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 | ₩38,155 | ₩38,182 | ₩38,102 | ₩38,146 | -0.02% | 2.4만 |
| 2026.10.08 | ₩38,088 | ₩38,129 | ₩38,088 | ₩38,129 | +0.11% | 1만 |
| 2026.10.07 | ₩38,088 | ₩38,142 | ₩38,088 | ₩38,142 | +0.14% | 9천 |
| 2026.10.06 | ₩38,137 | ₩38,155 | ₩38,088 | ₩38,088 | -0.13% | 1.1만 |
| 2026.10.05 | ₩38,088 | ₩38,102 | ₩38,048 | ₩38,048 | -0.11% | 1.3만 |
| 2026.10.02 | ₩37,981 | ₩38,056 | ₩37,981 | ₩38,008 | +0.07% | 9.7천 |
| 2026.10.01 | ₩37,954 | ₩38,041 | ₩37,948 | ₩38,021 | +0.18% | 3.5만 |
| 2026.09.30 | ₩37,927 | ₩38,021 | ₩37,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,927 |
| 0.00% |
| 6.4만 |
| 2026.09.29 | ₩38,035 | ₩38,035 | ₩37,941 | ₩37,941 | -0.25% | 4.6만 |
|---|
| 2026.09.28 | ₩37,974 | ₩38,008 | ₩37,941 | ₩37,954 | -0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩37,968 | ₩38,021 | ₩37,954 | ₩38,016 | +0.13% | 8천 |
|---|
| 2026.09.24 | ₩37,956 | ₩37,994 | ₩37,927 | ₩37,968 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩38,062 | ₩38,062 | ₩37,954 | ₩37,981 | -0.21% | 1.4만 |
|---|
| 2026.09.22 | ₩37,927 | ₩38,035 | ₩37,927 | ₩38,021 | +0.25% | 1.9만 |
|---|
| 2026.09.21 | ₩37,954 | ₩38,021 | ₩37,950 | ₩38,008 | +0.14% | 2.1만 |
|---|
| 2026.09.18 | ₩37,907 | ₩37,981 | ₩37,835 | ₩37,914 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩37,954 | ₩37,954 | ₩37,874 | ₩37,927 | -0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,887 | ₩37,887 | ₩37,793 | ₩37,821 | -0.17% | 8.5천 |
|---|
| 2026.09.15 | ₩37,894 | ₩37,921 | ₩37,874 | ₩37,882 | -0.03% | 1.6만 |
|---|
| 2026.09.14 | ₩37,860 | ₩37,927 | ₩37,860 | ₩37,914 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩37,927 | ₩37,941 | ₩37,881 | ₩37,927 | 0.00% | 3.4만 |
|---|
| 2026.09.10 | ₩37,847 | ₩37,921 | ₩37,826 | ₩37,874 | +0.07% | 9.3천 |
|---|
| 2026.09.09 | ₩37,981 | ₩37,981 | ₩37,860 | ₩37,901 | -0.21% | 4.1천 |
|---|
| 2026.09.08 | ₩38,088 | ₩38,088 | ₩37,874 | ₩37,874 | -0.56% | 9.9천 |
|---|
| 2026.09.04 | ₩38,035 | ₩38,035 | ₩37,927 | ₩37,968 | -0.18% | 5만 |
|---|
| 2026.09.03 | ₩37,941 | ₩38,001 | ₩37,847 | ₩37,981 | +0.11% | 11.3만 |
|---|
| 2026.09.02 | ₩37,874 | ₩37,914 | ₩37,874 | ₩37,898 | +0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩37,968 | ₩38,028 | ₩37,834 | ₩37,850 | -0.31% | 3만 |
|---|
| 2026.08.31 | ₩37,847 | ₩37,927 | ₩37,847 | ₩37,927 | +0.21% | 4.1만 |
|---|
| 2026.08.28 | ₩37,882 | ₩37,927 | ₩37,860 | ₩37,860 | -0.06% | 3.8만 |
|---|
| 2026.08.27 | ₩37,907 | ₩37,927 | ₩37,874 | ₩37,927 | +0.05% | 1.2만 |
|---|
