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 | ₩39,832 | ₩39,832 | ₩39,818 | ₩39,832 | 0.00% | 1.3천 |
| 2026.10.08 | ₩39,845 | ₩39,845 | ₩39,778 | ₩39,792 | -0.13% | 700 |
| 2026.10.07 | ₩39,805 | ₩39,805 | ₩39,792 | ₩39,792 | -0.03% | 2.4천 |
| 2026.10.06 | ₩39,805 | ₩39,840 | ₩39,792 | ₩39,840 | +0.09% | 1.6천 |
| 2026.10.05 | ₩39,725 | ₩39,778 | ₩39,725 | ₩39,745 | +0.05% | 2.5만 |
| 2026.10.02 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 200 |
| 2026.10.01 | ₩39,631 | ₩39,711 | ₩39,631 | ₩39,711 | +0.20% | 1천 |
| 2026.09.30 | ₩39,684 | ₩39,700 | ₩39,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,700 |
| +0.04% |
| 700 |
| 2026.09.29 | ₩39,658 | ₩39,684 | ₩39,658 | ₩39,672 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩39,631 | ₩39,671 | ₩39,631 | ₩39,631 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩39,658 | ₩39,711 | ₩39,658 | ₩39,684 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,671 | ₩39,698 | ₩39,644 | ₩39,676 | +0.01% | 9.2천 |
|---|
| 2026.09.22 | ₩39,711 | ₩39,738 | ₩39,671 | ₩39,725 | +0.03% | 3.3천 |
|---|
| 2026.09.21 | ₩39,658 | ₩39,711 | ₩39,644 | ₩39,691 | +0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩39,564 | ₩39,624 | ₩39,564 | ₩39,624 | +0.15% | 4.5천 |
|---|
| 2026.09.17 | ₩39,564 | ₩39,604 | ₩39,550 | ₩39,604 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩39,604 | ₩39,604 | ₩39,535 | ₩39,535 | -0.17% | 400 |
|---|
| 2026.09.15 | ₩39,577 | ₩39,581 | ₩39,577 | ₩39,581 | +0.01% | 400 |
|---|
| 2026.09.14 | ₩39,537 | ₩39,658 | ₩39,537 | ₩39,590 | +0.14% | 1.3천 |
|---|
| 2026.09.11 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,537 | ₩39,581 | ₩39,537 | ₩39,581 | +0.11% | 200 |
|---|
| 2026.09.09 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩39,590 | ₩39,644 | ₩39,577 | ₩39,644 | +0.14% | 1.1만 |
|---|
| 2026.09.04 | ₩39,672 | ₩39,672 | ₩39,672 | ₩39,672 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,698 | ₩39,711 | ₩39,687 | ₩39,687 | -0.03% | 2.7천 |
|---|
| 2026.09.02 | ₩39,565 | ₩39,609 | ₩39,564 | ₩39,609 | +0.11% | 1.8천 |
|---|
| 2026.09.01 | ₩39,564 | ₩39,617 | ₩39,537 | ₩39,570 | +0.02% | 4.3천 |
|---|
| 2026.08.31 | ₩39,612 | ₩39,612 | ₩39,612 | ₩39,612 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩39,698 | ₩39,698 | ₩39,617 | ₩39,617 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,631 | ₩39,631 | ₩39,597 | ₩39,597 | -0.08% | 800 |
|---|
| 2026.08.24 | ₩39,537 | ₩39,617 | ₩39,523 | ₩39,564 | +0.07% | 900 |
|---|
| 2026.08.21 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩39,631 | ₩39,644 | ₩39,523 | ₩39,523 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩39,597 | ₩39,597 | ₩39,584 | ₩39,584 | -0.03% | 1.3천 |
|---|
