시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF May 과거 주가
Calamos S&P 500 Structured Alt Protection ETF May · CPSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF May · CPSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,831 | ₩39,831 | ₩39,817 | ₩39,831 | 0.00% | 1.3천 |
| 2026.10.08 | ₩39,844 | ₩39,844 | ₩39,777 | ₩39,790 | -0.13% | 700 |
| 2026.10.07 | ₩39,804 | ₩39,804 | ₩39,790 | ₩39,790 | -0.03% | 2.4천 |
| 2026.10.06 | ₩39,804 | ₩39,839 | ₩39,790 | ₩39,839 | +0.09% | 1.6천 |
| 2026.10.05 | ₩39,723 | ₩39,777 | ₩39,723 | ₩39,743 | +0.05% | 2.5만 |
| 2026.10.02 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 200 |
| 2026.10.01 | ₩39,630 | ₩39,710 | ₩39,630 | ₩39,710 | +0.20% | 1천 |
| 2026.09.30 | ₩39,683 | ₩39,699 | ₩39,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,699 |
| +0.04% |
| 700 |
| 2026.09.29 | ₩39,656 | ₩39,683 | ₩39,656 | ₩39,671 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩39,630 | ₩39,670 | ₩39,630 | ₩39,630 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩39,656 | ₩39,710 | ₩39,656 | ₩39,683 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩39,679 | ₩39,679 | ₩39,679 | ₩39,679 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,670 | ₩39,697 | ₩39,643 | ₩39,675 | +0.01% | 9.2천 |
|---|
| 2026.09.22 | ₩39,710 | ₩39,737 | ₩39,670 | ₩39,723 | +0.03% | 3.3천 |
|---|
| 2026.09.21 | ₩39,656 | ₩39,710 | ₩39,643 | ₩39,690 | +0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩39,562 | ₩39,623 | ₩39,562 | ₩39,623 | +0.15% | 4.5천 |
|---|
| 2026.09.17 | ₩39,562 | ₩39,603 | ₩39,549 | ₩39,603 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩39,603 | ₩39,603 | ₩39,534 | ₩39,534 | -0.17% | 400 |
|---|
| 2026.09.15 | ₩39,576 | ₩39,580 | ₩39,576 | ₩39,580 | +0.01% | 400 |
|---|
| 2026.09.14 | ₩39,536 | ₩39,656 | ₩39,536 | ₩39,589 | +0.14% | 1.3천 |
|---|
| 2026.09.11 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,536 | ₩39,580 | ₩39,536 | ₩39,580 | +0.11% | 200 |
|---|
| 2026.09.09 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩39,589 | ₩39,643 | ₩39,576 | ₩39,643 | +0.14% | 1.1만 |
|---|
| 2026.09.04 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,697 | ₩39,710 | ₩39,686 | ₩39,686 | -0.03% | 2.7천 |
|---|
| 2026.09.02 | ₩39,564 | ₩39,608 | ₩39,562 | ₩39,608 | +0.11% | 1.8천 |
|---|
| 2026.09.01 | ₩39,562 | ₩39,616 | ₩39,536 | ₩39,569 | +0.02% | 4.3천 |
|---|
| 2026.08.31 | ₩39,611 | ₩39,611 | ₩39,611 | ₩39,611 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩39,697 | ₩39,697 | ₩39,616 | ₩39,616 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩39,623 | ₩39,623 | ₩39,623 | ₩39,623 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,630 | ₩39,630 | ₩39,596 | ₩39,596 | -0.08% | 800 |
|---|
| 2026.08.24 | ₩39,536 | ₩39,616 | ₩39,522 | ₩39,562 | +0.07% | 900 |
|---|
