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 | ₩38,089 | ₩38,116 | ₩38,036 | ₩38,080 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,022 | ₩38,063 | ₩38,022 | ₩38,063 | +0.11% | 1만 |
| 2026.10.07 | ₩38,022 | ₩38,076 | ₩38,022 | ₩38,076 | +0.14% | 9천 |
| 2026.10.06 | ₩38,071 | ₩38,089 | ₩38,022 | ₩38,022 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,022 | ₩38,036 | ₩37,982 | ₩37,982 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,915 | ₩37,990 | ₩37,915 | ₩37,942 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,889 | ₩37,976 | ₩37,882 | ₩37,956 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,862 | ₩37,956 | ₩37,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,862 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩37,969 | ₩37,969 | ₩37,875 | ₩37,875 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,909 | ₩37,942 | ₩37,875 | ₩37,889 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,902 | ₩37,956 | ₩37,889 | ₩37,950 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,890 | ₩37,929 | ₩37,862 | ₩37,902 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩37,996 | ₩37,996 | ₩37,889 | ₩37,915 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,862 | ₩37,969 | ₩37,862 | ₩37,956 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,889 | ₩37,956 | ₩37,885 | ₩37,942 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,842 | ₩37,915 | ₩37,769 | ₩37,848 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,889 | ₩37,889 | ₩37,808 | ₩37,862 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,822 | ₩37,822 | ₩37,728 | ₩37,756 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,828 | ₩37,855 | ₩37,808 | ₩37,816 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,795 | ₩37,862 | ₩37,795 | ₩37,848 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,862 | ₩37,875 | ₩37,815 | ₩37,862 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,781 | ₩37,855 | ₩37,760 | ₩37,808 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,915 | ₩37,915 | ₩37,795 | ₩37,835 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,022 | ₩38,022 | ₩37,808 | ₩37,808 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩37,969 | ₩37,969 | ₩37,862 | ₩37,902 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,875 | ₩37,935 | ₩37,781 | ₩37,915 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,808 | ₩37,848 | ₩37,808 | ₩37,832 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,902 | ₩37,962 | ₩37,768 | ₩37,784 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,781 | ₩37,862 | ₩37,781 | ₩37,862 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,816 | ₩37,862 | ₩37,795 | ₩37,795 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,842 | ₩37,862 | ₩37,808 | ₩37,862 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,848 | ₩37,848 | ₩37,768 | ₩37,815 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,875 | ₩37,875 | ₩37,768 | ₩37,835 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,875 | ₩37,875 | ₩37,741 | ₩37,795 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,781 | ₩37,822 | ₩37,781 | ₩37,822 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,715 | ₩37,808 | ₩37,715 | ₩37,741 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,808 | ₩37,822 | ₩37,768 | ₩37,822 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,875 | ₩37,875 | ₩37,755 | ₩37,808 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,795 | ₩37,808 | ₩37,768 | ₩37,788 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,902 | ₩37,902 | ₩37,795 | ₩37,808 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,862 | ₩37,862 | ₩37,768 | ₩37,822 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,803 | ₩37,808 | ₩37,768 | ₩37,808 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,728 | ₩37,795 | ₩37,728 | ₩37,781 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,848 | ₩37,848 | ₩37,755 | ₩37,781 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,755 | ₩37,781 | ₩37,755 | ₩37,765 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,822 | ₩37,822 | ₩37,715 | ₩37,741 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,781 | ₩37,982 | ₩37,729 | ₩37,982 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,701 | ₩37,808 | ₩37,694 | ₩37,768 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,661 | ₩37,688 | ₩37,621 | ₩37,688 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,554 | ₩37,634 | ₩37,520 | ₩37,606 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,527 | ₩37,808 | ₩37,500 | ₩37,581 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,500 | ₩37,567 | ₩37,460 | ₩37,514 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,508 | ₩37,567 | ₩37,460 | ₩37,567 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,593 | ₩37,593 | ₩37,487 | ₩37,541 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,514 | ₩37,594 | ₩37,474 | ₩37,527 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,500 | ₩37,500 | ₩37,447 | ₩37,487 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,447 | ₩37,594 | ₩37,447 | ₩37,567 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,500 | ₩37,567 | ₩37,487 | ₩37,567 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,581 | ₩37,581 | ₩37,500 | ₩37,527 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,460 | ₩37,541 | ₩37,460 | ₩37,541 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,579 | ₩37,581 | ₩37,527 | ₩37,541 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,607 | ₩37,607 | ₩37,420 | ₩37,514 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,554 | ₩37,581 | ₩37,487 | ₩37,554 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,567 | ₩37,587 | ₩37,487 | ₩37,511 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,541 | ₩37,567 | ₩37,514 | ₩37,566 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,447 | ₩37,527 | ₩37,447 | ₩37,527 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,474 | ₩37,487 | ₩37,407 | ₩37,487 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,480 | ₩37,487 | ₩37,433 | ₩37,487 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,455 | ₩37,500 | ₩37,435 | ₩37,496 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,467 | ₩37,474 | ₩37,393 | ₩37,474 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,353 | ₩37,688 | ₩37,353 | ₩37,443 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,433 | ₩37,433 | ₩37,333 | ₩37,380 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,420 | ₩37,460 | ₩37,326 | ₩37,407 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,353 | ₩37,366 | ₩37,300 | ₩37,340 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,340 | ₩37,353 | ₩37,286 | ₩37,320 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,393 | ₩37,393 | ₩37,286 | ₩37,286 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,366 | ₩37,366 | ₩37,326 | ₩37,338 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,366 | ₩37,445 | ₩37,353 | ₩37,353 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,420 | ₩37,433 | ₩37,380 | ₩37,408 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,447 | ₩37,447 | ₩37,354 | ₩37,366 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,433 | ₩37,480 | ₩37,393 | ₩37,447 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,433 | ₩37,433 | ₩37,380 | ₩37,433 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,246 | ₩37,460 | ₩37,246 | ₩37,350 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,286 | ₩37,333 | ₩37,233 | ₩37,305 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,286 | ₩37,353 | ₩37,226 | ₩37,259 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,286 | ₩37,326 | ₩37,139 | ₩37,273 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,313 | ₩37,340 | ₩37,219 | ₩37,273 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,326 | ₩37,420 | ₩37,300 | ₩37,318 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,420 | ₩37,420 | ₩37,366 | ₩37,420 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,433 | ₩37,433 | ₩37,380 | ₩37,407 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,387 | ₩37,420 | ₩37,387 | ₩37,420 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,380 | ₩37,407 | ₩37,353 | ₩37,407 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,340 | ₩37,407 | ₩37,340 | ₩37,380 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,393 | ₩37,393 | ₩37,313 | ₩37,326 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,353 | ₩37,366 | ₩37,318 | ₩37,332 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,346 | ₩37,353 | ₩37,326 | ₩37,333 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,340 | ₩37,340 | ₩37,286 | ₩37,301 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,219 | ₩37,313 | ₩37,219 | ₩37,313 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,233 | ₩37,273 | ₩37,233 | ₩37,259 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,179 | ₩37,259 | ₩37,179 | ₩37,223 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,313 | ₩37,313 | ₩37,219 | ₩37,261 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,233 | ₩37,273 | ₩37,233 | ₩37,238 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,273 | ₩37,300 | ₩37,246 | ₩37,300 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,226 | ₩37,259 | ₩37,172 | ₩37,235 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,233 | ₩37,246 | ₩37,179 | ₩37,223 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,259 | ₩37,259 | ₩37,233 | ₩37,246 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,239 | ₩37,246 | ₩37,206 | ₩37,218 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,233 | ₩37,233 | ₩37,179 | ₩37,188 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,125 | ₩37,219 | ₩37,119 | ₩37,179 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,166 | ₩37,179 | ₩37,125 | ₩37,151 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,166 | ₩37,166 | ₩37,099 | ₩37,112 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,192 | ₩37,192 | ₩37,099 | ₩37,099 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,072 | ₩37,112 | ₩37,059 | ₩37,085 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,085 | ₩37,085 | ₩37,033 | ₩37,052 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,037 | ₩37,059 | ₩37,005 | ₩37,056 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,059 | ₩37,059 | ₩37,018 | ₩37,045 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,005 | ₩37,085 | ₩37,005 | ₩37,061 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,032 | ₩37,059 | ₩36,978 | ₩36,993 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,085 | ₩37,085 | ₩37,018 | ₩37,044 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,059 | ₩37,059 | ₩36,992 | ₩37,018 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,025 | ₩37,045 | ₩36,998 | ₩37,045 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,938 | ₩37,045 | ₩36,938 | ₩37,018 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,005 | ₩37,005 | ₩36,938 | ₩36,992 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩36,978 | ₩36,978 | ₩36,911 | ₩36,965 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,884 | ₩36,951 | ₩36,811 | ₩36,898 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,816 | ₩36,884 | ₩36,777 | ₩36,884 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,871 | ₩36,871 | ₩36,764 | ₩36,788 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,697 | ₩36,818 | ₩36,697 | ₩36,818 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,804 | ₩36,804 | ₩36,724 | ₩36,777 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,536 | ₩36,570 | ₩36,510 | ₩36,570 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,550 | ₩36,577 | ₩36,523 | ₩36,536 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,403 | ₩36,526 | ₩36,403 | ₩36,526 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,548 | ₩36,548 | ₩36,483 | ₩36,496 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,403 | ₩36,461 | ₩36,362 | ₩36,461 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,376 | ₩36,376 | ₩36,270 | ₩36,305 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,389 | ₩36,389 | ₩36,315 | ₩36,336 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,500 | ₩36,500 | ₩36,403 | ₩36,443 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,523 | ₩36,550 | ₩36,456 | ₩36,536 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,463 | ₩36,510 | ₩36,431 | ₩36,477 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,490 | ₩36,577 | ₩36,490 | ₩36,536 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,550 | ₩36,563 | ₩36,382 | ₩36,408 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,429 | ₩36,543 | ₩36,429 | ₩36,503 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,583 | ₩36,615 | ₩36,510 | ₩36,563 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,617 | ₩36,630 | ₩36,590 | ₩36,591 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,602 | ₩36,603 | ₩36,523 | ₩36,575 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,566 | ₩36,566 | ₩36,456 | ₩36,456 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,590 | ₩36,590 | ₩36,550 | ₩36,563 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,590 | ₩36,657 | ₩36,590 | ₩36,657 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,644 | ₩36,684 | ₩36,610 | ₩36,657 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,550 | ₩36,630 | ₩36,499 | ₩36,630 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,610 | ₩36,737 | ₩36,590 | ₩36,603 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,644 | ₩36,697 | ₩36,597 | ₩36,617 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,617 | ₩36,710 | ₩36,617 | ₩36,644 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,496 | ₩36,684 | ₩36,496 | ₩36,684 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,590 | ₩36,724 | ₩36,590 | ₩36,697 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,724 | ₩36,724 | ₩36,630 | ₩36,684 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,764 | ₩36,764 | ₩36,670 | ₩36,724 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,722 | ₩36,737 | ₩36,684 | ₩36,737 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,631 | ₩36,697 | ₩36,631 | ₩36,697 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,650 | ₩36,650 | ₩36,617 | ₩36,625 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,684 | ₩36,710 | ₩36,657 | ₩36,710 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,657 | ₩36,670 | ₩36,603 | ₩36,670 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,590 | ₩36,684 | ₩36,590 | ₩36,684 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,536 | ₩36,644 | ₩36,536 | ₩36,644 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,617 | ₩36,656 | ₩36,583 | ₩36,601 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,694 | ₩36,694 | ₩36,590 | ₩36,617 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,657 | ₩36,684 | ₩36,657 | ₩36,684 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,630 | ₩36,709 | ₩36,630 | ₩36,697 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,670 | ₩36,697 | ₩36,660 | ₩36,669 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,597 | ₩36,644 | ₩36,577 | ₩36,603 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,577 | ₩36,590 | ₩36,496 | ₩36,563 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,603 | ₩36,630 | ₩36,563 | ₩36,630 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,670 | ₩36,670 | ₩36,597 | ₩36,639 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,577 | ₩36,657 | ₩36,577 | ₩36,644 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,510 | ₩36,657 | ₩36,510 | ₩36,590 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,684 | ₩36,684 | ₩36,590 | ₩36,657 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,646 | ₩36,646 | ₩36,622 | ₩36,634 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,563 | ₩36,644 | ₩36,563 | ₩36,603 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,617 | ₩36,644 | ₩36,590 | ₩36,644 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,567 | ₩36,617 | ₩36,563 | ₩36,617 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,603 | ₩36,603 | ₩36,536 | ₩36,603 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,536 | ₩36,577 | ₩36,496 | ₩36,547 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,550 | ₩36,550 | ₩36,456 | ₩36,510 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,617 | ₩36,617 | ₩36,563 | ₩36,603 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,550 | ₩36,603 | ₩36,550 | ₩36,550 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,590 | ₩36,603 | ₩36,536 | ₩36,590 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,563 | ₩36,590 | ₩36,536 | ₩36,554 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,496 | ₩36,603 | ₩36,496 | ₩36,556 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,577 | ₩36,590 | ₩36,523 | ₩36,590 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,536 | ₩36,550 | ₩36,483 | ₩36,510 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,577 | ₩36,577 | ₩36,496 | ₩36,496 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,548 | ₩36,556 | ₩36,496 | ₩36,496 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,550 | ₩36,550 | ₩36,494 | ₩36,536 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,523 | ₩36,536 | ₩36,469 | ₩36,492 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,429 | ₩36,495 | ₩36,416 | ₩36,421 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,510 | ₩36,516 | ₩36,476 | ₩36,510 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,496 | ₩36,510 | ₩36,456 | ₩36,510 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,508 | ₩36,508 | ₩36,456 | ₩36,483 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,483 | ₩36,496 | ₩36,429 | ₩36,496 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,409 | ₩36,469 | ₩36,409 | ₩36,469 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,362 | ₩36,456 | ₩36,362 | ₩36,456 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,362 | ₩36,416 | ₩36,362 | ₩36,412 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,376 | ₩36,376 | ₩36,322 | ₩36,362 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,336 | ₩36,362 | ₩36,289 | ₩36,289 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,295 | ₩36,376 | ₩36,295 | ₩36,376 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,416 | ₩36,416 | ₩36,332 | ₩36,389 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,322 | ₩36,376 | ₩36,322 | ₩36,376 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,336 | ₩36,389 | ₩36,295 | ₩36,368 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,362 | ₩36,403 | ₩36,282 | ₩36,369 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,255 | ₩36,362 | ₩36,255 | ₩36,322 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,376 | ₩36,376 | ₩36,282 | ₩36,336 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,376 | ₩36,376 | ₩36,322 | ₩36,362 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,282 | ₩36,349 | ₩36,282 | ₩36,349 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,322 | ₩36,336 | ₩36,275 | ₩36,311 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,278 | ₩36,309 | ₩36,255 | ₩36,290 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,282 | ₩36,309 | ₩36,255 | ₩36,262 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,322 | ₩36,322 | ₩36,228 | ₩36,309 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,269 | ₩36,295 | ₩36,202 | ₩36,242 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,183 | ₩36,242 | ₩36,141 | ₩36,215 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,135 | ₩36,202 | ₩36,125 | ₩36,162 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,961 | ₩36,108 | ₩35,961 | ₩36,054 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,095 | ₩36,188 | ₩35,974 | ₩35,977 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,081 | ₩36,121 | ₩36,014 | ₩36,064 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,095 | ₩36,108 | ₩36,026 | ₩36,081 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,175 | ₩36,175 | ₩36,068 | ₩36,095 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,014 | ₩36,175 | ₩36,014 | ₩36,133 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,202 | ₩36,215 | ₩36,113 | ₩36,115 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,208 | ₩36,228 | ₩36,175 | ₩36,203 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,202 | ₩36,215 | ₩36,168 | ₩36,168 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,148 | ₩36,203 | ₩36,148 | ₩36,178 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,081 | ₩36,095 | ₩36,033 | ₩36,095 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,162 | ₩36,162 | ₩36,080 | ₩36,121 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,054 | ₩36,162 | ₩36,054 | ₩36,162 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,162 | ₩36,162 | ₩36,095 | ₩36,148 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,171 | ₩36,175 | ₩36,121 | ₩36,121 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,121 | ₩36,188 | ₩36,121 | ₩36,148 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,175 | ₩36,188 | ₩36,135 | ₩36,135 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,192 | ₩36,215 | ₩36,148 | ₩36,168 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,162 | ₩36,214 | ₩36,148 | ₩36,175 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,202 | ₩36,204 | ₩36,188 | ₩36,202 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,175 | ₩36,175 | ₩36,135 | ₩36,175 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,028 | ₩36,135 | ₩36,028 | ₩36,104 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,089 | ₩36,108 | ₩36,038 | ₩36,108 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,062 | ₩36,148 | ₩36,062 | ₩36,148 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,108 | ₩36,108 | ₩36,042 | ₩36,068 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩35,987 | ₩36,038 | ₩35,982 | ₩36,038 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,034 | ₩36,034 | ₩35,894 | ₩35,947 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,054 | ₩36,054 | ₩35,934 | ₩35,974 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,947 | ₩36,041 | ₩35,947 | ₩36,009 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,947 | ₩36,028 | ₩35,947 | ₩36,000 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,081 | ₩36,093 | ₩35,934 | ₩35,947 | -0.37% | 1만 |
|---|