| 2026.08.26 | ₩37,914 | ₩37,914 | ₩37,834 | ₩37,881 | -0.09% | 4.4만 |
|---|
| 2026.08.25 | ₩37,941 | ₩37,941 | ₩37,834 | ₩37,901 | -0.11% | 6.4만 |
|---|
| 2026.08.24 | ₩37,941 | ₩37,941 | ₩37,807 | ₩37,860 | -0.21% | 5.3만 |
|---|
| 2026.08.21 | ₩37,847 | ₩37,887 | ₩37,847 | ₩37,887 | +0.11% | 7.5만 |
|---|
| 2026.08.20 | ₩37,780 | ₩37,874 | ₩37,780 | ₩37,807 | +0.07% | 3.9만 |
|---|
| 2026.08.19 | ₩37,874 | ₩37,887 | ₩37,834 | ₩37,887 | +0.04% | 4.8만 |
|---|
| 2026.08.18 | ₩37,941 | ₩37,941 | ₩37,820 | ₩37,874 | -0.18% | 3.7만 |
|---|
| 2026.08.17 | ₩37,860 | ₩37,874 | ₩37,834 | ₩37,854 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩37,968 | ₩37,968 | ₩37,860 | ₩37,874 | -0.25% | 7천 |
|---|
| 2026.08.13 | ₩37,927 | ₩37,927 | ₩37,834 | ₩37,887 | -0.11% | 3.5만 |
|---|
| 2026.08.12 | ₩37,868 | ₩37,874 | ₩37,834 | ₩37,874 | +0.01% | 4.1만 |
|---|
| 2026.08.11 | ₩37,793 | ₩37,860 | ₩37,793 | ₩37,847 | +0.14% | 5만 |
|---|
| 2026.08.10 | ₩37,914 | ₩37,914 | ₩37,820 | ₩37,847 | -0.18% | 5.3만 |
|---|
| 2026.08.07 | ₩37,820 | ₩37,847 | ₩37,820 | ₩37,831 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩37,887 | ₩37,887 | ₩37,780 | ₩37,807 | -0.21% | 7.2만 |
|---|
| 2026.08.05 | ₩37,847 | ₩38,048 | ₩37,795 | ₩38,048 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩37,767 | ₩37,874 | ₩37,760 | ₩37,834 | +0.18% | 6.9만 |
|---|
| 2026.08.03 | ₩37,726 | ₩37,753 | ₩37,686 | ₩37,753 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩37,619 | ₩37,699 | ₩37,585 | ₩37,671 | +0.14% | 6.1만 |
|---|
| 2026.07.30 | ₩37,592 | ₩37,874 | ₩37,565 | ₩37,646 | +0.14% | 7만 |
|---|
| 2026.07.29 | ₩37,565 | ₩37,632 | ₩37,525 | ₩37,579 | +0.04% | 3.5만 |
|---|
| 2026.07.28 | ₩37,573 | ₩37,632 | ₩37,525 | ₩37,632 | +0.16% | 5.7만 |
|---|
| 2026.07.27 | ₩37,658 | ₩37,658 | ₩37,552 | ₩37,606 | -0.14% | 5.8만 |
|---|
| 2026.07.24 | ₩37,579 | ₩37,659 | ₩37,539 | ₩37,592 | +0.04% | 6.5만 |
|---|
| 2026.07.23 | ₩37,565 | ₩37,565 | ₩37,512 | ₩37,552 | -0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩37,512 | ₩37,659 | ₩37,512 | ₩37,632 | +0.32% | 5.9만 |
|---|
| 2026.07.21 | ₩37,565 | ₩37,632 | ₩37,552 | ₩37,632 | +0.18% | 9.2만 |
|---|
| 2026.07.20 | ₩37,646 | ₩37,646 | ₩37,565 | ₩37,592 | -0.14% | 4.8만 |
|---|
| 2026.07.17 | ₩37,525 | ₩37,606 | ₩37,525 | ₩37,606 | +0.21% | 4.7만 |
|---|
| 2026.07.16 | ₩37,644 | ₩37,646 | ₩37,592 | ₩37,606 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩37,673 | ₩37,673 | ₩37,485 | ₩37,579 | -0.25% | 7.5만 |
|---|