| 2026.08.21 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩39,630 | ₩39,643 | ₩39,522 | ₩39,522 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩39,596 | ₩39,596 | ₩39,583 | ₩39,583 | -0.03% | 1.3천 |
|---|
| 2026.08.18 | ₩39,576 | ₩39,630 | ₩39,576 | ₩39,576 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩39,609 | ₩39,609 | ₩39,562 | ₩39,562 | -0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩39,576 | ₩39,670 | ₩39,576 | ₩39,609 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩39,576 | ₩39,608 | ₩39,576 | ₩39,608 | +0.08% | 1.4천 |
|---|
| 2026.08.12 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,562 | ₩39,562 | ₩39,542 | ₩39,542 | -0.05% | 600 |
|---|
| 2026.08.10 | ₩39,603 | ₩39,603 | ₩39,542 | ₩39,542 | -0.15% | 200 |
|---|
| 2026.08.07 | ₩39,509 | ₩39,536 | ₩39,495 | ₩39,536 | +0.07% | 800 |
|---|
| 2026.08.06 | ₩39,562 | ₩39,562 | ₩39,516 | ₩39,516 | -0.12% | 200 |
|---|
| 2026.08.05 | ₩39,495 | ₩39,495 | ₩39,482 | ₩39,495 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,482 | ₩39,576 | ₩39,455 | ₩39,497 | +0.04% | 9.5천 |
|---|
| 2026.08.03 | ₩39,402 | ₩39,435 | ₩39,381 | ₩39,435 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩39,314 | ₩39,368 | ₩39,267 | ₩39,368 | +0.14% | 2.7천 |
|---|
| 2026.07.30 | ₩39,227 | ₩39,375 | ₩39,227 | ₩39,313 | +0.22% | 1천 |
|---|
| 2026.07.29 | ₩39,266 | ₩39,334 | ₩39,160 | ₩39,261 | -0.01% | 8.1천 |
|---|
| 2026.07.28 | ₩39,261 | ₩39,288 | ₩39,254 | ₩39,288 | +0.07% | 900 |
|---|
| 2026.07.27 | ₩39,308 | ₩39,308 | ₩39,241 | ₩39,261 | -0.12% | 3.9천 |
|---|
| 2026.07.24 | ₩39,294 | ₩39,294 | ₩39,274 | ₩39,274 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩39,254 | ₩39,271 | ₩39,254 | ₩39,271 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩39,294 | ₩39,375 | ₩39,281 | ₩39,341 | +0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩39,308 | ₩39,321 | ₩39,281 | ₩39,281 | -0.07% | 2.1천 |
|---|
| 2026.07.17 | ₩39,294 | ₩39,334 | ₩39,294 | ₩39,302 | +0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩39,325 | ₩39,341 | ₩39,325 | ₩39,341 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩39,385 | ₩39,385 | ₩39,355 | ₩39,355 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩39,308 | ₩39,341 | ₩39,294 | ₩39,341 | +0.09% | 2.3천 |
|---|
| 2026.07.13 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,321 | ₩39,334 | ₩39,296 | ₩39,334 | +0.03% | 1.5천 |
|---|
| 2026.07.09 | ₩39,288 | ₩39,308 | ₩39,267 | ₩39,308 | +0.05% | 1.4천 |
|---|
| 2026.07.08 | ₩39,281 | ₩39,281 | ₩39,241 | ₩39,254 | -0.07% | 2.6천 |
|---|
| 2026.07.07 | ₩39,267 | ₩39,282 | ₩39,267 | ₩39,282 | +0.04% | 800 |
|---|
| 2026.07.06 | ₩39,267 | ₩39,308 | ₩39,267 | ₩39,308 | +0.10% | 3.8천 |
|---|
| 2026.07.02 | ₩39,227 | ₩39,263 | ₩39,227 | ₩39,263 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩39,194 | ₩39,241 | ₩39,194 | ₩39,241 | +0.12% | 3.2천 |
|---|
| 2026.06.30 | ₩39,200 | ₩39,238 | ₩39,200 | ₩39,238 | +0.10% | 1.6천 |
|---|