| 2026.08.18 | ₩39,577 | ₩39,631 | ₩39,577 | ₩39,577 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩39,611 | ₩39,611 | ₩39,564 | ₩39,564 | -0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩39,577 | ₩39,671 | ₩39,577 | ₩39,611 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩39,577 | ₩39,609 | ₩39,577 | ₩39,609 | +0.08% | 1.4천 |
|---|
| 2026.08.12 | ₩39,568 | ₩39,568 | ₩39,568 | ₩39,568 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,564 | ₩39,564 | ₩39,544 | ₩39,544 | -0.05% | 600 |
|---|
| 2026.08.10 | ₩39,604 | ₩39,604 | ₩39,544 | ₩39,544 | -0.15% | 200 |
|---|
| 2026.08.07 | ₩39,510 | ₩39,537 | ₩39,497 | ₩39,537 | +0.07% | 800 |
|---|
| 2026.08.06 | ₩39,564 | ₩39,564 | ₩39,517 | ₩39,517 | -0.12% | 200 |
|---|
| 2026.08.05 | ₩39,497 | ₩39,497 | ₩39,483 | ₩39,497 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,483 | ₩39,577 | ₩39,456 | ₩39,498 | +0.04% | 9.5천 |
|---|
| 2026.08.03 | ₩39,403 | ₩39,436 | ₩39,383 | ₩39,436 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩39,316 | ₩39,369 | ₩39,269 | ₩39,369 | +0.14% | 2.7천 |
|---|
| 2026.07.30 | ₩39,228 | ₩39,376 | ₩39,228 | ₩39,314 | +0.22% | 1천 |
|---|
| 2026.07.29 | ₩39,267 | ₩39,336 | ₩39,161 | ₩39,262 | -0.01% | 8.1천 |
|---|
| 2026.07.28 | ₩39,262 | ₩39,289 | ₩39,255 | ₩39,289 | +0.07% | 900 |
|---|
| 2026.07.27 | ₩39,309 | ₩39,309 | ₩39,242 | ₩39,262 | -0.12% | 3.9천 |
|---|
| 2026.07.24 | ₩39,295 | ₩39,295 | ₩39,275 | ₩39,275 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩39,255 | ₩39,273 | ₩39,255 | ₩39,273 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩39,295 | ₩39,376 | ₩39,282 | ₩39,342 | +0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩39,309 | ₩39,322 | ₩39,282 | ₩39,282 | -0.07% | 2.1천 |
|---|
| 2026.07.17 | ₩39,295 | ₩39,336 | ₩39,295 | ₩39,303 | +0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩39,326 | ₩39,342 | ₩39,326 | ₩39,342 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩39,387 | ₩39,387 | ₩39,356 | ₩39,356 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩39,309 | ₩39,342 | ₩39,295 | ₩39,342 | +0.09% | 2.3천 |
|---|
| 2026.07.13 | ₩39,291 | ₩39,291 | ₩39,291 | ₩39,291 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,322 | ₩39,336 | ₩39,297 | ₩39,336 | +0.03% | 1.5천 |
|---|
| 2026.07.09 | ₩39,289 | ₩39,309 | ₩39,269 | ₩39,309 | +0.05% | 1.4천 |
|---|
| 2026.07.08 | ₩39,282 | ₩39,282 | ₩39,242 | ₩39,255 | -0.07% | 2.6천 |
|---|
| 2026.07.07 | ₩39,269 | ₩39,283 | ₩39,269 | ₩39,283 | +0.04% | 800 |
|---|
| 2026.07.06 | ₩39,269 | ₩39,309 | ₩39,269 | ₩39,309 | +0.10% | 3.8천 |
|---|
| 2026.07.02 | ₩39,228 | ₩39,265 | ₩39,228 | ₩39,265 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩39,195 | ₩39,242 | ₩39,195 | ₩39,242 | +0.12% | 3.2천 |
|---|
| 2026.06.30 | ₩39,202 | ₩39,239 | ₩39,202 | ₩39,239 | +0.10% | 1.6천 |
|---|
| 2026.06.29 | ₩39,148 | ₩39,202 | ₩39,121 | ₩39,134 | -0.03% | 6.1천 |
|---|
| 2026.06.26 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,121 | ₩39,188 | ₩39,108 | ₩39,124 | +0.01% | 5.5천 |