| 2026.07.14 | ₩37,619 | ₩37,646 | ₩37,552 | ₩37,619 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩37,632 | ₩37,653 | ₩37,552 | ₩37,576 | -0.15% | 1.6만 |
|---|
| 2026.07.10 | ₩37,606 | ₩37,632 | ₩37,579 | ₩37,631 | +0.07% | 4만 |
|---|
| 2026.07.09 | ₩37,512 | ₩37,592 | ₩37,512 | ₩37,592 | +0.21% | 2.9만 |
|---|
| 2026.07.08 | ₩37,539 | ₩37,552 | ₩37,471 | ₩37,552 | +0.04% | 4.9만 |
|---|
| 2026.07.07 | ₩37,545 | ₩37,552 | ₩37,498 | ₩37,552 | +0.02% | 4.1만 |
|---|
| 2026.07.06 | ₩37,520 | ₩37,565 | ₩37,500 | ₩37,561 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩37,532 | ₩37,539 | ₩37,458 | ₩37,539 | +0.02% | 2.2만 |
|---|
| 2026.07.01 | ₩37,418 | ₩37,753 | ₩37,418 | ₩37,508 | +0.24% | 5만 |
|---|
| 2026.06.30 | ₩37,498 | ₩37,498 | ₩37,398 | ₩37,445 | -0.14% | 4.6만 |
|---|
| 2026.06.29 | ₩37,485 | ₩37,525 | ₩37,391 | ₩37,471 | -0.04% | 8.2만 |
|---|
| 2026.06.26 | ₩37,418 | ₩37,431 | ₩37,364 | ₩37,404 | -0.04% | 1.4만 |
|---|
| 2026.06.25 | ₩37,404 | ₩37,418 | ₩37,351 | ₩37,384 | -0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩37,458 | ₩37,458 | ₩37,351 | ₩37,351 | -0.29% | 1.7만 |
|---|
| 2026.06.23 | ₩37,431 | ₩37,431 | ₩37,391 | ₩37,403 | -0.08% | 4.4천 |
|---|
| 2026.06.22 | ₩37,431 | ₩37,510 | ₩37,418 | ₩37,418 | -0.04% | 1.5만 |
|---|
| 2026.06.18 | ₩37,485 | ₩37,498 | ₩37,445 | ₩37,473 | -0.03% | 2.7만 |
|---|
| 2026.06.17 | ₩37,512 | ₩37,512 | ₩37,419 | ₩37,431 | -0.21% | 1.1만 |
|---|
| 2026.06.16 | ₩37,498 | ₩37,545 | ₩37,458 | ₩37,512 | +0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩37,498 | ₩37,498 | ₩37,445 | ₩37,498 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩37,311 | ₩37,525 | ₩37,311 | ₩37,415 | +0.28% | 2.2만 |
|---|
| 2026.06.11 | ₩37,351 | ₩37,398 | ₩37,297 | ₩37,370 | +0.05% | 1.8만 |
|---|
| 2026.06.10 | ₩37,351 | ₩37,418 | ₩37,290 | ₩37,324 | -0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,351 | ₩37,391 | ₩37,203 | ₩37,337 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩37,378 | ₩37,404 | ₩37,284 | ₩37,337 | -0.11% | 7.4만 |
|---|
| 2026.06.05 | ₩37,391 | ₩37,485 | ₩37,364 | ₩37,383 | -0.02% | 2만 |
|---|
| 2026.06.04 | ₩37,485 | ₩37,485 | ₩37,431 | ₩37,485 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩37,498 | ₩37,498 | ₩37,445 | ₩37,471 | -0.07% | 2.9만 |
|---|
| 2026.06.02 | ₩37,451 | ₩37,485 | ₩37,451 | ₩37,485 | +0.09% | 2.2만 |
|---|
| 2026.06.01 | ₩37,445 | ₩37,471 | ₩37,418 | ₩37,471 | +0.07% | 8.8만 |
|---|
| 2026.05.29 | ₩37,404 | ₩37,471 | ₩37,404 | ₩37,445 | +0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩37,458 | ₩37,458 | ₩37,378 | ₩37,391 | -0.18% | 1.7만 |
