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 | ₩39,830 | ₩39,830 | ₩39,816 | ₩39,830 | 0.00% | 1.3천 |
| 2026.10.08 | ₩39,843 | ₩39,843 | ₩39,776 | ₩39,790 | -0.13% | 700 |
| 2026.10.07 | ₩39,803 | ₩39,803 | ₩39,790 | ₩39,790 | -0.03% | 2.4천 |
| 2026.10.06 | ₩39,803 | ₩39,838 | ₩39,790 | ₩39,838 | +0.09% | 1.6천 |
| 2026.10.05 | ₩39,722 | ₩39,776 | ₩39,722 | ₩39,743 | +0.05% | 2.5만 |
| 2026.10.02 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 200 |
| 2026.10.01 | ₩39,629 | ₩39,709 | ₩39,629 | ₩39,709 | +0.20% | 1천 |
| 2026.09.30 | ₩39,682 | ₩39,698 | ₩39,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,698 |
| +0.04% |
| 700 |
| 2026.09.29 | ₩39,655 | ₩39,682 | ₩39,655 | ₩39,670 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩39,629 | ₩39,669 | ₩39,629 | ₩39,629 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩39,655 | ₩39,709 | ₩39,655 | ₩39,682 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,669 | ₩39,696 | ₩39,642 | ₩39,674 | +0.01% | 9.2천 |
|---|
| 2026.09.22 | ₩39,709 | ₩39,736 | ₩39,669 | ₩39,722 | +0.03% | 3.3천 |
|---|
| 2026.09.21 | ₩39,655 | ₩39,709 | ₩39,642 | ₩39,689 | +0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩39,562 | ₩39,622 | ₩39,562 | ₩39,622 | +0.15% | 4.5천 |
|---|
| 2026.09.17 | ₩39,562 | ₩39,602 | ₩39,548 | ₩39,602 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩39,602 | ₩39,602 | ₩39,533 | ₩39,533 | -0.17% | 400 |
|---|
| 2026.09.15 | ₩39,575 | ₩39,579 | ₩39,575 | ₩39,579 | +0.01% | 400 |
|---|
| 2026.09.14 | ₩39,535 | ₩39,655 | ₩39,535 | ₩39,588 | +0.14% | 1.3천 |
|---|
| 2026.09.11 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,535 | ₩39,579 | ₩39,535 | ₩39,579 | +0.11% | 200 |
|---|
| 2026.09.09 | ₩39,615 | ₩39,615 | ₩39,615 | ₩39,615 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩39,588 | ₩39,642 | ₩39,575 | ₩39,642 | +0.14% | 1.1만 |
|---|
| 2026.09.04 | ₩39,670 | ₩39,670 | ₩39,670 | ₩39,670 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,696 | ₩39,709 | ₩39,685 | ₩39,685 | -0.03% | 2.7천 |
|---|
| 2026.09.02 | ₩39,563 | ₩39,607 | ₩39,562 | ₩39,607 | +0.11% | 1.8천 |
|---|
| 2026.09.01 | ₩39,562 | ₩39,615 | ₩39,535 | ₩39,568 | +0.02% | 4.3천 |
|---|
| 2026.08.31 | ₩39,610 | ₩39,610 | ₩39,610 | ₩39,610 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩39,696 | ₩39,696 | ₩39,615 | ₩39,615 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,629 | ₩39,629 | ₩39,595 | ₩39,595 | -0.08% | 800 |
|---|
| 2026.08.24 | ₩39,535 | ₩39,615 | ₩39,521 | ₩39,562 | +0.07% | 900 |
|---|
| 2026.08.21 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩39,629 | ₩39,642 | ₩39,521 | ₩39,521 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩39,595 | ₩39,595 | ₩39,582 | ₩39,582 | -0.03% | 1.3천 |
|---|
| 2026.08.18 | ₩39,575 | ₩39,629 | ₩39,575 | ₩39,575 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩39,609 | ₩39,609 | ₩39,562 | ₩39,562 | -0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩39,575 | ₩39,669 | ₩39,575 | ₩39,609 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩39,575 | ₩39,607 | ₩39,575 | ₩39,607 | +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 | ₩39,541 | ₩39,541 | -0.05% | 600 |
|---|
