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 | ₩37,960 | ₩37,987 | ₩37,907 | ₩37,951 | -0.02% | 2.4만 |
| 2026.10.08 | ₩37,894 | ₩37,934 | ₩37,894 | ₩37,934 | +0.11% | 1만 |
| 2026.10.07 | ₩37,894 | ₩37,947 | ₩37,894 | ₩37,947 | +0.14% | 9천 |
| 2026.10.06 | ₩37,942 | ₩37,960 | ₩37,894 | ₩37,894 | -0.13% | 1.1만 |
| 2026.10.05 | ₩37,894 | ₩37,907 | ₩37,854 | ₩37,854 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,787 | ₩37,862 | ₩37,787 | ₩37,813 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,760 | ₩37,847 | ₩37,753 | ₩37,827 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,733 | ₩37,827 | ₩37,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,733 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩37,840 | ₩37,840 | ₩37,747 | ₩37,747 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,780 | ₩37,813 | ₩37,747 | ₩37,760 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,773 | ₩37,827 | ₩37,760 | ₩37,822 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,761 | ₩37,800 | ₩37,733 | ₩37,773 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩37,867 | ₩37,867 | ₩37,760 | ₩37,787 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,733 | ₩37,840 | ₩37,733 | ₩37,827 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,760 | ₩37,827 | ₩37,756 | ₩37,813 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,713 | ₩37,787 | ₩37,641 | ₩37,720 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,760 | ₩37,760 | ₩37,680 | ₩37,733 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,693 | ₩37,693 | ₩37,600 | ₩37,628 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,700 | ₩37,727 | ₩37,680 | ₩37,688 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,667 | ₩37,733 | ₩37,667 | ₩37,720 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,733 | ₩37,747 | ₩37,687 | ₩37,733 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,653 | ₩37,727 | ₩37,632 | ₩37,680 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,787 | ₩37,787 | ₩37,667 | ₩37,707 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩37,894 | ₩37,894 | ₩37,680 | ₩37,680 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩37,840 | ₩37,840 | ₩37,733 | ₩37,773 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,747 | ₩37,807 | ₩37,653 | ₩37,787 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,680 | ₩37,720 | ₩37,680 | ₩37,704 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,773 | ₩37,834 | ₩37,640 | ₩37,656 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,653 | ₩37,733 | ₩37,653 | ₩37,733 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,688 | ₩37,733 | ₩37,667 | ₩37,667 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,713 | ₩37,733 | ₩37,680 | ₩37,733 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,720 | ₩37,720 | ₩37,640 | ₩37,687 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,747 | ₩37,747 | ₩37,640 | ₩37,707 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,747 | ₩37,747 | ₩37,613 | ₩37,667 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,653 | ₩37,693 | ₩37,653 | ₩37,693 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,587 | ₩37,680 | ₩37,587 | ₩37,613 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,680 | ₩37,693 | ₩37,640 | ₩37,693 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,747 | ₩37,747 | ₩37,627 | ₩37,680 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,667 | ₩37,680 | ₩37,640 | ₩37,660 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,773 | ₩37,773 | ₩37,667 | ₩37,680 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,733 | ₩37,733 | ₩37,640 | ₩37,693 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,675 | ₩37,680 | ₩37,640 | ₩37,680 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,600 | ₩37,667 | ₩37,600 | ₩37,653 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,720 | ₩37,720 | ₩37,627 | ₩37,653 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,627 | ₩37,653 | ₩37,627 | ₩37,637 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,693 | ₩37,693 | ₩37,587 | ₩37,613 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,653 | ₩37,854 | ₩37,601 | ₩37,854 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,573 | ₩37,680 | ₩37,567 | ₩37,640 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,533 | ₩37,560 | ₩37,493 | ₩37,560 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,427 | ₩37,507 | ₩37,393 | ₩37,479 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,400 | ₩37,680 | ₩37,373 | ₩37,453 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,373 | ₩37,440 | ₩37,333 | ₩37,387 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,381 | ₩37,440 | ₩37,333 | ₩37,440 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,465 | ₩37,465 | ₩37,360 | ₩37,413 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,387 | ₩37,467 | ₩37,346 | ₩37,400 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,373 | ₩37,373 | ₩37,320 | ₩37,360 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,320 | ₩37,467 | ₩37,320 | ₩37,440 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,373 | ₩37,440 | ₩37,360 | ₩37,440 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,453 | ₩37,453 | ₩37,373 | ₩37,400 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,333 | ₩37,413 | ₩37,333 | ₩37,413 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,452 | ₩37,453 | ₩37,400 | ₩37,413 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,480 | ₩37,480 | ₩37,293 | ₩37,387 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,427 | ₩37,453 | ₩37,360 | ₩37,427 