|---|
| 2026.05.27 | ₩37,418 | ₩37,431 | ₩37,383 | ₩37,396 | -0.06% | 1.3만 |
|---|
| 2026.05.26 | ₩37,411 | ₩37,418 | ₩37,391 | ₩37,398 | -0.04% | 2.8만 |
|---|
| 2026.05.22 | ₩37,404 | ₩37,404 | ₩37,351 | ₩37,366 | -0.10% | 2.5만 |
|---|
| 2026.05.21 | ₩37,284 | ₩37,378 | ₩37,284 | ₩37,378 | +0.25% | 9.3천 |
|---|
| 2026.05.20 | ₩37,297 | ₩37,337 | ₩37,297 | ₩37,324 | +0.07% | 5천 |
|---|
| 2026.05.19 | ₩37,243 | ₩37,324 | ₩37,243 | ₩37,288 | +0.12% | 1.6만 |
|---|
| 2026.05.18 | ₩37,378 | ₩37,378 | ₩37,284 | ₩37,325 | -0.14% | 1.2만 |
|---|
| 2026.05.15 | ₩37,297 | ₩37,337 | ₩37,297 | ₩37,302 | +0.01% | 1.6천 |
|---|
| 2026.05.14 | ₩37,337 | ₩37,364 | ₩37,311 | ₩37,364 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩37,290 | ₩37,324 | ₩37,237 | ₩37,300 | +0.03% | 1.4만 |
|---|
| 2026.05.12 | ₩37,297 | ₩37,311 | ₩37,243 | ₩37,288 | -0.03% | 4.5천 |
|---|
| 2026.05.11 | ₩37,324 | ₩37,324 | ₩37,297 | ₩37,311 | -0.04% | 8.7천 |
|---|
| 2026.05.08 | ₩37,304 | ₩37,311 | ₩37,270 | ₩37,282 | -0.06% | 1만 |
|---|
| 2026.05.07 | ₩37,297 | ₩37,297 | ₩37,243 | ₩37,253 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩37,190 | ₩37,284 | ₩37,183 | ₩37,243 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩37,230 | ₩37,243 | ₩37,190 | ₩37,215 | -0.04% | 1.5만 |
|---|
| 2026.05.04 | ₩37,230 | ₩37,230 | ₩37,163 | ₩37,176 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩37,257 | ₩37,257 | ₩37,163 | ₩37,163 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩37,136 | ₩37,176 | ₩37,123 | ₩37,150 | +0.04% | 6.6만 |
|---|
| 2026.04.29 | ₩37,150 | ₩37,150 | ₩37,097 | ₩37,116 | -0.09% | 1.2만 |
|---|
| 2026.04.28 | ₩37,101 | ₩37,123 | ₩37,069 | ₩37,120 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩37,123 | ₩37,123 | ₩37,083 | ₩37,109 | -0.04% | 2.9만 |
|---|
| 2026.04.24 | ₩37,069 | ₩37,150 | ₩37,069 | ₩37,125 | +0.15% | 5천 |
|---|
| 2026.04.23 | ₩37,096 | ₩37,123 | ₩37,042 | ₩37,057 | -0.10% | 3.2만 |
|---|
| 2026.04.22 | ₩37,150 | ₩37,150 | ₩37,083 | ₩37,108 | -0.11% | 9.7천 |
|---|
| 2026.04.21 | ₩37,123 | ₩37,123 | ₩37,056 | ₩37,083 | -0.11% | 1만 |
|---|
| 2026.04.20 | ₩37,089 | ₩37,109 | ₩37,062 | ₩37,109 | +0.05% | 2.2만 |
|---|
| 2026.04.17 | ₩37,002 | ₩37,109 | ₩37,002 | ₩37,083 | +0.22% | 1.7만 |
|---|
| 2026.04.16 | ₩37,069 | ₩37,069 | ₩37,002 | ₩37,056 | -0.04% | 1.4만 |
|---|
| 2026.04.15 | ₩37,042 | ₩37,042 | ₩36,975 | ₩37,029 | -0.04% | 9.6천 |
|---|
| 2026.04.14 | ₩36,948 | ₩37,015 | ₩36,875 | ₩36,962 | +0.04% | 10.4만 |
|---|
| 2026.04.13 | ₩36,880 | ₩36,948 | ₩36,841 | ₩36,948 | +0.19% | 1.3만 |