| 2026.06.29 | ₩39,147 | ₩39,200 | ₩39,120 | ₩39,133 | -0.03% | 6.1천 |
|---|
| 2026.06.26 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,120 | ₩39,187 | ₩39,106 | ₩39,123 | +0.01% | 5.5천 |
|---|
| 2026.06.24 | ₩39,093 | ₩39,200 | ₩39,080 | ₩39,113 | +0.05% | 5.8천 |
|---|
| 2026.06.23 | ₩39,160 | ₩39,174 | ₩39,133 | ₩39,133 | -0.07% | 1.1천 |
|---|
| 2026.06.22 | ₩39,737 | ₩39,737 | ₩39,187 | ₩39,187 | -1.38% | 1.2천 |
|---|
| 2026.06.18 | ₩39,241 | ₩39,241 | ₩39,214 | ₩39,214 | -0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩39,308 | ₩39,308 | ₩39,093 | ₩39,140 | -0.43% | 3.9천 |
|---|
| 2026.06.16 | ₩39,261 | ₩39,274 | ₩39,214 | ₩39,274 | +0.03% | 1.4천 |
|---|
| 2026.06.15 | ₩39,227 | ₩39,275 | ₩39,227 | ₩39,267 | +0.10% | 3천 |
|---|
| 2026.06.12 | ₩39,200 | ₩39,214 | ₩39,133 | ₩39,214 | +0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩39,093 | ₩39,187 | ₩39,046 | ₩39,187 | +0.24% | 5.1천 |
|---|
| 2026.06.10 | ₩39,174 | ₩39,174 | ₩39,039 | ₩39,093 | -0.21% | 1.6천 |
|---|
| 2026.06.09 | ₩39,160 | ₩39,160 | ₩39,073 | ₩39,160 | 0.00% | 4.4천 |
|---|
| 2026.06.08 | ₩39,241 | ₩39,241 | ₩39,174 | ₩39,174 | -0.17% | 4.9천 |
|---|
| 2026.06.05 | ₩39,207 | ₩39,254 | ₩39,160 | ₩39,174 | -0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩39,281 | ₩39,321 | ₩39,254 | ₩39,261 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩39,241 | ₩39,261 | ₩39,227 | ₩39,261 | +0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩39,267 | ₩39,321 | ₩39,267 | ₩39,285 | +0.04% | 5.2천 |
|---|
| 2026.06.01 | ₩39,267 | ₩39,308 | ₩39,200 | ₩39,254 | -0.03% | 5.6천 |
|---|
| 2026.05.29 | ₩39,294 | ₩39,334 | ₩39,267 | ₩39,285 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩39,227 | ₩39,279 | ₩39,187 | ₩39,235 | +0.02% | 2.5천 |
|---|
| 2026.05.27 | ₩39,214 | ₩39,214 | ₩39,174 | ₩39,194 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩39,428 | ₩39,428 | ₩39,147 | ₩39,223 | -0.52% | 7.7천 |
|---|
| 2026.05.22 | ₩39,106 | ₩39,168 | ₩39,106 | ₩39,168 | +0.16% | 900 |
|---|
| 2026.05.21 | ₩39,132 | ₩39,160 | ₩39,120 | ₩39,133 | +0.00% | 2.5천 |
|---|
| 2026.05.20 | ₩39,119 | ₩39,160 | ₩39,093 | ₩39,135 | +0.04% | 7천 |
|---|
| 2026.05.19 | ₩39,105 | ₩39,133 | ₩39,066 | ₩39,106 | +0.00% | 9.1천 |
|---|
| 2026.05.18 | ₩39,133 | ₩39,145 | ₩39,066 | ₩39,104 | -0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩39,106 | ₩39,160 | ₩39,093 | ₩39,106 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩39,140 | ₩39,200 | ₩39,080 | ₩39,140 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩39,120 | ₩39,120 | ₩39,053 | ₩39,120 | 0.00% | 3.2천 |
|---|
| 2026.05.12 | ₩39,086 | ₩39,133 | ₩39,053 | ₩39,120 | +0.09% | 1.2만 |
|---|
| 2026.05.11 | ₩39,174 | ₩39,174 | ₩39,042 | ₩39,113 | -0.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,133 | ₩39,174 | ₩39,039 | ₩39,093 | -0.10% | 6.9천 |
|---|
| 2026.05.07 | ₩39,053 | ₩39,133 | ₩39,026 | ₩39,041 | -0.03% | 5.6천 |