| 2026.08.10 | ₩39,602 | ₩39,602 | ₩39,541 | ₩39,541 | -0.15% | 200 |
|---|
| 2026.08.07 | ₩39,508 | ₩39,535 | ₩39,495 | ₩39,535 | +0.07% | 800 |
|---|
| 2026.08.06 | ₩39,562 | ₩39,562 | ₩39,515 | ₩39,515 | -0.12% | 200 |
|---|
| 2026.08.05 | ₩39,495 | ₩39,495 | ₩39,481 | ₩39,495 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,481 | ₩39,575 | ₩39,454 | ₩39,496 | +0.04% | 9.5천 |
|---|
| 2026.08.03 | ₩39,401 | ₩39,434 | ₩39,381 | ₩39,434 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩39,313 | ₩39,367 | ₩39,267 | ₩39,367 | +0.14% | 2.7천 |
|---|
| 2026.07.30 | ₩39,226 | ₩39,374 | ₩39,226 | ₩39,312 | +0.22% | 1천 |
|---|
| 2026.07.29 | ₩39,265 | ₩39,334 | ₩39,159 | ₩39,260 | -0.01% | 8.1천 |
|---|
| 2026.07.28 | ₩39,260 | ₩39,287 | ₩39,253 | ₩39,287 | +0.07% | 900 |
|---|
| 2026.07.27 | ₩39,307 | ₩39,307 | ₩39,240 | ₩39,260 | -0.12% | 3.9천 |
|---|
| 2026.07.24 | ₩39,293 | ₩39,293 | ₩39,273 | ₩39,273 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩39,253 | ₩39,271 | ₩39,253 | ₩39,271 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩39,334 | ₩39,334 | ₩39,334 | ₩39,334 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩39,293 | ₩39,374 | ₩39,280 | ₩39,340 | +0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩39,307 | ₩39,320 | ₩39,280 | ₩39,280 | -0.07% | 2.1천 |
|---|
| 2026.07.17 | ₩39,293 | ₩39,334 | ₩39,293 | ₩39,301 | +0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩39,324 | ₩39,340 | ₩39,324 | ₩39,340 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩39,385 | ₩39,385 | ₩39,354 | ₩39,354 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩39,307 | ₩39,340 | ₩39,293 | ₩39,340 | +0.09% | 2.3천 |
|---|
| 2026.07.13 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,320 | ₩39,334 | ₩39,295 | ₩39,334 | +0.03% | 1.5천 |
|---|
| 2026.07.09 | ₩39,287 | ₩39,307 | ₩39,267 | ₩39,307 | +0.05% | 1.4천 |
|---|
| 2026.07.08 | ₩39,280 | ₩39,280 | ₩39,240 | ₩39,253 | -0.07% | 2.6천 |
|---|
| 2026.07.07 | ₩39,267 | ₩39,281 | ₩39,267 | ₩39,281 | +0.04% | 800 |
|---|
| 2026.07.06 | ₩39,267 | ₩39,307 | ₩39,267 | ₩39,307 | +0.10% | 3.8천 |
|---|
| 2026.07.02 | ₩39,226 | ₩39,263 | ₩39,226 | ₩39,263 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩39,193 | ₩39,240 | ₩39,193 | ₩39,240 | +0.12% | 3.2천 |
|---|
| 2026.06.30 | ₩39,199 | ₩39,237 | ₩39,199 | ₩39,237 | +0.10% | 1.6천 |
|---|
| 2026.06.29 | ₩39,146 | ₩39,199 | ₩39,119 | ₩39,132 | -0.03% | 6.1천 |
|---|
| 2026.06.26 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,119 | ₩39,186 | ₩39,106 | ₩39,122 | +0.01% | 5.5천 |
|---|
| 2026.06.24 | ₩39,092 | ₩39,199 | ₩39,079 | ₩39,112 | +0.05% | 5.8천 |
|---|
| 2026.06.23 | ₩39,159 | ₩39,173 | ₩39,132 | ₩39,132 | -0.07% | 1.1천 |
|---|
| 2026.06.22 | ₩39,736 | ₩39,736 | ₩39,186 | ₩39,186 | -1.38% | 1.2천 |
|---|
| 2026.06.18 | ₩39,240 | ₩39,240 | ₩39,213 | ₩39,213 | -0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩39,307 | ₩39,307 | ₩39,092 | ₩39,139 | -0.43% | 3.9천 |
|---|
| 2026.06.16 | ₩39,260 | ₩39,273 | ₩39,213 | ₩39,273 | +0.03% | 1.4천 |
|---|
| 2026.06.15 | ₩39,226 | ₩39,275 | ₩39,226 | ₩39,267 | +0.10% | 3천 |
|---|