|---|
| 2026.04.10 | ₩36,935 | ₩36,935 | ₩36,828 | ₩36,852 | -0.23% | 8천 |
|---|
| 2026.04.09 | ₩36,761 | ₩36,881 | ₩36,761 | ₩36,881 | +0.33% | 1.9만 |
|---|
| 2026.04.08 | ₩36,868 | ₩36,868 | ₩36,787 | ₩36,841 | -0.07% | 1.9만 |
|---|
| 2026.04.07 | ₩36,600 | ₩36,633 | ₩36,573 | ₩36,633 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩36,613 | ₩36,640 | ₩36,586 | ₩36,600 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,466 | ₩36,589 | ₩36,466 | ₩36,589 | +0.34% | 1.5만 |
|---|
| 2026.04.01 | ₩36,612 | ₩36,612 | ₩36,546 | ₩36,559 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩36,466 | ₩36,525 | ₩36,425 | ₩36,525 | +0.16% | 2.6만 |
|---|
| 2026.03.30 | ₩36,439 | ₩36,439 | ₩36,333 | ₩36,368 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩36,452 | ₩36,452 | ₩36,378 | ₩36,399 | -0.15% | 1.7만 |
|---|
| 2026.03.26 | ₩36,564 | ₩36,564 | ₩36,466 | ₩36,506 | -0.16% | 2만 |
|---|
| 2026.03.25 | ₩36,586 | ₩36,613 | ₩36,519 | ₩36,600 | +0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩36,526 | ₩36,573 | ₩36,494 | ₩36,541 | +0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩36,553 | ₩36,640 | ₩36,553 | ₩36,600 | +0.13% | 2.2만 |
|---|
| 2026.03.20 | ₩36,613 | ₩36,627 | ₩36,445 | ₩36,471 | -0.39% | 9.4천 |
|---|
| 2026.03.19 | ₩36,492 | ₩36,606 | ₩36,492 | ₩36,566 | +0.20% | 3.5만 |
|---|
| 2026.03.18 | ₩36,647 | ₩36,679 | ₩36,573 | ₩36,627 | -0.05% | 1.2만 |
|---|
| 2026.03.17 | ₩36,680 | ₩36,694 | ₩36,653 | ₩36,655 | -0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩36,665 | ₩36,667 | ₩36,586 | ₩36,639 | -0.07% | 1만 |
|---|
| 2026.03.13 | ₩36,629 | ₩36,629 | ₩36,519 | ₩36,519 | -0.30% | 4.8천 |
|---|
| 2026.03.12 | ₩36,653 | ₩36,653 | ₩36,613 | ₩36,627 | -0.07% | 4.1천 |
|---|
| 2026.03.11 | ₩36,653 | ₩36,720 | ₩36,653 | ₩36,720 | +0.18% | 8.5천 |
|---|
| 2026.03.10 | ₩36,707 | ₩36,747 | ₩36,673 | ₩36,720 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩36,613 | ₩36,694 | ₩36,562 | ₩36,694 | +0.22% | 1.7만 |
|---|
| 2026.03.06 | ₩36,673 | ₩36,801 | ₩36,653 | ₩36,667 | -0.02% | 1.5만 |
|---|
| 2026.03.05 | ₩36,707 | ₩36,761 | ₩36,660 | ₩36,680 | -0.07% | 3.8만 |
|---|
| 2026.03.04 | ₩36,680 | ₩36,774 | ₩36,680 | ₩36,707 | +0.07% | 5.9천 |
|---|
| 2026.03.03 | ₩36,559 | ₩36,747 | ₩36,559 | ₩36,747 | +0.51% | 8만 |
|---|
| 2026.03.02 | ₩36,653 | ₩36,787 | ₩36,653 | ₩36,761 | +0.29% | 1.2만 |
|---|
| 2026.02.27 | ₩36,787 | ₩36,787 | ₩36,694 | ₩36,747 | -0.11% | 1.3만 |
|---|
| 2026.02.26 | ₩36,828 | ₩36,828 | ₩36,734 | ₩36,787 | -0.11% | 1.8만 |
|---|
