩36,697 | ₩36,706 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,634 | ₩36,681 | ₩36,614 | ₩36,641 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,614 | ₩36,627 | ₩36,533 | ₩36,600 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,641 | ₩36,667 | ₩36,600 | ₩36,667 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,708 | ₩36,708 | ₩36,634 | ₩36,677 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,614 | ₩36,694 | ₩36,614 | ₩36,681 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,547 | ₩36,694 | ₩36,547 | ₩36,627 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,721 | ₩36,721 | ₩36,627 | ₩36,694 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,683 | ₩36,683 | ₩36,659 | ₩36,671 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,600 | ₩36,681 | ₩36,600 | ₩36,641 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,654 | ₩36,681 | ₩36,627 | ₩36,681 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,604 | ₩36,654 | ₩36,600 | ₩36,654 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,641 | ₩36,641 | ₩36,574 | ₩36,641 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,574 | ₩36,614 | ₩36,533 | ₩36,584 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,587 | ₩36,587 | ₩36,493 | ₩36,547 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,654 | ₩36,654 | ₩36,600 | ₩36,641 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,587 | ₩36,641 | ₩36,587 | ₩36,587 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,627 | ₩36,641 | ₩36,574 | ₩36,627 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,600 | ₩36,627 | ₩36,574 | ₩36,591 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,533 | ₩36,641 | ₩36,533 | ₩36,594 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,614 | ₩36,627 | ₩36,560 | ₩36,627 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,574 | ₩36,587 | ₩36,520 | ₩36,547 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,614 | ₩36,614 | ₩36,533 | ₩36,533 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,586 | ₩36,594 | ₩36,533 | ₩36,533 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,587 | ₩36,587 | ₩36,531 | ₩36,574 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,560 | ₩36,574 | ₩36,507 | ₩36,529 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,466 | ₩36,532 | ₩36,453 | ₩36,458 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,547 | ₩36,553 | ₩36,513 | ₩36,547 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,533 | ₩36,547 | ₩36,493 | ₩36,547 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,545 | ₩36,545 | ₩36,493 | ₩36,520 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,520 | ₩36,533 | ₩36,466 | ₩36,533 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,446 | ₩36,507 | ₩36,446 | ₩36,507 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,399 | ₩36,493 | ₩36,399 | ₩36,493 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,399 | ₩36,453 | ₩36,399 | ₩36,449 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,413 | ₩36,413 | ₩36,359 | ₩36,399 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,372 | ₩36,399 | ₩36,326 | ₩36,326 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,332 | ₩36,413 | ₩36,332 | ₩36,413 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,453 | ₩36,453 | ₩36,368 | ₩36,426 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,359 | ₩36,413 | ₩36,359 | ₩36,413 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,372 | ₩36,426 | ₩36,332 | ₩36,405 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,399 | ₩36,439 | ₩36,319 | ₩36,406 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,292 | ₩36,399 | ₩36,292 | ₩36,359 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,413 | ₩36,413 | ₩36,319 | ₩36,372 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,413 | ₩36,413 | ₩36,359 | ₩36,399 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,319 | ₩36,386 | ₩36,319 | ₩36,386 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,359 | ₩36,372 | ₩36,312 | ₩36,348 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,315 | ₩36,346 | ₩36,292 | ₩36,327 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,319 | ₩36,346 | ₩36,292 | ₩36,299 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,359 | ₩36,359 | ₩36,265 | ₩36,346 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,305 | ₩36,332 | ₩36,238 | ₩36,279 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,220 | ₩36,279 | ₩36,178 | ₩36,252 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,171 | ₩36,238 | ₩36,162 | ₩36,198 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,997 | ₩36,145 | ₩35,997 | ₩36,091 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,131 | ₩36,225 | ₩36,011 | ₩36,013 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,118 | ₩36,158 | ₩36,051 | ₩36,100 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,131 | ₩36,145 | ₩36,063 | ₩36,118 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,212 | ₩36,212 | ₩36,104 | ₩36,131 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,051 | ₩36,212 | ₩36,051 | ₩36,170 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,238 | ₩36,252 | ₩36,150 | ₩36,151 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,245 | ₩36,265 | ₩36,212 | ₩36,240 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,238 | ₩36,252 | ₩36,205 | ₩36,205 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,185 | ₩36,240 | ₩36,185 | ₩36,214 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,118 | ₩36,131 | ₩36,070 | ₩36,131 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,198 | ₩36,198 | ₩36,117 | ₩36,158 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,091 | ₩36,198 | ₩36,091 | ₩36,198 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,198 | ₩36,198 | ₩36,131 | ₩36,185 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,208 | ₩36,212 | ₩36,158 | ₩36,158 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,158 | ₩36,225 | ₩36,158 | ₩36,185 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,212 | ₩36,225 | ₩36,171 | ₩36,171 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,229 | ₩36,252 | ₩36,185 | ₩36,205 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,198 | ₩36,251 | ₩36,185 | ₩36,212 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,238 | ₩36,241 | ₩36,225 | ₩36,238 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,212 | ₩36,212 | ₩36,171 | ₩36,212 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,064 | ₩36,171 | ₩36,064 | ₩36,141 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,126 | ₩36,145 | ₩36,075 | ₩36,145 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,099 | ₩36,185 | ₩36,099 | ₩36,185 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,145 | ₩36,145 | ₩36,079 | ₩36,104 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩36,024 | ₩36,075 | ₩36,019 | ₩36,075 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,071 | ₩36,071 | ₩35,930 | ₩35,984 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,091 | ₩36,091 | ₩35,970 | ₩36,011 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,984 | ₩36,078 | ₩35,984 | ₩36,045 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,984 | ₩36,064 | ₩35,984 | ₩36,036 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,118 | ₩36,130 | ₩35,970 | ₩35,984 | -0.37% | 1만 |
|---|