|---|
| 2026.06.24 | ₩39,094 | ₩39,202 | ₩39,081 | ₩39,114 | +0.05% | 5.8천 |
|---|
| 2026.06.23 | ₩39,161 | ₩39,175 | ₩39,134 | ₩39,134 | -0.07% | 1.1천 |
|---|
| 2026.06.22 | ₩39,738 | ₩39,738 | ₩39,188 | ₩39,188 | -1.38% | 1.2천 |
|---|
| 2026.06.18 | ₩39,242 | ₩39,242 | ₩39,215 | ₩39,215 | -0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩39,309 | ₩39,309 | ₩39,094 | ₩39,141 | -0.43% | 3.9천 |
|---|
| 2026.06.16 | ₩39,262 | ₩39,275 | ₩39,215 | ₩39,275 | +0.03% | 1.4천 |
|---|
| 2026.06.15 | ₩39,228 | ₩39,277 | ₩39,228 | ₩39,269 | +0.10% | 3천 |
|---|
| 2026.06.12 | ₩39,202 | ₩39,215 | ₩39,134 | ₩39,215 | +0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩39,094 | ₩39,188 | ₩39,047 | ₩39,188 | +0.24% | 5.1천 |
|---|
| 2026.06.10 | ₩39,175 | ₩39,175 | ₩39,041 | ₩39,094 | -0.21% | 1.6천 |
|---|
| 2026.06.09 | ₩39,161 | ₩39,161 | ₩39,074 | ₩39,161 | 0.00% | 4.4천 |
|---|
| 2026.06.08 | ₩39,242 | ₩39,242 | ₩39,175 | ₩39,175 | -0.17% | 4.9천 |
|---|
| 2026.06.05 | ₩39,208 | ₩39,255 | ₩39,161 | ₩39,175 | -0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩39,282 | ₩39,322 | ₩39,255 | ₩39,262 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩39,242 | ₩39,262 | ₩39,228 | ₩39,262 | +0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩39,269 | ₩39,322 | ₩39,269 | ₩39,286 | +0.04% | 5.2천 |
|---|
| 2026.06.01 | ₩39,269 | ₩39,309 | ₩39,202 | ₩39,255 | -0.03% | 5.6천 |
|---|
| 2026.05.29 | ₩39,295 | ₩39,336 | ₩39,269 | ₩39,286 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩39,228 | ₩39,281 | ₩39,188 | ₩39,236 | +0.02% | 2.5천 |
|---|
| 2026.05.27 | ₩39,215 | ₩39,215 | ₩39,175 | ₩39,195 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩39,430 | ₩39,430 | ₩39,148 | ₩39,224 | -0.52% | 7.7천 |
|---|
| 2026.05.22 | ₩39,108 | ₩39,169 | ₩39,108 | ₩39,169 | +0.16% | 900 |
|---|
| 2026.05.21 | ₩39,133 | ₩39,161 | ₩39,121 | ₩39,134 | +0.00% | 2.5천 |
|---|
| 2026.05.20 | ₩39,120 | ₩39,161 | ₩39,094 | ₩39,136 | +0.04% | 7천 |
|---|
| 2026.05.19 | ₩39,106 | ₩39,134 | ₩39,067 | ₩39,108 | +0.00% | 9.1천 |
|---|
| 2026.05.18 | ₩39,134 | ₩39,147 | ₩39,067 | ₩39,105 | -0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩39,108 | ₩39,161 | ₩39,094 | ₩39,108 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩39,141 | ₩39,202 | ₩39,081 | ₩39,141 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩39,121 | ₩39,121 | ₩39,054 | ₩39,121 | 0.00% | 3.2천 |
|---|
| 2026.05.12 | ₩39,088 | ₩39,134 | ₩39,054 | ₩39,121 | +0.09% | 1.2만 |
|---|
| 2026.05.11 | ₩39,175 | ₩39,175 | ₩39,043 | ₩39,114 | -0.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,134 | ₩39,175 | ₩39,041 | ₩39,094 | -0.10% | 6.9천 |
|---|
| 2026.05.07 | ₩39,054 | ₩39,134 | ₩39,027 | ₩39,042 | -0.03% | 5.6천 |
|---|
| 2026.05.06 | ₩39,000 | ₩39,067 | ₩39,000 | ₩39,047 | +0.12% | 9.3천 |
|---|
| 2026.05.05 | ₩39,108 | ₩39,108 | ₩38,920 | ₩39,054 | -0.14% | 3.4만 |