| 2026.02.25 | ₩36,786 | ₩36,801 | ₩36,747 | ₩36,801 | +0.04% | 1.5만 |
|---|
| 2026.02.24 | ₩36,695 | ₩36,761 | ₩36,695 | ₩36,761 | +0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩36,714 | ₩36,714 | ₩36,680 | ₩36,688 | -0.07% | 1.3만 |
|---|
| 2026.02.20 | ₩36,747 | ₩36,774 | ₩36,720 | ₩36,774 | +0.07% | 9.1천 |
|---|
| 2026.02.19 | ₩36,720 | ₩36,734 | ₩36,667 | ₩36,734 | +0.04% | 2.7만 |
|---|
| 2026.02.18 | ₩36,653 | ₩36,747 | ₩36,653 | ₩36,747 | +0.26% | 1.3만 |
|---|
| 2026.02.17 | ₩36,600 | ₩36,707 | ₩36,600 | ₩36,707 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩36,680 | ₩36,719 | ₩36,647 | ₩36,664 | -0.04% | 9.2천 |
|---|
| 2026.02.12 | ₩36,758 | ₩36,758 | ₩36,653 | ₩36,680 | -0.21% | 8.5천 |
|---|
| 2026.02.11 | ₩36,720 | ₩36,747 | ₩36,720 | ₩36,747 | +0.07% | 7.8천 |
|---|
| 2026.02.10 | ₩36,694 | ₩36,773 | ₩36,694 | ₩36,761 | +0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩36,734 | ₩36,761 | ₩36,723 | ₩36,732 | -0.00% | 9.3천 |
|---|
| 2026.02.06 | ₩36,660 | ₩36,707 | ₩36,640 | ₩36,667 | +0.02% | 2.2만 |
|---|
| 2026.02.05 | ₩36,640 | ₩36,653 | ₩36,559 | ₩36,627 | -0.04% | 3.5만 |
|---|
| 2026.02.04 | ₩36,667 | ₩36,694 | ₩36,627 | ₩36,694 | +0.07% | 6.8만 |
|---|
| 2026.02.03 | ₩36,734 | ₩36,734 | ₩36,660 | ₩36,703 | -0.08% | 3.3만 |
|---|
| 2026.02.02 | ₩36,640 | ₩36,720 | ₩36,640 | ₩36,707 | +0.18% | 30.9만 |
|---|
| 2026.01.30 | ₩36,573 | ₩36,720 | ₩36,573 | ₩36,653 | +0.22% | 8.8천 |
|---|
| 2026.01.29 | ₩36,747 | ₩36,747 | ₩36,653 | ₩36,720 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,710 | ₩36,710 | ₩36,686 | ₩36,698 | -0.03% | 4.2천 |
|---|
| 2026.01.27 | ₩36,627 | ₩36,707 | ₩36,627 | ₩36,667 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩36,680 | ₩36,707 | ₩36,653 | ₩36,707 | +0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩36,631 | ₩36,680 | ₩36,627 | ₩36,680 | +0.14% | 7.4천 |
|---|
| 2026.01.22 | ₩36,667 | ₩36,667 | ₩36,600 | ₩36,667 | 0.00% | 4.3만 |
|---|
| 2026.01.21 | ₩36,600 | ₩36,640 | ₩36,559 | ₩36,610 | +0.03% | 9.4천 |
|---|
| 2026.01.20 | ₩36,613 | ₩36,613 | ₩36,519 | ₩36,573 | -0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩36,680 | ₩36,680 | ₩36,627 | ₩36,667 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩36,613 | ₩36,667 | ₩36,613 | ₩36,613 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩36,653 | ₩36,667 | ₩36,600 | ₩36,653 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩36,627 | ₩36,653 | ₩36,600 | ₩36,617 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩36,559 | ₩36,667 | ₩36,559 | ₩36,620 | +0.17% | 2만 |