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,440 | ₩37,460 | ₩37,360 | ₩37,384 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,413 | ₩37,440 | ₩37,387 | ₩37,439 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,320 | ₩37,400 | ₩37,320 | ₩37,400 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,346 | ₩37,360 | ₩37,280 | ₩37,360 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,353 | ₩37,360 | ₩37,306 | ₩37,360 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,328 | ₩37,373 | ₩37,308 | ₩37,369 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,340 | ₩37,346 | ₩37,266 | ₩37,346 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,226 | ₩37,560 | ₩37,226 | ₩37,316 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,306 | ₩37,306 | ₩37,206 | ₩37,253 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,293 | ₩37,333 | ₩37,200 | ₩37,280 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,226 | ₩37,240 | ₩37,173 | ₩37,213 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,213 | ₩37,226 | ₩37,160 | ₩37,193 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,266 | ₩37,266 | ₩37,160 | ₩37,160 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,240 | ₩37,240 | ₩37,200 | ₩37,212 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,240 | ₩37,318 | ₩37,226 | ₩37,226 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,293 | ₩37,306 | ₩37,253 | ₩37,281 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,320 | ₩37,320 | ₩37,228 | ₩37,240 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,306 | ₩37,353 | ₩37,266 | ₩37,320 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,306 | ₩37,306 | ₩37,253 | ₩37,306 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,120 | ₩37,333 | ₩37,120 | ₩37,224 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,160 | ₩37,206 | ₩37,106 | ₩37,178 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,160 | ₩37,226 | ₩37,100 | ₩37,133 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,160 | ₩37,200 | ₩37,013 | ₩37,146 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,186 | ₩37,213 | ₩37,093 | ₩37,146 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,200 | ₩37,293 | ₩37,173 | ₩37,192 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,293 | ₩37,293 | ₩37,240 | ₩37,293 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,306 | ₩37,306 | ₩37,253 | ₩37,280 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,260 | ₩37,293 | ₩37,260 | ₩37,293 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,253 | ₩37,280 | ₩37,226 | ₩37,280 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,213 | ₩37,280 | ₩37,213 | ₩37,253 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,266 | ₩37,266 | ₩37,186 | ₩37,200 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,226 | ₩37,240 | ₩37,192 | ₩37,205 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,220 | ₩37,226 | ₩37,200 | ₩37,206 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,213 | ₩37,213 | ₩37,160 | ₩37,174 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,093 | ₩37,186 | ₩37,093 | ₩37,186 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,106 | ₩37,146 | ₩37,106 | ₩37,133 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,053 | ₩37,133 | ₩37,053 | ₩37,097 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,186 | ₩37,186 | ₩37,093 | ₩37,134 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,106 | ₩37,146 | ₩37,106 | ₩37,112 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,146 | ₩37,173 | ₩37,120 | ₩37,173 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,100 | ₩37,133 | ₩37,046 | ₩37,109 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,106 | ₩37,120 | ₩37,053 | ₩37,097 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,133 | ₩37,133 | ₩37,106 | ₩37,120 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,113 | ₩37,120 | ₩37,080 | ₩37,092 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,106 | ₩37,106 | ₩37,053 | ₩37,062 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,000 | ₩37,093 | ₩36,993 | ₩37,053 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,040 | ₩37,053 | ₩37,000 | ₩37,025 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,040 | ₩37,040 | ₩36,973 | ₩36,986 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,066 | ₩37,066 | ₩36,973 | ₩36,973 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩36,946 | ₩36,986 | ₩36,933 | ₩36,960 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩36,960 | ₩36,960 | ₩36,908 | ₩36,926 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩36,912 | ₩36,933 | ₩36,879 | ₩36,930 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩36,933 | ₩36,933 | ₩36,893 | ₩36,920 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩36,879 | ₩36,960 | ₩36,879 | ₩36,936 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩36,906 | ₩36,933 | ₩36,853 | ₩36,867 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩36,960 | ₩36,960 | ₩36,893 | ₩36,918 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩36,933 | ₩36,933 | ₩36,866 | ₩36,893 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩36,900 | ₩36,920 | ₩36,873 | ₩36,920 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩36,813 | ₩36,920 | ₩36,813 | ₩36,893 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩36,879 | ₩36,879 | ₩36,813 | ₩36,866 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩36,853 | ₩36,853 | ₩36,786 | ₩36,839 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,759 | ₩36,826 | ₩36,686 | ₩36,773 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,691 | ₩36,759 | ₩36,653 | ₩36,759 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,746 | ₩36,746 | ₩36,639 | ₩36,663 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,573 | ₩36,693 | ₩36,573 | ₩36,693 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,679 | ₩36,679 | ₩36,599 | ₩36,653 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,413 | ₩36,446 | ₩36,386 | ₩36,446 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,426 | ₩36,453 | ₩36,399 | ₩36,413 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,279 | ₩36,402 | ₩36,279 | ₩36,402 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,425 | ₩36,425 | ₩36,359 | ₩36,372 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,279 | ₩36,338 | ₩36,239 | ₩36,338 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,252 | ₩36,252 | ₩36,147 | ₩36,182 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,266 | ₩36,266 | ₩36,192 | ₩36,212 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,376 | ₩36,376 | ₩36,279 | ₩36,319 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,399 | ₩36,426 | ₩36,332 | ₩36,413 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,339 | ₩36,386 | ₩36,307 | ₩36,354 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,366 | ₩36,453 | ₩36,366 | ₩36,413 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,426 | ₩36,439 | ₩36,259 | ₩36,284 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,306 | ₩36,419 | ₩36,306 | ₩36,379 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,459 | ₩36,491 | ₩36,386 | ₩36,439 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,493 | ₩36,506 | ₩36,466 | ₩36,467 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,478 | ₩36,479 | ₩36,399 | ₩36,451 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,442 | ₩36,442 | ₩36,332 | ₩36,332 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,466 | ₩36,466 | ₩36,426 | ₩36,439 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,466 | ₩36,533 | ₩36,466 | ₩36,533 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,519 | ₩36,559 | ₩36,486 | ₩36,533 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,426 | ₩36,506 | ₩36,375 | ₩36,506 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,486 | ₩36,613 | ₩36,466 | ₩36,479 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,519 | ₩36,573 | ₩36,473 | ₩36,493 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,493 | ₩36,586 | ₩36,493 | ₩36,519 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,372 | ₩36,559 | ₩36,372 | ₩36,559 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,466 | ₩36,599 | ₩36,466 | ₩36,573 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,599 | ₩36,599 | ₩36,506 | ₩36,559 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,639 | ₩36,639 | ₩36,546 | ₩36,599 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,598 | ₩36,613 | ₩36,559 | ₩36,613 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,507 | ₩36,573 | ₩36,507 | ₩36,573 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,526 | ₩36,526 | ₩36,493 | ₩36,501 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,559 | ₩36,586 | ₩36,533 | ₩36,586 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,533 | ₩36,546 | ₩36,479 | ₩36,546 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,466 | ₩36,559 | ₩36,466 | ₩36,559 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,413 | ₩36,519 | ₩36,413 | ₩36,519 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,493 | ₩36,531 | ₩36,459 | ₩36,477 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,570 | ₩36,570 | ₩36,466 | ₩36,493 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,533 | ₩36,559 | ₩36,533 | ₩36,559 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,506 | ₩36,585 | ₩36,506 | ₩36,573 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,546 | ₩36,573 | ₩36,535 | ₩36,545 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,473 | ₩36,519 | ₩36,453 | ₩36,479 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,453 | ₩36,466 | ₩36,372 | ₩36,439 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,479 | ₩36,506 | ₩36,439 | ₩36,506 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,546 | ₩36,546 | ₩36,473 | ₩36,515 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,453 | ₩36,533 | ₩36,453 | ₩36,519 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,386 | ₩36,533 | ₩36,386 | ₩36,466 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,559 | ₩36,559 | ₩36,466 | ₩36,533 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,522 | ₩36,522 | ₩36,498 | ₩36,510 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,439 | ₩36,519 | ₩36,439 | ₩36,479 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,493 | ₩36,519 | ₩36,466 | ₩36,519 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,443 | ₩36,493 | ₩36,439 | ₩36,493 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,479 | ₩36,479 | ₩36,413 | ₩36,479 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,413 | ₩36,453 | ₩36,372 | ₩36,423 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,426 | ₩36,426 | ₩36,332 | ₩36,386 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,493 | ₩36,493 | ₩36,439 | ₩36,479 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,426 | ₩36,479 | ₩36,426 | ₩36,426 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,466 | ₩36,479 | ₩36,413 | ₩36,466 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,439 | ₩36,466 | ₩36,413 | ₩36,430 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,372 | ₩36,479 | ₩36,372 | ₩36,433 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,453 | ₩36,466 | ₩36,399 | ₩36,466 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,413 | ₩36,426 | ₩36,359 | ₩36,386 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,453 | ₩36,453 | ₩36,372 | ₩36,372 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,425 | ₩36,433 | ₩36,372 | ₩36,372 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,426 | ₩36,426 | ₩36,370 | ₩36,413 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,399 | ₩36,413 | ₩36,346 | ₩36,368 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,306 | ₩36,371 | ₩36,292 | ₩36,298 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,386 | ₩36,392 | ₩36,352 | ₩36,386 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,372 | ₩36,386 | ₩36,332 | ₩36,386 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,384 | ₩36,384 | ₩36,332 | ₩36,359 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,359 | ₩36,372 | ₩36,306 | ₩36,372 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,286 | ₩36,346 | ₩36,286 | ₩36,346 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,239 | ₩36,332 | ₩36,239 | ₩36,332 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,239 | ₩36,292 | ₩36,239 | ₩36,288 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,252 | ₩36,252 | ₩36,199 | ₩36,239 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,212 | ₩36,239 | ₩36,166 | ₩36,166 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,172 | ₩36,252 | ₩36,172 | ₩36,252 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,292 | ₩36,292 | ₩36,208 | ₩36,266 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,199 | ₩36,252 | ₩36,199 | ₩36,252 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,212 | ₩36,266 | ₩36,172 | ₩36,244 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,239 | ₩36,279 | ₩36,159 | ₩36,246 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,132 | ₩36,239 | ₩36,132 | ₩36,199 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,252 | ₩36,252 | ₩36,159 | ₩36,212 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,252 | ₩36,252 | ₩36,199 | ₩36,239 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,159 | ₩36,226 | ₩36,159 | ₩36,226 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,199 | ₩36,212 | ₩36,152 | ₩36,188 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,155 | ₩36,186 | ₩36,132 | ₩36,167 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,159 | ₩36,186 | ₩36,132 | ₩36,139 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,199 | ₩36,199 | ₩36,106 | ₩36,186 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,146 | ₩36,172 | ₩36,079 | ₩36,119 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,060 | ₩36,119 | ₩36,019 | ₩36,092 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,012 | ₩36,079 | ₩36,003 | ₩36,039 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩35,839 | ₩35,986 | ₩35,839 | ₩35,932 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩35,972 | ₩36,066 | ₩35,852 | ₩35,855 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩35,959 | ₩35,999 | ₩35,892 | ₩35,942 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩35,972 | ₩35,986 | ₩35,904 | ₩35,959 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,052 | ₩36,052 | ₩35,946 | ₩35,972 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩35,892 | ₩36,052 | ₩35,892 | ₩36,011 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,079 | ₩36,092 | ₩35,991 | ₩35,992 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,086 | ₩36,106 | ₩36,052 | ₩36,080 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,079 | ₩36,092 | ₩36,046 | ₩36,046 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,026 | ₩36,080 | ₩36,026 | ₩36,055 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩35,959 | ₩35,972 | ₩35,911 | ₩35,972 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,039 | ₩36,039 | ₩35,958 | ₩35,999 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩35,932 | ₩36,039 | ₩35,932 | ₩36,039 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,039 | ₩36,039 | ₩35,972 | ₩36,026 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,048 | ₩36,052 | ₩35,999 | ₩35,999 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩35,999 | ₩36,066 | ₩35,999 | ₩36,026 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,052 | ₩36,066 | ₩36,012 | ₩36,012 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,070 | ₩36,092 | ₩36,026 | ₩36,046 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,039 | ₩36,091 | ₩36,026 | ₩36,052 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,079 | ₩36,082 | ₩36,066 | ₩36,079 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,052 | ₩36,052 | ₩36,012 | ₩36,052 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩35,905 | ₩36,012 | ₩35,905 | ₩35,982 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩35,967 | ₩35,986 | ₩35,916 | ₩35,986 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩35,940 | ₩36,026 | ₩35,940 | ₩36,026 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩35,986 | ₩35,986 | ₩35,920 | ₩35,946 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩35,865 | ₩35,916 | ₩35,860 | ₩35,916 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩35,912 | ₩35,912 | ₩35,772 | ₩35,825 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩35,932 | ₩35,932 | ₩35,812 | ₩35,852 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩35,825 | ₩35,919 | ₩35,825 | ₩35,887 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩35,825 | ₩35,905 | ₩35,825 | ₩35,877 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩35,959 | ₩35,971 | ₩35,812 | ₩35,825 | -0.37% | 1만 |
|---|