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 | ₩38,149 | ₩38,175 | ₩38,095 | ₩38,139 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,082 | ₩38,122 | ₩38,082 | ₩38,122 | +0.11% | 1만 |
| 2026.10.07 | ₩38,082 | ₩38,135 | ₩38,082 | ₩38,135 | +0.14% | 9천 |
| 2026.10.06 | ₩38,130 | ₩38,149 | ₩38,082 | ₩38,082 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,082 | ₩38,095 | ₩38,041 | ₩38,041 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,974 | ₩38,049 | ₩37,974 | ₩38,001 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,947 | ₩38,035 | ₩37,941 | ₩38,015 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,921 | ₩38,015 | ₩37,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,921 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩38,028 | ₩38,028 | ₩37,934 | ₩37,934 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,968 | ₩38,001 | ₩37,934 | ₩37,947 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,961 | ₩38,015 | ₩37,947 | ₩38,009 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,949 | ₩37,988 | ₩37,921 | ₩37,961 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩38,055 | ₩38,055 | ₩37,947 | ₩37,974 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,921 | ₩38,028 | ₩37,921 | ₩38,015 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,947 | ₩38,015 | ₩37,943 | ₩38,001 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,901 | ₩37,974 | ₩37,828 | ₩37,907 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,947 | ₩37,947 | ₩37,867 | ₩37,921 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,880 | ₩37,880 | ₩37,787 | ₩37,815 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,887 | ₩37,914 | ₩37,867 | ₩37,875 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,854 | ₩37,921 | ₩37,854 | ₩37,907 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,921 | ₩37,934 | ₩37,874 | ₩37,921 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,840 | ₩37,914 | ₩37,819 | ₩37,867 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,974 | ₩37,974 | ₩37,854 | ₩37,894 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,082 | ₩38,082 | ₩37,867 | ₩37,867 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩38,028 | ₩38,028 | ₩37,921 | ₩37,961 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,934 | ₩37,994 | ₩37,840 | ₩37,974 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,867 | ₩37,907 | ₩37,867 | ₩37,891 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,961 | ₩38,021 | ₩37,827 | ₩37,843 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,840 | ₩37,921 | ₩37,840 | ₩37,921 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,875 | ₩37,921 | ₩37,854 | ₩37,854 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,901 | ₩37,921 | ₩37,867 | ₩37,921 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,907 | ₩37,907 | ₩37,827 | ₩37,874 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,934 | ₩37,934 | ₩37,827 | ₩37,894 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,934 | ₩37,934 | ₩37,800 | ₩37,854 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,840 | ₩37,880 | ₩37,840 | ₩37,880 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,773 | ₩37,867 | ₩37,773 | ₩37,800 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,867 | ₩37,880 | ₩37,827 | ₩37,880 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,934 | ₩37,934 | ₩37,813 | ₩37,867 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,854 | ₩37,867 | ₩37,827 | ₩37,847 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,961 | ₩37,961 | ₩37,854 | ₩37,867 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,921 | ₩37,921 | ₩37,827 | ₩37,880 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,862 | ₩37,867 | ₩37,827 | ₩37,867 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,787 | ₩37,854 | ₩37,787 | ₩37,840 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,907 | ₩37,907 | ₩37,813 | ₩37,840 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,813 | ₩37,840 | ₩37,813 | ₩37,824 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,880 | ₩37,880 | ₩37,773 | ₩37,800 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,840 | ₩38,041 | ₩37,788 | ₩38,041 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,760 | ₩37,867 | ₩37,753 | ₩37,827 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,720 | ₩37,746 | ₩37,679 | ₩37,746 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,612 | ₩37,693 | ₩37,579 | ₩37,665 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,585 | ₩37,867 | ₩37,559 | ₩37,639 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,559 | ₩37,626 | ₩37,518 | ₩37,572 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,567 | ₩37,626 | ₩37,518 | ₩37,626 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,651 | ₩37,651 | ₩37,545 | ₩37,599 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,572 | ₩37,652 | ₩37,532 | ₩37,585 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,559 | ₩37,559 | ₩37,505 | ₩37,545 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,505 | ₩37,652 | ₩37,505 | ₩37,626 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,559 | ₩37,626 | ₩37,545 | ₩37,626 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,639 | ₩37,639 | ₩37,559 | ₩37,585 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,518 | ₩37,599 | ₩37,518 | ₩37,599 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,638 | ₩37,639 | ₩37,585 | ₩37,599 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,666 | ₩37,666 | ₩37,478 | ₩37,572 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,612 | ₩37,639 | ₩37,545 | ₩37,612 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,626 | ₩37,646 | ₩37,545 | ₩37,569 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,599 | ₩37,626 | ₩37,572 | ₩37,624 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,505 | ₩37,585 | ₩37,505 | ₩37,585 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,532 | ₩37,545 | ₩37,465 | ₩37,545 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,538 | ₩37,545 | ₩37,492 | ₩37,545 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,513 | ₩37,559 | ₩37,493 | ₩37,555 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,525 | ₩37,532 | ₩37,451 | ₩37,532 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,411 | ₩37,746 | ₩37,411 | ₩37,501 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,492 | ₩37,492 | ₩37,391 | ₩37,438 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,478 | ₩37,518 | ₩37,384 | ₩37,465 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,411 | ₩37,425 | ₩37,357 | ₩37,398 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,398 | ₩37,411 | ₩37,344 | ₩37,378 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,451 | ₩37,451 | ₩37,344 | ₩37,344 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,425 | ₩37,425 | ₩37,384 | ₩37,396 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,425 | ₩37,504 | ₩37,411 | ₩37,411 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,478 | ₩37,492 | ₩37,438 | ₩37,466 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,505 | ₩37,505 | ₩37,412 | ₩37,425 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,492 | ₩37,538 | ₩37,451 | ₩37,505 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,492 | ₩37,492 | ₩37,438 | ₩37,492 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,304 | ₩37,518 | ₩37,304 | ₩37,408 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,344 | ₩37,391 | ₩37,290 | ₩37,363 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,344 | ₩37,411 | ₩37,284 | ₩37,317 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,344 | ₩37,384 | ₩37,197 | ₩37,331 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,371 | ₩37,398 | ₩37,277 | ₩37,331 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,384 | ₩37,478 | ₩37,357 | ₩37,376 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,478 | ₩37,478 | ₩37,425 | ₩37,478 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,492 | ₩37,492 | ₩37,438 | ₩37,465 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,445 | ₩37,478 | ₩37,445 | ₩37,478 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,438 | ₩37,465 | ₩37,411 | ₩37,465 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,398 | ₩37,465 | ₩37,398 | ₩37,438 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,451 | ₩37,451 | ₩37,371 | ₩37,384 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,411 | ₩37,425 | ₩37,376 | ₩37,390 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,404 | ₩37,411 | ₩37,384 | ₩37,391 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,398 | ₩37,398 | ₩37,344 | ₩37,359 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,277 | ₩37,371 | ₩37,277 | ₩37,371 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,290 | ₩37,331 | ₩37,290 | ₩37,317 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,237 | ₩37,317 | ₩37,237 | ₩37,281 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,371 | ₩37,371 | ₩37,277 | ₩37,319 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,290 | ₩37,331 | ₩37,290 | ₩37,296 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,331 | ₩37,357 | ₩37,304 | ₩37,357 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,284 | ₩37,317 | ₩37,230 | ₩37,293 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,290 | ₩37,304 | ₩37,237 | ₩37,281 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,317 | ₩37,317 | ₩37,290 | ₩37,304 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,297 | ₩37,304 | ₩37,264 | ₩37,276 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,290 | ₩37,290 | ₩37,237 | ₩37,246 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,183 | ₩37,277 | ₩37,176 | ₩37,237 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,223 | ₩37,237 | ₩37,183 | ₩37,209 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,223 | ₩37,223 | ₩37,156 | ₩37,170 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,250 | ₩37,250 | ₩37,156 | ₩37,156 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,130 | ₩37,170 | ₩37,116 | ₩37,143 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,143 | ₩37,143 | ₩37,091 | ₩37,109 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,095 | ₩37,116 | ₩37,062 | ₩37,113 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,116 | ₩37,116 | ₩37,076 | ₩37,103 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,062 | ₩37,143 | ₩37,062 | ₩37,119 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,089 | ₩37,116 | ₩37,036 | ₩37,050 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,143 | ₩37,143 | ₩37,076 | ₩37,101 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,116 | ₩37,116 | ₩37,049 | ₩37,076 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,083 | ₩37,103 | ₩37,056 | ₩37,103 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,995 | ₩37,103 | ₩36,995 | ₩37,076 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,062 | ₩37,062 | ₩36,995 | ₩37,049 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩37,036 | ₩37,036 | ₩36,969 | ₩37,022 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,942 | ₩37,009 | ₩36,868 | ₩36,955 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,873 | ₩36,942 | ₩36,835 | ₩36,942 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,928 | ₩36,928 | ₩36,821 | ₩36,845 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,754 | ₩36,875 | ₩36,754 | ₩36,875 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,861 | ₩36,861 | ₩36,781 | ₩36,835 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,593 | ₩36,627 | ₩36,566 | ₩36,627 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,607 | ₩36,633 | ₩36,580 | ₩36,593 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,459 | ₩36,582 | ₩36,459 | ₩36,582 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,605 | ₩36,605 | ₩36,540 | ₩36,553 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,459 | ₩36,518 | ₩36,419 | ₩36,518 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,432 | ₩36,432 | ₩36,326 | ₩36,361 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,446 | ₩36,446 | ₩36,372 | ₩36,392 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,557 | ₩36,557 | ₩36,459 | ₩36,499 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,580 | ₩36,607 | ₩36,513 | ₩36,593 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,519 | ₩36,566 | ₩36,487 | ₩36,534 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,546 | ₩36,633 | ₩36,546 | ₩36,593 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,607 | ₩36,620 | ₩36,439 | ₩36,464 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,486 | ₩36,600 | ₩36,486 | ₩36,560 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,640 | ₩36,672 | ₩36,566 | ₩36,620 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,674 | ₩36,687 | ₩36,647 | ₩36,648 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,659 | ₩36,660 | ₩36,580 | ₩36,632 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,623 | ₩36,623 | ₩36,513 | ₩36,513 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,647 | ₩36,647 | ₩36,607 | ₩36,620 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,647 | ₩36,714 | ₩36,647 | ₩36,714 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,700 | ₩36,741 | ₩36,667 | ₩36,714 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,607 | ₩36,687 | ₩36,556 | ₩36,687 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,667 | ₩36,794 | ₩36,647 | ₩36,660 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,700 | ₩36,754 | ₩36,654 | ₩36,674 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,674 | ₩36,767 | ₩36,674 | ₩36,700 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,553 | ₩36,741 | ₩36,553 | ₩36,741 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,647 | ₩36,781 | ₩36,647 | ₩36,754 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,781 | ₩36,781 | ₩36,687 | ₩36,741 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,821 | ₩36,821 | ₩36,727 | ₩36,781 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,780 | ₩36,794 | ₩36,741 | ₩36,794 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,688 | ₩36,754 | ₩36,688 | ₩36,754 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,707 | ₩36,707 | ₩36,674 | ₩36,682 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,741 | ₩36,767 | ₩36,714 | ₩36,767 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,714 | ₩36,727 | ₩36,660 | ₩36,727 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,647 | ₩36,741 | ₩36,647 | ₩36,741 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,593 | ₩36,700 | ₩36,593 | ₩36,700 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,674 | ₩36,713 | ₩36,640 | ₩36,658 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,751 | ₩36,751 | ₩36,647 | ₩36,674 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,714 | ₩36,741 | ₩36,714 | ₩36,741 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,687 | ₩36,766 | ₩36,687 | ₩36,754 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,727 | ₩36,754 | ₩36,717 | ₩36,726 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,654 | ₩36,700 | ₩36,633 | ₩36,660 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,633 | ₩36,647 | ₩36,553 | ₩36,620 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,660 | ₩36,687 | ₩36,620 | ₩36,687 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,727 | ₩36,727 | ₩36,654 | ₩36,696 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,633 | ₩36,714 | ₩36,633 | ₩36,700 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,566 | ₩36,714 | ₩36,566 | ₩36,647 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,741 | ₩36,741 | ₩36,647 | ₩36,714 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,703 | ₩36,703 | ₩36,679 | ₩36,691 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,620 | ₩36,700 | ₩36,620 | ₩36,660 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,674 | ₩36,700 | ₩36,647 | ₩36,700 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,624 | ₩36,674 | ₩36,620 | ₩36,674 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,660 | ₩36,660 | ₩36,593 | ₩36,660 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,593 | ₩36,633 | ₩36,553 | ₩36,604 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,607 | ₩36,607 | ₩36,513 | ₩36,566 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,674 | ₩36,674 | ₩36,620 | ₩36,660 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,607 | ₩36,660 | ₩36,607 | ₩36,607 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,647 | ₩36,660 | ₩36,593 | ₩36,647 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,620 | ₩36,647 | ₩36,593 | ₩36,611 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,553 | ₩36,660 | ₩36,553 | ₩36,613 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,633 | ₩36,647 | ₩36,580 | ₩36,647 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,593 | ₩36,607 | ₩36,540 | ₩36,566 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,633 | ₩36,633 | ₩36,553 | ₩36,553 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,605 | ₩36,613 | ₩36,553 | ₩36,553 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,607 | ₩36,607 | ₩36,550 | ₩36,593 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,580 | ₩36,593 | ₩36,526 | ₩36,549 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,486 | ₩36,552 | ₩36,472 | ₩36,478 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,566 | ₩36,573 | ₩36,533 | ₩36,566 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,553 | ₩36,566 | ₩36,513 | ₩36,566 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,565 | ₩36,565 | ₩36,513 | ₩36,540 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,540 | ₩36,553 | ₩36,486 | ₩36,553 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,466 | ₩36,526 | ₩36,466 | ₩36,526 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,419 | ₩36,513 | ₩36,419 | ₩36,513 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,419 | ₩36,472 | ₩36,419 | ₩36,468 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,432 | ₩36,432 | ₩36,379 | ₩36,419 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,392 | ₩36,419 | ₩36,345 | ₩36,345 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,352 | ₩36,432 | ₩36,352 | ₩36,432 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,472 | ₩36,472 | ₩36,388 | ₩36,446 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,379 | ₩36,432 | ₩36,379 | ₩36,432 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,392 | ₩36,446 | ₩36,352 | ₩36,424 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,419 | ₩36,459 | ₩36,338 | ₩36,426 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,312 | ₩36,419 | ₩36,312 | ₩36,379 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,432 | ₩36,432 | ₩36,338 | ₩36,392 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,432 | ₩36,432 | ₩36,379 | ₩36,419 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,338 | ₩36,405 | ₩36,338 | ₩36,405 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,379 | ₩36,392 | ₩36,332 | ₩36,368 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,334 | ₩36,365 | ₩36,312 | ₩36,346 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,338 | ₩36,365 | ₩36,312 | ₩36,318 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,379 | ₩36,379 | ₩36,285 | ₩36,365 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,325 | ₩36,352 | ₩36,258 | ₩36,298 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,239 | ₩36,298 | ₩36,198 | ₩36,271 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,191 | ₩36,258 | ₩36,182 | ₩36,218 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩36,017 | ₩36,164 | ₩36,017 | ₩36,110 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,151 | ₩36,245 | ₩36,030 | ₩36,033 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,137 | ₩36,177 | ₩36,070 | ₩36,120 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,151 | ₩36,164 | ₩36,082 | ₩36,137 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,231 | ₩36,231 | ₩36,124 | ₩36,151 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,070 | ₩36,231 | ₩36,070 | ₩36,190 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,258 | ₩36,271 | ₩36,169 | ₩36,171 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,265 | ₩36,285 | ₩36,231 | ₩36,259 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,258 | ₩36,271 | ₩36,224 | ₩36,224 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,204 | ₩36,259 | ₩36,204 | ₩36,234 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,137 | ₩36,151 | ₩36,089 | ₩36,151 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,218 | ₩36,218 | ₩36,136 | ₩36,177 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,110 | ₩36,218 | ₩36,110 | ₩36,218 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,218 | ₩36,218 | ₩36,151 | ₩36,204 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,227 | ₩36,231 | ₩36,177 | ₩36,177 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,177 | ₩36,245 | ₩36,177 | ₩36,204 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,231 | ₩36,245 | ₩36,191 | ₩36,191 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,249 | ₩36,271 | ₩36,204 | ₩36,224 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,218 | ₩36,270 | ₩36,204 | ₩36,231 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,258 | ₩36,261 | ₩36,245 | ₩36,258 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,231 | ₩36,231 | ₩36,191 | ₩36,231 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,084 | ₩36,191 | ₩36,084 | ₩36,160 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,145 | ₩36,164 | ₩36,094 | ₩36,164 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,118 | ₩36,204 | ₩36,118 | ₩36,204 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,164 | ₩36,164 | ₩36,098 | ₩36,124 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩36,043 | ₩36,094 | ₩36,038 | ₩36,094 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,090 | ₩36,090 | ₩35,950 | ₩36,003 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,110 | ₩36,110 | ₩35,990 | ₩36,030 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩36,003 | ₩36,097 | ₩36,003 | ₩36,065 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩36,003 | ₩36,084 | ₩36,003 | ₩36,055 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,137 | ₩36,149 | ₩35,990 | ₩36,003 | -0.37% | 1만 |
|---|