|---|
| 2026.05.06 | ₩38,999 | ₩39,066 | ₩38,999 | ₩39,046 | +0.12% | 9.3천 |
|---|
| 2026.05.05 | ₩39,106 | ₩39,106 | ₩38,919 | ₩39,053 | -0.14% | 3.4만 |
|---|
| 2026.05.04 | ₩39,764 | ₩39,764 | ₩38,932 | ₩38,986 | -1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩38,972 | ₩39,080 | ₩38,972 | ₩39,039 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩38,946 | ₩39,039 | ₩38,946 | ₩38,982 | +0.09% | 1.5만 |
|---|
| 2026.04.29 | ₩38,972 | ₩38,972 | ₩38,946 | ₩38,948 | -0.06% | 1.2천 |
|---|
| 2026.04.28 | ₩38,905 | ₩38,999 | ₩38,878 | ₩38,962 | +0.14% | 2.8천 |
|---|
| 2026.04.27 | ₩38,925 | ₩38,959 | ₩38,919 | ₩38,932 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩38,919 | ₩38,959 | ₩38,919 | ₩38,959 | +0.10% | 1.4천 |
|---|
| 2026.04.23 | ₩38,932 | ₩38,932 | ₩38,905 | ₩38,905 | -0.07% | 900 |
|---|
| 2026.04.22 | ₩38,905 | ₩39,039 | ₩38,905 | ₩38,972 | +0.17% | 900 |
|---|
| 2026.04.21 | ₩38,905 | ₩38,946 | ₩38,892 | ₩38,946 | +0.10% | 700 |
|---|
| 2026.04.20 | ₩38,868 | ₩38,972 | ₩38,868 | ₩38,963 | +0.24% | 3.7천 |
|---|
| 2026.04.17 | ₩38,892 | ₩38,999 | ₩38,892 | ₩38,986 | +0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩38,865 | ₩38,905 | ₩38,865 | ₩38,905 | +0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩38,892 | ₩38,925 | ₩38,865 | ₩38,905 | +0.03% | 3천 |
|---|
| 2026.04.14 | ₩39,013 | ₩39,013 | ₩38,892 | ₩38,925 | -0.22% | 800 |
|---|
| 2026.04.13 | ₩38,838 | ₩38,885 | ₩38,838 | ₩38,885 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩38,852 | ₩38,878 | ₩38,852 | ₩38,878 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩38,892 | ₩38,892 | ₩38,825 | ₩38,837 | -0.14% | 400 |
|---|
| 2026.04.08 | ₩38,798 | ₩38,825 | ₩38,798 | ₩38,825 | +0.07% | 700 |
|---|
| 2026.04.07 | ₩38,825 | ₩38,825 | ₩38,718 | ₩38,795 | -0.08% | 2.6천 |
|---|
| 2026.04.06 | ₩38,758 | ₩38,818 | ₩38,758 | ₩38,818 | +0.16% | 900 |
|---|
| 2026.04.02 | ₩38,718 | ₩38,771 | ₩38,718 | ₩38,744 | +0.07% | 2천 |
|---|
| 2026.04.01 | ₩38,718 | ₩38,771 | ₩38,718 | ₩38,771 | +0.14% | 4.8천 |
|---|
| 2026.03.31 | ₩38,624 | ₩38,731 | ₩38,624 | ₩38,699 | +0.19% | 2.1만 |
|---|
| 2026.03.30 | ₩38,624 | ₩38,624 | ₩38,557 | ₩38,590 | -0.09% | 4.4천 |
|---|
| 2026.03.27 | ₩38,557 | ₩38,691 | ₩38,557 | ₩38,583 | +0.07% | 4.6천 |
|---|
| 2026.03.26 | ₩38,637 | ₩38,771 | ₩38,624 | ₩38,624 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩38,785 | ₩38,785 | ₩38,711 | ₩38,711 | -0.19% | 3천 |
|---|
| 2026.03.24 | ₩38,691 | ₩38,744 | ₩38,637 | ₩38,637 | -0.14% | 1.2천 |
|---|
| 2026.03.23 | ₩38,785 | ₩38,785 | ₩38,691 | ₩38,731 | -0.14% | 500 |
|---|
| 2026.03.20 | ₩38,644 | ₩38,677 | ₩38,557 | ₩38,618 | -0.07% | 1.2천 |
|---|
| 2026.03.19 | ₩38,557 | ₩38,718 | ₩38,557 | ₩38,671 | +0.30% | 3.2천 |
|---|
| 2026.03.18 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩38,771 | ₩38,771 | ₩38,718 | ₩38,718 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩38,785 | ₩38,785 | ₩38,655 | ₩38,655 | -0.34% | 1.5천 |