|---|
| 2026.05.04 | ₩39,765 | ₩39,765 | ₩38,933 | ₩38,987 | -1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩38,974 | ₩39,081 | ₩38,974 | ₩39,041 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩38,947 | ₩39,041 | ₩38,947 | ₩38,983 | +0.09% | 1.5만 |
|---|
| 2026.04.29 | ₩38,974 | ₩38,974 | ₩38,947 | ₩38,949 | -0.06% | 1.2천 |
|---|
| 2026.04.28 | ₩38,906 | ₩39,000 | ₩38,880 | ₩38,963 | +0.14% | 2.8천 |
|---|
| 2026.04.27 | ₩38,927 | ₩38,960 | ₩38,920 | ₩38,933 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩38,920 | ₩38,960 | ₩38,920 | ₩38,960 | +0.10% | 1.4천 |
|---|
| 2026.04.23 | ₩38,933 | ₩38,933 | ₩38,906 | ₩38,906 | -0.07% | 900 |
|---|
| 2026.04.22 | ₩38,906 | ₩39,041 | ₩38,906 | ₩38,974 | +0.17% | 900 |
|---|
| 2026.04.21 | ₩38,906 | ₩38,947 | ₩38,893 | ₩38,947 | +0.10% | 700 |
|---|
| 2026.04.20 | ₩38,869 | ₩38,974 | ₩38,869 | ₩38,964 | +0.24% | 3.7천 |
|---|
| 2026.04.17 | ₩38,893 | ₩39,000 | ₩38,893 | ₩38,987 | +0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩38,866 | ₩38,906 | ₩38,866 | ₩38,906 | +0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩38,893 | ₩38,927 | ₩38,866 | ₩38,906 | +0.03% | 3천 |
|---|
| 2026.04.14 | ₩39,014 | ₩39,014 | ₩38,893 | ₩38,927 | -0.22% | 800 |
|---|
| 2026.04.13 | ₩38,839 | ₩38,886 | ₩38,839 | ₩38,886 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩38,853 | ₩38,880 | ₩38,853 | ₩38,880 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩38,893 | ₩38,893 | ₩38,826 | ₩38,838 | -0.14% | 400 |
|---|
| 2026.04.08 | ₩38,799 | ₩38,826 | ₩38,799 | ₩38,826 | +0.07% | 700 |
|---|
| 2026.04.07 | ₩38,826 | ₩38,826 | ₩38,719 | ₩38,796 | -0.08% | 2.6천 |
|---|
| 2026.04.06 | ₩38,759 | ₩38,819 | ₩38,759 | ₩38,819 | +0.16% | 900 |
|---|
| 2026.04.02 | ₩38,719 | ₩38,772 | ₩38,719 | ₩38,746 | +0.07% | 2천 |
|---|
| 2026.04.01 | ₩38,719 | ₩38,772 | ₩38,719 | ₩38,772 | +0.14% | 4.8천 |
|---|
| 2026.03.31 | ₩38,625 | ₩38,732 | ₩38,625 | ₩38,700 | +0.19% | 2.1만 |
|---|
| 2026.03.30 | ₩38,625 | ₩38,625 | ₩38,558 | ₩38,591 | -0.09% | 4.4천 |
|---|
| 2026.03.27 | ₩38,558 | ₩38,692 | ₩38,558 | ₩38,585 | +0.07% | 4.6천 |
|---|
| 2026.03.26 | ₩38,638 | ₩38,772 | ₩38,625 | ₩38,625 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩38,786 | ₩38,786 | ₩38,712 | ₩38,712 | -0.19% | 3천 |
|---|
| 2026.03.24 | ₩38,692 | ₩38,746 | ₩38,638 | ₩38,638 | -0.14% | 1.2천 |
|---|
| 2026.03.23 | ₩38,786 | ₩38,786 | ₩38,692 | ₩38,732 | -0.14% | 500 |
|---|
| 2026.03.20 | ₩38,645 | ₩38,678 | ₩38,558 | ₩38,619 | -0.07% | 1.2천 |
|---|
| 2026.03.19 | ₩38,558 | ₩38,719 | ₩38,558 | ₩38,672 | +0.30% | 3.2천 |
|---|
| 2026.03.18 | ₩38,678 | ₩38,678 | ₩38,678 | ₩38,678 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩38,772 | ₩38,772 | ₩38,719 | ₩38,719 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩38,786 | ₩38,786 | ₩38,656 | ₩38,656 | -0.34% | 1.5천 |