|---|
| 2026.01.09 | ₩36,640 | ₩36,653 | ₩36,586 | ₩36,653 | +0.04% | 2.5만 |
|---|
| 2026.01.08 | ₩36,600 | ₩36,613 | ₩36,546 | ₩36,573 | -0.07% | 5.2만 |
|---|
| 2026.01.07 | ₩36,640 | ₩36,640 | ₩36,559 | ₩36,559 | -0.22% | 2.9만 |
|---|
| 2026.01.06 | ₩36,612 | ₩36,620 | ₩36,559 | ₩36,559 | -0.14% | 3만 |
|---|
| 2026.01.05 | ₩36,613 | ₩36,613 | ₩36,557 | ₩36,600 | -0.04% | 2만 |
|---|
| 2026.01.02 | ₩36,586 | ₩36,600 | ₩36,533 | ₩36,555 | -0.08% | 2.5만 |
|---|
| 2025.12.31 | ₩36,492 | ₩36,558 | ₩36,479 | ₩36,484 | -0.02% | 4.9만 |
|---|
| 2025.12.30 | ₩36,573 | ₩36,580 | ₩36,539 | ₩36,573 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩36,559 | ₩36,573 | ₩36,519 | ₩36,573 | +0.04% | 3.3만 |
|---|
| 2025.12.26 | ₩36,572 | ₩36,572 | ₩36,519 | ₩36,546 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩36,546 | ₩36,559 | ₩36,492 | ₩36,559 | +0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩36,472 | ₩36,533 | ₩36,472 | ₩36,533 | +0.17% | 1.3만 |
|---|
| 2025.12.22 | ₩36,425 | ₩36,519 | ₩36,425 | ₩36,519 | +0.26% | 8.8천 |
|---|
| 2025.12.19 | ₩36,425 | ₩36,479 | ₩36,425 | ₩36,475 | +0.14% | 1.2만 |
|---|
| 2025.12.18 | ₩36,439 | ₩36,439 | ₩36,385 | ₩36,425 | -0.04% | 2.2만 |
|---|
| 2025.12.17 | ₩36,399 | ₩36,425 | ₩36,352 | ₩36,352 | -0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩36,358 | ₩36,439 | ₩36,358 | ₩36,439 | +0.22% | 5.9만 |
|---|
| 2025.12.15 | ₩36,479 | ₩36,479 | ₩36,395 | ₩36,452 | -0.07% | 1.8만 |
|---|
| 2025.12.12 | ₩36,385 | ₩36,439 | ₩36,385 | ₩36,439 | +0.15% | 2.4만 |
|---|
| 2025.12.11 | ₩36,399 | ₩36,452 | ₩36,358 | ₩36,431 | +0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩36,425 | ₩36,466 | ₩36,345 | ₩36,432 | +0.02% | 1.2만 |
|---|
| 2025.12.09 | ₩36,318 | ₩36,425 | ₩36,318 | ₩36,385 | +0.18% | 1.1만 |
|---|
| 2025.12.08 | ₩36,439 | ₩36,439 | ₩36,345 | ₩36,399 | -0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩36,439 | ₩36,439 | ₩36,385 | ₩36,425 | -0.04% | 3.3만 |
|---|
| 2025.12.04 | ₩36,345 | ₩36,412 | ₩36,345 | ₩36,412 | +0.18% | 6.9천 |
|---|
| 2025.12.03 | ₩36,385 | ₩36,399 | ₩36,338 | ₩36,374 | -0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩36,341 | ₩36,372 | ₩36,318 | ₩36,353 | +0.03% | 6.9천 |
|---|
| 2025.12.01 | ₩36,345 | ₩36,372 | ₩36,318 | ₩36,325 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩36,385 | ₩36,385 | ₩36,291 | ₩36,372 | -0.04% | 5.5천 |
|---|
| 2025.11.26 | ₩36,331 | ₩36,358 | ₩36,264 | ₩36,305 | -0.07% | 2.4만 |
|---|
| 2025.11.25 | ₩36,246 | ₩36,305 | ₩36,204 | ₩36,278 | +0.09% | 5.6천 |