|---|
| 2026.03.13 | ₩38,744 | ₩38,771 | ₩38,624 | ₩38,637 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩38,657 | ₩38,657 | ₩38,570 | ₩38,637 | -0.05% | 2.6천 |
|---|
| 2026.03.11 | ₩38,624 | ₩38,684 | ₩38,624 | ₩38,684 | +0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩38,664 | ₩38,731 | ₩38,610 | ₩38,630 | -0.09% | 4.8천 |
|---|
| 2026.03.09 | ₩38,543 | ₩38,630 | ₩38,543 | ₩38,630 | +0.23% | 700 |
|---|
| 2026.03.06 | ₩38,557 | ₩38,624 | ₩38,557 | ₩38,617 | +0.16% | 400 |
|---|
| 2026.03.05 | ₩38,624 | ₩38,624 | ₩38,597 | ₩38,617 | -0.02% | 8.3천 |
|---|
| 2026.03.04 | ₩38,677 | ₩38,677 | ₩38,637 | ₩38,677 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩38,597 | ₩38,657 | ₩38,570 | ₩38,657 | +0.16% | 900 |
|---|
| 2026.03.02 | ₩38,597 | ₩38,704 | ₩38,597 | ₩38,671 | +0.19% | 1.4천 |
|---|
| 2026.02.27 | ₩38,637 | ₩38,718 | ₩38,610 | ₩38,664 | +0.07% | 2.1천 |
|---|
| 2026.02.26 | ₩38,624 | ₩38,657 | ₩38,624 | ₩38,657 | +0.09% | 200 |
|---|
| 2026.02.25 | ₩38,624 | ₩38,677 | ₩38,610 | ₩38,677 | +0.14% | 1.5천 |
|---|
| 2026.02.24 | ₩38,583 | ₩38,640 | ₩38,583 | ₩38,640 | +0.15% | 200 |
|---|
| 2026.02.23 | ₩38,583 | ₩38,597 | ₩38,570 | ₩38,583 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩38,664 | ₩38,677 | ₩38,583 | ₩38,637 | -0.07% | 5.6천 |
|---|
| 2026.02.19 | ₩38,557 | ₩38,610 | ₩38,557 | ₩38,610 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩38,570 | ₩38,637 | ₩38,570 | ₩38,617 | +0.12% | 1.6천 |
|---|
| 2026.02.17 | ₩38,530 | ₩38,590 | ₩38,530 | ₩38,590 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩38,530 | ₩38,590 | ₩38,530 | ₩38,590 | +0.16% | 2천 |
|---|
| 2026.02.12 | ₩38,704 | ₩38,704 | ₩38,530 | ₩38,570 | -0.35% | 9.9천 |
|---|
| 2026.02.11 | ₩38,557 | ₩38,597 | ₩38,543 | ₩38,597 | +0.10% | 1.4천 |
|---|
| 2026.02.10 | ₩38,557 | ₩38,664 | ₩38,557 | ₩38,604 | +0.12% | 5.9천 |
|---|
| 2026.02.09 | ₩38,543 | ₩38,590 | ₩38,543 | ₩38,590 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩38,503 | ₩38,577 | ₩38,503 | ₩38,577 | +0.19% | 4.5천 |
|---|
| 2026.02.05 | ₩38,476 | ₩38,583 | ₩38,476 | ₩38,516 | +0.10% | 5.7천 |
|---|
| 2026.02.04 | ₩38,551 | ₩38,597 | ₩38,490 | ₩38,516 | -0.09% | 1.1만 |
|---|
| 2026.02.03 | ₩38,545 | ₩38,550 | ₩38,503 | ₩38,537 | -0.02% | 2.4천 |
|---|
| 2026.02.02 | ₩38,553 | ₩38,557 | ₩38,516 | ₩38,530 | -0.06% | 1.7만 |
|---|
| 2026.01.30 | ₩38,490 | ₩38,590 | ₩38,490 | ₩38,543 | +0.14% | 6.7천 |
|---|
| 2026.01.29 | ₩38,530 | ₩38,537 | ₩38,476 | ₩38,537 | +0.02% | 6.5천 |
|---|
| 2026.01.28 | ₩38,550 | ₩38,610 | ₩38,550 | ₩38,550 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩38,578 | ₩38,578 | ₩38,490 | ₩38,550 | -0.07% | 7.4천 |
|---|
| 2026.01.26 | ₩38,476 | ₩38,530 | ₩38,476 | ₩38,503 | +0.07% | 2.7천 |
|---|
| 2026.01.23 | ₩38,583 | ₩38,583 | ₩38,476 | ₩38,530 | -0.14% | 800 |