|---|
| 2026.03.13 | ₩38,746 | ₩38,772 | ₩38,625 | ₩38,638 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩38,658 | ₩38,658 | ₩38,571 | ₩38,638 | -0.05% | 2.6천 |
|---|
| 2026.03.11 | ₩38,625 | ₩38,685 | ₩38,625 | ₩38,685 | +0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩38,665 | ₩38,732 | ₩38,611 | ₩38,632 | -0.09% | 4.8천 |
|---|
| 2026.03.09 | ₩38,544 | ₩38,632 | ₩38,544 | ₩38,632 | +0.23% | 700 |
|---|
| 2026.03.06 | ₩38,558 | ₩38,625 | ₩38,558 | ₩38,618 | +0.16% | 400 |
|---|
| 2026.03.05 | ₩38,625 | ₩38,625 | ₩38,598 | ₩38,618 | -0.02% | 8.3천 |
|---|
| 2026.03.04 | ₩38,678 | ₩38,678 | ₩38,638 | ₩38,678 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩38,598 | ₩38,658 | ₩38,571 | ₩38,658 | +0.16% | 900 |
|---|
| 2026.03.02 | ₩38,598 | ₩38,705 | ₩38,598 | ₩38,672 | +0.19% | 1.4천 |
|---|
| 2026.02.27 | ₩38,638 | ₩38,719 | ₩38,611 | ₩38,665 | +0.07% | 2.1천 |
|---|
| 2026.02.26 | ₩38,625 | ₩38,658 | ₩38,625 | ₩38,658 | +0.09% | 200 |
|---|
| 2026.02.25 | ₩38,625 | ₩38,678 | ₩38,611 | ₩38,678 | +0.14% | 1.5천 |
|---|
| 2026.02.24 | ₩38,585 | ₩38,641 | ₩38,585 | ₩38,641 | +0.15% | 200 |
|---|
| 2026.02.23 | ₩38,585 | ₩38,598 | ₩38,571 | ₩38,585 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩38,665 | ₩38,678 | ₩38,585 | ₩38,638 | -0.07% | 5.6천 |
|---|
| 2026.02.19 | ₩38,558 | ₩38,611 | ₩38,558 | ₩38,611 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩38,571 | ₩38,638 | ₩38,571 | ₩38,618 | +0.12% | 1.6천 |
|---|
| 2026.02.17 | ₩38,531 | ₩38,591 | ₩38,531 | ₩38,591 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩38,531 | ₩38,591 | ₩38,531 | ₩38,591 | +0.16% | 2천 |
|---|
| 2026.02.12 | ₩38,705 | ₩38,705 | ₩38,531 | ₩38,571 | -0.35% | 9.9천 |
|---|
| 2026.02.11 | ₩38,558 | ₩38,598 | ₩38,544 | ₩38,598 | +0.10% | 1.4천 |
|---|
| 2026.02.10 | ₩38,558 | ₩38,665 | ₩38,558 | ₩38,605 | +0.12% | 5.9천 |
|---|
| 2026.02.09 | ₩38,544 | ₩38,591 | ₩38,544 | ₩38,591 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩38,504 | ₩38,578 | ₩38,504 | ₩38,578 | +0.19% | 4.5천 |
|---|
| 2026.02.05 | ₩38,477 | ₩38,585 | ₩38,477 | ₩38,518 | +0.10% | 5.7천 |
|---|
| 2026.02.04 | ₩38,552 | ₩38,598 | ₩38,491 | ₩38,518 | -0.09% | 1.1만 |
|---|
| 2026.02.03 | ₩38,546 | ₩38,551 | ₩38,504 | ₩38,538 | -0.02% | 2.4천 |
|---|
| 2026.02.02 | ₩38,554 | ₩38,558 | ₩38,518 | ₩38,531 | -0.06% | 1.7만 |
|---|
| 2026.01.30 | ₩38,491 | ₩38,591 | ₩38,491 | ₩38,544 | +0.14% | 6.7천 |
|---|
| 2026.01.29 | ₩38,531 | ₩38,538 | ₩38,477 | ₩38,538 | +0.02% | 6.5천 |
|---|
| 2026.01.28 | ₩38,551 | ₩38,611 | ₩38,551 | ₩38,551 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩38,579 | ₩38,579 | ₩38,491 | ₩38,551 | -0.07% | 7.4천 |
|---|
| 2026.01.26 | ₩38,477 | ₩38,531 | ₩38,477 | ₩38,504 | +0.07% | 2.7천 |
|---|
| 2026.01.23 | ₩38,585 | ₩38,585 | ₩38,477 | ₩38,531 | -0.14% | 800 |
|---|
| 2026.01.22 | ₩38,477 | ₩38,544 | ₩38,464 | ₩38,518 | +0.10% | 3.5천 |
