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 | ₩38,101 | ₩38,128 | ₩38,048 | ₩38,092 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,034 | ₩38,074 | ₩38,034 | ₩38,074 | +0.11% | 1만 |
| 2026.10.07 | ₩38,034 | ₩38,088 | ₩38,034 | ₩38,088 | +0.14% | 9천 |
| 2026.10.06 | ₩38,082 | ₩38,101 | ₩38,034 | ₩38,034 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,034 | ₩38,048 | ₩37,994 | ₩37,994 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,927 | ₩38,002 | ₩37,927 | ₩37,954 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,900 | ₩37,987 | ₩37,894 | ₩37,967 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,873 | ₩37,967 | ₩37,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,873 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩37,981 | ₩37,981 | ₩37,887 | ₩37,887 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,920 | ₩37,954 | ₩37,887 | ₩37,900 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,914 | ₩37,967 | ₩37,900 | ₩37,962 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,902 | ₩37,940 | ₩37,873 | ₩37,914 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩38,007 | ₩38,007 | ₩37,900 | ₩37,927 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,873 | ₩37,981 | ₩37,873 | ₩37,967 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,900 | ₩37,967 | ₩37,896 | ₩37,954 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,853 | ₩37,927 | ₩37,781 | ₩37,860 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,900 | ₩37,900 | ₩37,820 | ₩37,873 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,833 | ₩37,833 | ₩37,740 | ₩37,768 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,840 | ₩37,867 | ₩37,820 | ₩37,828 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,806 | ₩37,873 | ₩37,806 | ₩37,860 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,873 | ₩37,887 | ₩37,827 | ₩37,873 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,793 | ₩37,867 | ₩37,772 | ₩37,820 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,927 | ₩37,927 | ₩37,806 | ₩37,847 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,034 | ₩38,034 | ₩37,820 | ₩37,820 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩37,981 | ₩37,981 | ₩37,873 | ₩37,914 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,887 | ₩37,947 | ₩37,793 | ₩37,927 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,820 | ₩37,860 | ₩37,820 | ₩37,844 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,914 | ₩37,974 | ₩37,780 | ₩37,796 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,793 | ₩37,873 | ₩37,793 | ₩37,873 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,828 | ₩37,873 | ₩37,806 | ₩37,806 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,853 | ₩37,873 | ₩37,820 | ₩37,873 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,860 | ₩37,860 | ₩37,780 | ₩37,827 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,887 | ₩37,887 | ₩37,780 | ₩37,847 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,887 | ₩37,887 | ₩37,753 | ₩37,806 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,793 | ₩37,833 | ₩37,793 | ₩37,833 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,726 | ₩37,820 | ₩37,726 | ₩37,753 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,820 | ₩37,833 | ₩37,780 | ₩37,833 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,887 | ₩37,887 | ₩37,766 | ₩37,820 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,806 | ₩37,820 | ₩37,780 | ₩37,800 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,914 | ₩37,914 | ₩37,806 | ₩37,820 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,873 | ₩37,873 | ₩37,780 | ₩37,833 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,814 | ₩37,820 | ₩37,780 | ₩37,820 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,740 | ₩37,806 | ₩37,740 | ₩37,793 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,860 | ₩37,860 | ₩37,766 | ₩37,793 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,766 | ₩37,793 | ₩37,766 | ₩37,777 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,833 | ₩37,833 | ₩37,726 | ₩37,753 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,793 | ₩37,994 | ₩37,741 | ₩37,994 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,713 | ₩37,820 | ₩37,706 | ₩37,780 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,673 | ₩37,699 | ₩37,632 | ₩37,699 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,565 | ₩37,646 | ₩37,532 | ₩37,618 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,539 | ₩37,820 | ₩37,512 | ₩37,592 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,512 | ₩37,579 | ₩37,472 | ₩37,525 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,520 | ₩37,579 | ₩37,472 | ₩37,579 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,604 | ₩37,604 | ₩37,498 | ₩37,552 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,525 | ₩37,606 | ₩37,485 | ₩37,539 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,512 | ₩37,512 | ₩37,458 | ₩37,498 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,458 | ₩37,606 | ₩37,458 | ₩37,579 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,512 | ₩37,579 | ₩37,498 | ₩37,579 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,592 | ₩37,592 | ₩37,512 | ₩37,539 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,472 | ₩37,552 | ₩37,472 | ₩37,552 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,591 | ₩37,592 | ₩37,539 | ₩37,552 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,619 | ₩37,619 | ₩37,431 | ₩37,525 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,565 | ₩37,592 | ₩37,498 | ₩37,565 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,579 | ₩37,599 | ₩37,498 | ₩37,523 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,552 | ₩37,579 | ₩37,525 | ₩37,577 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,458 | ₩37,539 | ₩37,458 | ₩37,539 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,485 | ₩37,498 | ₩37,418 | ₩37,498 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,492 | ₩37,498 | ₩37,445 | ₩37,498 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,466 | ₩37,512 | ₩37,446 | ₩37,508 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,478 | ₩37,485 | ₩37,405 | ₩37,485 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,365 | ₩37,699 | ₩37,365 | ₩37,454 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,445 | ₩37,445 | ₩37,344 | ₩37,391 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,431 | ₩37,472 | ₩37,338 | ₩37,418 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,365 | ₩37,378 | ₩37,311 | ₩37,351 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,351 | ₩37,365 | ₩37,298 | ₩37,331 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,405 | ₩37,405 | ₩37,298 | ₩37,298 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,378 | ₩37,378 | ₩37,338 | ₩37,350 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,378 | ₩37,457 | ₩37,365 | ₩37,365 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,431 | ₩37,445 | ₩37,391 | ₩37,419 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,458 | ₩37,458 | ₩37,366 | ₩37,378 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,445 | ₩37,492 | ₩37,405 | ₩37,458 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,445 | ₩37,445 | ₩37,391 | ₩37,445 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,257 | ₩37,472 | ₩37,257 | ₩37,362 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,298 | ₩37,344 | ₩37,244 | ₩37,316 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,298 | ₩37,365 | ₩37,237 | ₩37,271 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,298 | ₩37,338 | ₩37,150 | ₩37,284 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,324 | ₩37,351 | ₩37,231 | ₩37,284 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,338 | ₩37,431 | ₩37,311 | ₩37,330 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,431 | ₩37,431 | ₩37,378 | ₩37,431 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,445 | ₩37,445 | ₩37,391 | ₩37,418 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,398 | ₩37,431 | ₩37,398 | ₩37,431 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,391 | ₩37,418 | ₩37,365 | ₩37,418 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,351 | ₩37,418 | ₩37,351 | ₩37,391 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,405 | ₩37,405 | ₩37,324 | ₩37,338 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,365 | ₩37,378 | ₩37,330 | ₩37,343 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,358 | ₩37,365 | ₩37,338 | ₩37,344 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,351 | ₩37,351 | ₩37,298 | ₩37,312 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,231 | ₩37,324 | ₩37,231 | ₩37,324 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,244 | ₩37,284 | ₩37,244 | ₩37,271 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,190 | ₩37,271 | ₩37,190 | ₩37,235 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,324 | ₩37,324 | ₩37,231 | ₩37,272 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,244 | ₩37,284 | ₩37,244 | ₩37,249 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,284 | ₩37,311 | ₩37,257 | ₩37,311 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,237 | ₩37,271 | ₩37,184 | ₩37,247 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,244 | ₩37,257 | ₩37,190 | ₩37,235 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,271 | ₩37,271 | ₩37,244 | ₩37,257 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,251 | ₩37,257 | ₩37,217 | ₩37,229 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,244 | ₩37,244 | ₩37,190 | ₩37,200 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,137 | ₩37,231 | ₩37,130 | ₩37,190 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,177 | ₩37,190 | ₩37,137 | ₩37,162 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,177 | ₩37,177 | ₩37,110 | ₩37,123 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,204 | ₩37,204 | ₩37,110 | ₩37,110 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,083 | ₩37,123 | ₩37,070 | ₩37,097 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,097 | ₩37,097 | ₩37,044 | ₩37,063 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,048 | ₩37,070 | ₩37,016 | ₩37,067 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,070 | ₩37,070 | ₩37,030 | ₩37,056 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,016 | ₩37,097 | ₩37,016 | ₩37,073 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,043 | ₩37,070 | ₩36,990 | ₩37,004 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,097 | ₩37,097 | ₩37,030 | ₩37,055 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,070 | ₩37,070 | ₩37,003 | ₩37,030 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,036 | ₩37,056 | ₩37,010 | ₩37,056 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,949 | ₩37,056 | ₩36,949 | ₩37,030 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,016 | ₩37,016 | ₩36,949 | ₩37,003 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩36,990 | ₩36,990 | ₩36,923 | ₩36,976 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,896 | ₩36,963 | ₩36,822 | ₩36,909 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,827 | ₩36,896 | ₩36,789 | ₩36,896 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,882 | ₩36,882 | ₩36,775 | ₩36,799 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,708 | ₩36,829 | ₩36,708 | ₩36,829 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,815 | ₩36,815 | ₩36,735 | ₩36,789 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,548 | ₩36,581 | ₩36,521 | ₩36,581 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,561 | ₩36,588 | ₩36,534 | ₩36,548 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,414 | ₩36,537 | ₩36,414 | ₩36,537 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,560 | ₩36,560 | ₩36,494 | ₩36,507 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,414 | ₩36,473 | ₩36,373 | ₩36,473 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,387 | ₩36,387 | ₩36,281 | ₩36,316 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,400 | ₩36,400 | ₩36,327 | ₩36,347 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,511 | ₩36,511 | ₩36,414 | ₩36,454 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,534 | ₩36,561 | ₩36,467 | ₩36,548 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,474 | ₩36,521 | ₩36,442 | ₩36,489 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,501 | ₩36,588 | ₩36,501 | ₩36,548 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,561 | ₩36,574 | ₩36,394 | ₩36,419 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,440 | ₩36,554 | ₩36,440 | ₩36,514 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,594 | ₩36,627 | ₩36,521 | ₩36,574 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,628 | ₩36,641 | ₩36,601 | ₩36,602 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,613 | ₩36,615 | ₩36,534 | ₩36,586 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,577 | ₩36,577 | ₩36,467 | ₩36,467 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,601 | ₩36,601 | ₩36,561 | ₩36,574 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,601 | ₩36,668 | ₩36,601 | ₩36,668 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,655 | ₩36,695 | ₩36,621 | ₩36,668 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,561 | ₩36,641 | ₩36,510 | ₩36,641 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,621 | ₩36,748 | ₩36,601 | ₩36,615 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,655 | ₩36,708 | ₩36,608 | ₩36,628 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,628 | ₩36,722 | ₩36,628 | ₩36,655 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,507 | ₩36,695 | ₩36,507 | ₩36,695 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,601 | ₩36,735 | ₩36,601 | ₩36,708 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,735 | ₩36,735 | ₩36,641 | ₩36,695 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,775 | ₩36,775 | ₩36,682 | ₩36,735 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,734 | ₩36,748 | ₩36,695 | ₩36,748 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,643 | ₩36,708 | ₩36,643 | ₩36,708 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,661 | ₩36,661 | ₩36,628 | ₩36,636 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,695 | ₩36,722 | ₩36,668 | ₩36,722 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,668 | ₩36,682 | ₩36,615 | ₩36,682 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,601 | ₩36,695 | ₩36,601 | ₩36,695 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,548 | ₩36,655 | ₩36,548 | ₩36,655 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,628 | ₩36,667 | ₩36,594 | ₩36,612 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,706 | ₩36,706 | ₩36,601 | ₩36,628 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,668 | ₩36,695 | ₩36,668 | ₩36,695 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,641 | ₩36,720 | ₩36,641 | ₩36,708 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,682 | ₩36,708 | ₩36,671 | ₩36,680 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,608 | ₩36,655 | ₩36,588 | ₩36,615 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,588 | ₩36,601 | ₩36,507 | ₩36,574 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,615 | ₩36,641 | ₩36,574 | ₩36,641 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,682 | ₩36,682 | ₩36,608 | ₩36,651 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,588 | ₩36,668 | ₩36,588 | ₩36,655 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,521 | ₩36,668 | ₩36,521 | ₩36,601 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,695 | ₩36,695 | ₩36,601 | ₩36,668 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,657 | ₩36,657 | ₩36,633 | ₩36,645 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,574 | ₩36,655 | ₩36,574 | ₩36,615 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,628 | ₩36,655 | ₩36,601 | ₩36,655 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,578 | ₩36,628 | ₩36,574 | ₩36,628 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,615 | ₩36,615 | ₩36,548 | ₩36,615 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,548 | ₩36,588 | ₩36,507 | ₩36,558 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,561 | ₩36,561 | ₩36,467 | ₩36,521 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,628 | ₩36,628 | ₩36,574 | ₩36,615 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,561 | ₩36,615 | ₩36,561 | ₩36,561 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,601 | ₩36,615 | ₩36,548 | ₩36,601 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,574 | ₩36,601 | ₩36,548 | ₩36,565 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,507 | ₩36,615 | ₩36,507 | ₩36,568 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,588 | ₩36,601 | ₩36,534 | ₩36,601 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,548 | ₩36,561 | ₩36,494 | ₩36,521 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,588 | ₩36,588 | ₩36,507 | ₩36,507 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,560 | ₩36,568 | ₩36,507 | ₩36,507 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,561 | ₩36,561 | ₩36,505 | ₩36,548 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,534 | ₩36,548 | ₩36,481 | ₩36,503 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,440 | ₩36,506 | ₩36,427 | ₩36,432 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,521 | ₩36,527 | ₩36,487 | ₩36,521 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,507 | ₩36,521 | ₩36,467 | ₩36,521 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,519 | ₩36,519 | ₩36,467 | ₩36,494 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,494 | ₩36,507 | ₩36,440 | ₩36,507 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,420 | ₩36,481 | ₩36,420 | ₩36,481 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,373 | ₩36,467 | ₩36,373 | ₩36,467 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,373 | ₩36,427 | ₩36,373 | ₩36,423 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,387 | ₩36,387 | ₩36,333 | ₩36,373 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,347 | ₩36,373 | ₩36,300 | ₩36,300 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,307 | ₩36,387 | ₩36,307 | ₩36,387 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,427 | ₩36,427 | ₩36,343 | ₩36,400 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,333 | ₩36,387 | ₩36,333 | ₩36,387 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,347 | ₩36,400 | ₩36,307 | ₩36,379 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,373 | ₩36,414 | ₩36,293 | ₩36,380 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,266 | ₩36,373 | ₩36,266 | ₩36,333 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,387 | ₩36,387 | ₩36,293 | ₩36,347 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,387 | ₩36,387 | ₩36,333 | ₩36,373 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,293 | ₩36,360 | ₩36,293 | ₩36,360 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,333 | ₩36,347 | ₩36,286 | ₩36,323 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,289 | ₩36,320 | ₩36,266 | ₩36,301 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,293 | ₩36,320 | ₩36,266 | ₩36,273 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,333 | ₩36,333 | ₩36,240 | ₩36,320 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,280 | ₩36,307 | ₩36,213 | ₩36,253 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,194 | ₩36,253 | ₩36,153 | ₩36,226 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,146 | ₩36,213 | ₩36,136 | ₩36,173 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,972 | ₩36,119 | ₩35,972 | ₩36,065 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,106 | ₩36,199 | ₩35,985 | ₩35,988 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,092 | ₩36,132 | ₩36,025 | ₩36,075 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,106 | ₩36,119 | ₩36,037 | ₩36,092 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,186 | ₩36,186 | ₩36,079 | ₩36,106 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,025 | ₩36,186 | ₩36,025 | ₩36,144 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,213 | ₩36,226 | ₩36,124 | ₩36,126 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,219 | ₩36,240 | ₩36,186 | ₩36,214 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,213 | ₩36,226 | ₩36,179 | ₩36,179 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,159 | ₩36,214 | ₩36,159 | ₩36,189 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,092 | ₩36,106 | ₩36,044 | ₩36,106 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,173 | ₩36,173 | ₩36,091 | ₩36,132 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,065 | ₩36,173 | ₩36,065 | ₩36,173 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,173 | ₩36,173 | ₩36,106 | ₩36,159 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,182 | ₩36,186 | ₩36,132 | ₩36,132 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,132 | ₩36,199 | ₩36,132 | ₩36,159 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,186 | ₩36,199 | ₩36,146 | ₩36,146 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,203 | ₩36,226 | ₩36,159 | ₩36,179 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,173 | ₩36,225 | ₩36,159 | ₩36,186 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,213 | ₩36,215 | ₩36,199 | ₩36,213 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,186 | ₩36,186 | ₩36,146 | ₩36,186 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,039 | ₩36,146 | ₩36,039 | ₩36,115 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,100 | ₩36,119 | ₩36,049 | ₩36,119 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,074 | ₩36,159 | ₩36,074 | ₩36,159 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,119 | ₩36,119 | ₩36,053 | ₩36,079 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩35,999 | ₩36,049 | ₩35,993 | ₩36,049 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,045 | ₩36,045 | ₩35,905 | ₩35,958 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,065 | ₩36,065 | ₩35,945 | ₩35,985 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,958 | ₩36,052 | ₩35,958 | ₩36,020 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,958 | ₩36,039 | ₩35,958 | ₩36,011 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,092 | ₩36,104 | ₩35,945 | ₩35,958 | -0.37% | 1만 |
|---|