|---|
| 2026.01.22 | ₩38,476 | ₩38,543 | ₩38,463 | ₩38,516 | +0.10% | 3.5천 |
|---|
| 2026.01.21 | ₩38,436 | ₩38,467 | ₩38,423 | ₩38,456 | +0.05% | 1.8만 |
|---|
| 2026.01.20 | ₩38,424 | ₩38,452 | ₩38,424 | ₩38,449 | +0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩38,447 | ₩38,469 | ₩38,436 | ₩38,469 | +0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩38,476 | ₩38,476 | ₩38,449 | ₩38,463 | -0.03% | 4.9천 |
|---|
| 2026.01.14 | ₩38,436 | ₩38,456 | ₩38,436 | ₩38,456 | +0.05% | 500 |
|---|
| 2026.01.13 | ₩38,449 | ₩38,456 | ₩38,449 | ₩38,456 | +0.02% | 100 |
|---|
| 2026.01.12 | ₩38,476 | ₩38,476 | ₩38,449 | ₩38,456 | -0.05% | 3.3천 |
|---|
| 2026.01.09 | ₩38,437 | ₩38,516 | ₩38,436 | ₩38,463 | +0.07% | 8.4천 |
|---|
| 2026.01.08 | ₩38,409 | ₩38,443 | ₩38,409 | ₩38,443 | +0.09% | 2.6천 |
|---|
| 2026.01.07 | ₩38,423 | ₩38,490 | ₩38,423 | ₩38,429 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩38,355 | ₩38,490 | ₩38,355 | ₩38,436 | +0.21% | 4.3천 |
|---|
| 2026.01.05 | ₩38,409 | ₩38,449 | ₩38,396 | ₩38,417 | +0.02% | 1.2만 |
|---|
| 2026.01.02 | ₩38,409 | ₩38,443 | ₩38,382 | ₩38,402 | -0.02% | 9.2천 |
|---|
| 2025.12.31 | ₩38,449 | ₩38,449 | ₩38,369 | ₩38,389 | -0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩38,382 | ₩38,423 | ₩38,369 | ₩38,389 | +0.02% | 4.9천 |
|---|
| 2025.12.29 | ₩38,315 | ₩38,440 | ₩38,315 | ₩38,402 | +0.23% | 2.2천 |
|---|
| 2025.12.26 | ₩38,369 | ₩38,436 | ₩38,369 | ₩38,402 | +0.09% | 1만 |
|---|
| 2025.12.24 | ₩38,342 | ₩38,389 | ₩38,342 | ₩38,389 | +0.12% | 300 |
|---|
| 2025.12.23 | ₩38,330 | ₩38,409 | ₩38,329 | ₩38,355 | +0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩38,342 | ₩38,355 | ₩38,342 | ₩38,349 | +0.02% | 2.7천 |
|---|
| 2025.12.19 | ₩38,288 | ₩38,329 | ₩38,288 | ₩38,329 | +0.11% | 500 |
|---|
| 2025.12.18 | ₩38,235 | ₩38,338 | ₩38,235 | ₩38,288 | +0.14% | 4.5천 |
|---|
| 2025.12.17 | ₩38,208 | ₩38,355 | ₩38,208 | ₩38,355 | +0.39% | 1천 |
|---|
| 2025.12.16 | ₩38,195 | ₩38,351 | ₩38,195 | ₩38,248 | +0.14% | 3.1천 |
|---|
| 2025.12.15 | ₩38,275 | ₩38,349 | ₩38,235 | ₩38,315 | +0.11% | 5.6천 |
|---|
| 2025.12.12 | ₩38,288 | ₩38,329 | ₩38,228 | ₩38,228 | -0.16% | 3.4천 |
|---|
| 2025.12.11 | ₩38,258 | ₩38,279 | ₩38,221 | ₩38,279 | +0.06% | 2.8천 |
|---|
| 2025.12.10 | ₩38,195 | ₩38,268 | ₩38,181 | ₩38,268 | +0.19% | 1.4천 |
|---|
| 2025.12.09 | ₩38,195 | ₩38,235 | ₩38,195 | ₩38,235 | +0.11% | 200 |
|---|
| 2025.12.08 | ₩38,250 | ₩38,250 | ₩38,195 | ₩38,201 | -0.13% | 800 |
|---|
| 2025.12.05 | ₩38,259 | ₩38,259 | ₩38,168 | ₩38,233 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩38,168 | ₩38,188 | ₩38,168 | ₩38,188 | +0.05% | 1.6천 |
|---|
| 2025.12.03 | ₩38,302 | ₩38,302 | ₩38,154 | ₩38,221 | -0.21% | 4.3천 |
|---|
| 2025.12.02 | ₩38,154 | ₩38,154 | ₩38,141 | ₩38,154 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩38,192 | ₩38,275 | ₩38,141 | ₩38,195 | +0.01% | 2천 |