|---|
| 2025.11.24 | ₩36,197 | ₩36,264 | ₩36,188 | ₩36,224 | +0.07% | 1.9만 |
|---|
| 2025.11.21 | ₩36,023 | ₩36,171 | ₩36,023 | ₩36,117 | +0.26% | 1.4만 |
|---|
| 2025.11.20 | ₩36,157 | ₩36,251 | ₩36,036 | ₩36,039 | -0.33% | 4.4만 |
|---|
| 2025.11.19 | ₩36,144 | ₩36,184 | ₩36,077 | ₩36,126 | -0.05% | 1만 |
|---|
| 2025.11.18 | ₩36,157 | ₩36,171 | ₩36,089 | ₩36,144 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩36,238 | ₩36,238 | ₩36,130 | ₩36,157 | -0.22% | 1만 |
|---|
| 2025.11.14 | ₩36,077 | ₩36,238 | ₩36,077 | ₩36,196 | +0.33% | 4.5만 |
|---|
| 2025.11.13 | ₩36,264 | ₩36,278 | ₩36,176 | ₩36,177 | -0.24% | 2만 |
|---|
| 2025.11.12 | ₩36,271 | ₩36,291 | ₩36,238 | ₩36,266 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩36,264 | ₩36,278 | ₩36,231 | ₩36,231 | -0.09% | 4.3만 |
|---|
| 2025.11.10 | ₩36,211 | ₩36,266 | ₩36,211 | ₩36,240 | +0.08% | 1.3만 |
|---|
| 2025.11.07 | ₩36,144 | ₩36,157 | ₩36,095 | ₩36,157 | +0.04% | 4.2천 |
|---|
| 2025.11.06 | ₩36,224 | ₩36,224 | ₩36,142 | ₩36,184 | -0.11% | 4.9천 |
|---|
| 2025.11.05 | ₩36,117 | ₩36,224 | ₩36,117 | ₩36,224 | +0.30% | 1.9만 |
|---|
| 2025.11.04 | ₩36,224 | ₩36,224 | ₩36,157 | ₩36,211 | -0.04% | 1.3만 |
|---|
| 2025.11.03 | ₩36,234 | ₩36,238 | ₩36,184 | ₩36,184 | -0.14% | 2.5만 |
|---|
| 2025.10.31 | ₩36,184 | ₩36,251 | ₩36,184 | ₩36,211 | +0.07% | 3.3천 |
|---|
| 2025.10.30 | ₩36,238 | ₩36,251 | ₩36,197 | ₩36,197 | -0.11% | 1.1만 |
|---|
| 2025.10.29 | ₩36,255 | ₩36,278 | ₩36,211 | ₩36,231 | -0.07% | 1.5만 |
|---|
| 2025.10.28 | ₩36,224 | ₩36,276 | ₩36,211 | ₩36,238 | +0.04% | 2만 |
|---|
| 2025.10.27 | ₩36,264 | ₩36,267 | ₩36,251 | ₩36,264 | 0.00% | 2.4천 |
|---|
| 2025.10.24 | ₩36,238 | ₩36,238 | ₩36,197 | ₩36,238 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩36,090 | ₩36,197 | ₩36,090 | ₩36,167 | +0.21% | 1만 |
|---|
| 2025.10.22 | ₩36,152 | ₩36,171 | ₩36,101 | ₩36,171 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩36,125 | ₩36,211 | ₩36,125 | ₩36,211 | +0.24% | 7.9천 |
|---|
| 2025.10.20 | ₩36,171 | ₩36,171 | ₩36,105 | ₩36,130 | -0.11% | 2.3만 |
|---|
| 2025.10.17 | ₩36,050 | ₩36,101 | ₩36,044 | ₩36,101 | +0.14% | 6.1천 |
|---|
| 2025.10.16 | ₩36,097 | ₩36,097 | ₩35,956 | ₩36,010 | -0.24% | 3만 |
|---|
| 2025.10.15 | ₩36,117 | ₩36,117 | ₩35,996 | ₩36,036 | -0.22% | 3만 |
|---|
| 2025.10.14 | ₩36,010 | ₩36,103 | ₩36,010 | ₩36,071 | +0.17% | 2.1만 |
|---|
| 2025.10.13 | ₩36,010 | ₩36,090 | ₩36,010 | ₩36,062 | +0.15% | 4.1만 |
|---|
| 2025.10.10 | ₩36,144 | ₩36,156 | ₩35,996 | ₩36,010 | -0.37% | 1만 |
|---|