|---|
| 2026.01.21 | ₩38,437 | ₩38,468 | ₩38,424 | ₩38,457 | +0.05% | 1.8만 |
|---|
| 2026.01.20 | ₩38,425 | ₩38,453 | ₩38,425 | ₩38,450 | +0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩38,448 | ₩38,471 | ₩38,437 | ₩38,471 | +0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩38,477 | ₩38,477 | ₩38,450 | ₩38,464 | -0.03% | 4.9천 |
|---|
| 2026.01.14 | ₩38,437 | ₩38,457 | ₩38,437 | ₩38,457 | +0.05% | 500 |
|---|
| 2026.01.13 | ₩38,450 | ₩38,457 | ₩38,450 | ₩38,457 | +0.02% | 100 |
|---|
| 2026.01.12 | ₩38,477 | ₩38,477 | ₩38,450 | ₩38,457 | -0.05% | 3.3천 |
|---|
| 2026.01.09 | ₩38,438 | ₩38,518 | ₩38,437 | ₩38,464 | +0.07% | 8.4천 |
|---|
| 2026.01.08 | ₩38,410 | ₩38,444 | ₩38,410 | ₩38,444 | +0.09% | 2.6천 |
|---|
| 2026.01.07 | ₩38,424 | ₩38,491 | ₩38,424 | ₩38,430 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩38,357 | ₩38,491 | ₩38,357 | ₩38,437 | +0.21% | 4.3천 |
|---|
| 2026.01.05 | ₩38,410 | ₩38,450 | ₩38,397 | ₩38,418 | +0.02% | 1.2만 |
|---|
| 2026.01.02 | ₩38,410 | ₩38,444 | ₩38,383 | ₩38,404 | -0.02% | 9.2천 |
|---|
| 2025.12.31 | ₩38,450 | ₩38,450 | ₩38,370 | ₩38,390 | -0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩38,383 | ₩38,424 | ₩38,370 | ₩38,390 | +0.02% | 4.9천 |
|---|
| 2025.12.29 | ₩38,316 | ₩38,441 | ₩38,316 | ₩38,404 | +0.23% | 2.2천 |
|---|
| 2025.12.26 | ₩38,370 | ₩38,437 | ₩38,370 | ₩38,404 | +0.09% | 1만 |
|---|
| 2025.12.24 | ₩38,343 | ₩38,390 | ₩38,343 | ₩38,390 | +0.12% | 300 |
|---|
| 2025.12.23 | ₩38,331 | ₩38,410 | ₩38,330 | ₩38,357 | +0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩38,343 | ₩38,357 | ₩38,343 | ₩38,350 | +0.02% | 2.7천 |
|---|
| 2025.12.19 | ₩38,290 | ₩38,330 | ₩38,290 | ₩38,330 | +0.11% | 500 |
|---|
| 2025.12.18 | ₩38,236 | ₩38,339 | ₩38,236 | ₩38,290 | +0.14% | 4.5천 |
|---|
| 2025.12.17 | ₩38,209 | ₩38,357 | ₩38,209 | ₩38,357 | +0.39% | 1천 |
|---|
| 2025.12.16 | ₩38,196 | ₩38,353 | ₩38,196 | ₩38,249 | +0.14% | 3.1천 |
|---|
| 2025.12.15 | ₩38,276 | ₩38,350 | ₩38,236 | ₩38,316 | +0.11% | 5.6천 |
|---|
| 2025.12.12 | ₩38,290 | ₩38,330 | ₩38,229 | ₩38,229 | -0.16% | 3.4천 |
|---|
| 2025.12.11 | ₩38,259 | ₩38,280 | ₩38,222 | ₩38,280 | +0.06% | 2.8천 |
|---|
| 2025.12.10 | ₩38,196 | ₩38,269 | ₩38,182 | ₩38,269 | +0.19% | 1.4천 |
|---|
| 2025.12.09 | ₩38,196 | ₩38,236 | ₩38,196 | ₩38,236 | +0.11% | 200 |
|---|
| 2025.12.08 | ₩38,251 | ₩38,251 | ₩38,196 | ₩38,202 | -0.13% | 800 |
|---|
| 2025.12.05 | ₩38,260 | ₩38,260 | ₩38,169 | ₩38,235 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩38,169 | ₩38,189 | ₩38,169 | ₩38,189 | +0.05% | 1.6천 |
|---|
| 2025.12.03 | ₩38,303 | ₩38,303 | ₩38,155 | ₩38,222 | -0.21% | 4.3천 |
|---|
| 2025.12.02 | ₩38,155 | ₩38,155 | ₩38,142 | ₩38,155 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩38,193 | ₩38,276 | ₩38,142 | ₩38,196 | +0.01% | 2천 |
|---|