|---|
| 2025.11.28 | ₩37,993 | ₩38,201 | ₩37,993 | ₩38,201 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩38,114 | ₩38,154 | ₩38,101 | ₩38,154 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩38,060 | ₩38,127 | ₩38,047 | ₩38,127 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩38,181 | ₩38,181 | ₩38,034 | ₩38,114 | -0.18% | 2.8천 |
|---|
| 2025.11.21 | ₩37,967 | ₩38,048 | ₩37,940 | ₩38,048 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩38,060 | ₩38,094 | ₩37,953 | ₩37,977 | -0.22% | 5천 |
|---|
| 2025.11.19 | ₩37,993 | ₩38,063 | ₩37,968 | ₩38,054 | +0.16% | 9.6천 |
|---|
| 2025.11.18 | ₩37,967 | ₩38,016 | ₩37,945 | ₩37,968 | +0.00% | 3.8천 |
|---|
| 2025.11.17 | ₩38,034 | ₩38,060 | ₩37,967 | ₩37,992 | -0.11% | 3.4천 |
|---|
| 2025.11.14 | ₩37,819 | ₩38,060 | ₩37,819 | ₩38,027 | +0.55% | 8.6천 |
|---|
| 2025.11.13 | ₩38,074 | ₩38,114 | ₩37,993 | ₩38,035 | -0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩38,101 | ₩38,127 | ₩38,074 | ₩38,121 | +0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩38,034 | ₩38,145 | ₩38,034 | ₩38,141 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩38,034 | ₩38,127 | ₩38,020 | ₩38,127 | +0.25% | 6.9천 |
|---|
| 2025.11.07 | ₩38,060 | ₩38,087 | ₩37,993 | ₩38,054 | -0.02% | 6.9천 |
|---|
| 2025.11.06 | ₩38,020 | ₩38,060 | ₩37,967 | ₩38,009 | -0.03% | 8천 |
|---|
| 2025.11.05 | ₩37,942 | ₩38,047 | ₩37,942 | ₩38,047 | +0.28% | 3천 |
|---|
| 2025.11.04 | ₩38,007 | ₩38,034 | ₩38,007 | ₩38,034 | +0.07% | 4.5천 |
|---|
| 2025.11.03 | ₩37,993 | ₩38,072 | ₩37,993 | ₩38,054 | +0.16% | 6.5만 |
|---|
| 2025.10.31 | ₩38,020 | ₩38,087 | ₩38,020 | ₩38,054 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩38,020 | ₩38,040 | ₩38,020 | ₩38,040 | +0.05% | 100 |
|---|
| 2025.10.29 | ₩37,216 | ₩38,141 | ₩37,216 | ₩38,054 | +2.25% | 3천 |
|---|
| 2025.10.28 | ₩38,047 | ₩38,094 | ₩38,047 | ₩38,094 | +0.12% | 600 |
|---|
| 2025.10.27 | ₩38,195 | ₩38,195 | ₩38,034 | ₩38,087 | -0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩38,020 | ₩38,086 | ₩38,020 | ₩38,067 | +0.12% | 9천 |
|---|
| 2025.10.23 | ₩37,981 | ₩38,087 | ₩37,981 | ₩38,024 | +0.11% | 6천 |
|---|
| 2025.10.22 | ₩38,040 | ₩38,040 | ₩37,980 | ₩38,013 | -0.07% | 2.9천 |
|---|
| 2025.10.21 | ₩37,980 | ₩38,040 | ₩37,980 | ₩38,040 | +0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩37,967 | ₩38,101 | ₩37,967 | ₩38,027 | +0.16% | 1.4천 |
|---|
| 2025.10.17 | ₩37,832 | ₩37,987 | ₩37,832 | ₩37,987 | +0.41% | 600 |
|---|
| 2025.10.16 | ₩37,913 | ₩37,963 | ₩37,913 | ₩37,946 | +0.09% | 1.5천 |
|---|
| 2025.10.15 | ₩37,832 | ₩37,949 | ₩37,832 | ₩37,913 | +0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩37,957 | ₩37,965 | ₩37,926 | ₩37,965 | +0.02% | 4.2천 |
|---|
| 2025.10.13 | ₩37,977 | ₩38,020 | ₩37,886 | ₩37,967 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩37,953 | ₩38,004 | ₩37,899 | ₩37,914 | -0.10% | 1.4천 |
|---|