| 2025.11.28 | ₩37,994 | ₩38,202 | ₩37,994 | ₩38,202 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩38,115 | ₩38,155 | ₩38,102 | ₩38,155 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩38,062 | ₩38,129 | ₩38,048 | ₩38,129 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩38,182 | ₩38,182 | ₩38,035 | ₩38,115 | -0.18% | 2.8천 |
|---|
| 2025.11.21 | ₩37,968 | ₩38,049 | ₩37,941 | ₩38,049 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩38,062 | ₩38,095 | ₩37,954 | ₩37,978 | -0.22% | 5천 |
|---|
| 2025.11.19 | ₩37,994 | ₩38,064 | ₩37,969 | ₩38,055 | +0.16% | 9.6천 |
|---|
| 2025.11.18 | ₩37,968 | ₩38,017 | ₩37,946 | ₩37,969 | +0.00% | 3.8천 |
|---|
| 2025.11.17 | ₩38,035 | ₩38,062 | ₩37,968 | ₩37,993 | -0.11% | 3.4천 |
|---|
| 2025.11.14 | ₩37,820 | ₩38,062 | ₩37,820 | ₩38,028 | +0.55% | 8.6천 |
|---|
| 2025.11.13 | ₩38,075 | ₩38,115 | ₩37,994 | ₩38,036 | -0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩38,102 | ₩38,129 | ₩38,075 | ₩38,122 | +0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩38,035 | ₩38,146 | ₩38,035 | ₩38,142 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩38,035 | ₩38,129 | ₩38,021 | ₩38,129 | +0.25% | 6.9천 |
|---|
| 2025.11.07 | ₩38,062 | ₩38,088 | ₩37,994 | ₩38,055 | -0.02% | 6.9천 |
|---|
| 2025.11.06 | ₩38,021 | ₩38,062 | ₩37,968 | ₩38,011 | -0.03% | 8천 |
|---|
| 2025.11.05 | ₩37,944 | ₩38,048 | ₩37,944 | ₩38,048 | +0.28% | 3천 |
|---|
| 2025.11.04 | ₩38,008 | ₩38,035 | ₩38,008 | ₩38,035 | +0.07% | 4.5천 |
|---|
| 2025.11.03 | ₩37,994 | ₩38,074 | ₩37,994 | ₩38,055 | +0.16% | 6.5만 |
|---|
| 2025.10.31 | ₩38,021 | ₩38,088 | ₩38,021 | ₩38,055 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩38,021 | ₩38,041 | ₩38,021 | ₩38,041 | +0.05% | 100 |
|---|
| 2025.10.29 | ₩37,217 | ₩38,142 | ₩37,217 | ₩38,055 | +2.25% | 3천 |
|---|
| 2025.10.28 | ₩38,048 | ₩38,095 | ₩38,048 | ₩38,095 | +0.12% | 600 |
|---|
| 2025.10.27 | ₩38,196 | ₩38,196 | ₩38,035 | ₩38,088 | -0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩38,021 | ₩38,087 | ₩38,021 | ₩38,068 | +0.12% | 9천 |
|---|
| 2025.10.23 | ₩37,982 | ₩38,088 | ₩37,982 | ₩38,025 | +0.11% | 6천 |
|---|
| 2025.10.22 | ₩38,041 | ₩38,041 | ₩37,981 | ₩38,015 | -0.07% | 2.9천 |
|---|
| 2025.10.21 | ₩37,981 | ₩38,041 | ₩37,981 | ₩38,041 | +0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩37,968 | ₩38,102 | ₩37,968 | ₩38,028 | +0.16% | 1.4천 |
|---|
| 2025.10.17 | ₩37,834 | ₩37,988 | ₩37,834 | ₩37,988 | +0.41% | 600 |
|---|
| 2025.10.16 | ₩37,914 | ₩37,964 | ₩37,914 | ₩37,948 | +0.09% | 1.5천 |
|---|
| 2025.10.15 | ₩37,834 | ₩37,950 | ₩37,834 | ₩37,914 | +0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩37,958 | ₩37,966 | ₩37,927 | ₩37,966 | +0.02% | 4.2천 |
|---|
| 2025.10.13 | ₩37,978 | ₩38,021 | ₩37,887 | ₩37,968 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩37,954 | ₩38,005 | ₩37,901 | ₩37,915 | -0.10% | 1.4천 |
|---|