| 2026.06.12 | ₩39,199 | ₩39,213 | ₩39,132 | ₩39,213 | +0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩39,092 | ₩39,186 | ₩39,045 | ₩39,186 | +0.24% | 5.1천 |
|---|
| 2026.06.10 | ₩39,173 | ₩39,173 | ₩39,039 | ₩39,092 | -0.21% | 1.6천 |
|---|
| 2026.06.09 | ₩39,159 | ₩39,159 | ₩39,072 | ₩39,159 | 0.00% | 4.4천 |
|---|
| 2026.06.08 | ₩39,240 | ₩39,240 | ₩39,173 | ₩39,173 | -0.17% | 4.9천 |
|---|
| 2026.06.05 | ₩39,206 | ₩39,253 | ₩39,159 | ₩39,173 | -0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩39,280 | ₩39,320 | ₩39,253 | ₩39,260 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩39,240 | ₩39,260 | ₩39,226 | ₩39,260 | +0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩39,267 | ₩39,320 | ₩39,267 | ₩39,284 | +0.04% | 5.2천 |
|---|
| 2026.06.01 | ₩39,267 | ₩39,307 | ₩39,199 | ₩39,253 | -0.03% | 5.6천 |
|---|
| 2026.05.29 | ₩39,293 | ₩39,334 | ₩39,267 | ₩39,284 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩39,226 | ₩39,279 | ₩39,186 | ₩39,234 | +0.02% | 2.5천 |
|---|
| 2026.05.27 | ₩39,213 | ₩39,213 | ₩39,173 | ₩39,193 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩39,427 | ₩39,427 | ₩39,146 | ₩39,222 | -0.52% | 7.7천 |
|---|
| 2026.05.22 | ₩39,106 | ₩39,167 | ₩39,106 | ₩39,167 | +0.16% | 900 |
|---|
| 2026.05.21 | ₩39,131 | ₩39,159 | ₩39,119 | ₩39,132 | +0.00% | 2.5천 |
|---|
| 2026.05.20 | ₩39,118 | ₩39,159 | ₩39,092 | ₩39,134 | +0.04% | 7천 |
|---|
| 2026.05.19 | ₩39,104 | ₩39,132 | ₩39,065 | ₩39,106 | +0.00% | 9.1천 |
|---|
| 2026.05.18 | ₩39,132 | ₩39,144 | ₩39,065 | ₩39,103 | -0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩39,106 | ₩39,159 | ₩39,092 | ₩39,106 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩39,139 | ₩39,199 | ₩39,079 | ₩39,139 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩39,119 | ₩39,119 | ₩39,052 | ₩39,119 | 0.00% | 3.2천 |
|---|
| 2026.05.12 | ₩39,085 | ₩39,132 | ₩39,052 | ₩39,119 | +0.09% | 1.2만 |
|---|
| 2026.05.11 | ₩39,173 | ₩39,173 | ₩39,041 | ₩39,112 | -0.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,132 | ₩39,173 | ₩39,039 | ₩39,092 | -0.10% | 6.9천 |
|---|
| 2026.05.07 | ₩39,052 | ₩39,132 | ₩39,025 | ₩39,040 | -0.03% | 5.6천 |
|---|
| 2026.05.06 | ₩38,998 | ₩39,065 | ₩38,998 | ₩39,045 | +0.12% | 9.3천 |
|---|
| 2026.05.05 | ₩39,106 | ₩39,106 | ₩38,918 | ₩39,052 | -0.14% | 3.4만 |
|---|
| 2026.05.04 | ₩39,763 | ₩39,763 | ₩38,931 | ₩38,985 | -1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩38,971 | ₩39,079 | ₩38,971 | ₩39,039 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩38,945 | ₩39,039 | ₩38,945 | ₩38,981 | +0.09% | 1.5만 |
|---|
| 2026.04.29 | ₩38,971 | ₩38,971 | ₩38,945 | ₩38,947 | -0.06% | 1.2천 |
|---|
| 2026.04.28 | ₩38,904 | ₩38,998 | ₩38,878 | ₩38,961 | +0.14% | 2.8천 |
|---|
| 2026.04.27 | ₩38,925 | ₩38,958 | ₩38,918 | ₩38,931 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩38,918 | ₩38,958 | ₩38,918 | ₩38,958 | +0.10% | 1.4천 |
|---|
| 2026.04.23 | ₩38,931 | ₩38,931 | ₩38,904 | ₩38,904 | -0.07% | 900 |
|---|
| 2026.04.22 | ₩38,904 | ₩39,039 | ₩38,904 | ₩38,971 | +0.17% | 900 |
|---|
| 2026.04.21 | ₩38,904 | ₩38,945 | ₩38,891 | ₩38,945 | +0.10% | 700 |
|---|
| 2026.04.20 | ₩38,867 | ₩38,971 | ₩38,867 | ₩38,962 | +0.24% | 3.7천 |
|---|
| 2026.04.17 | ₩38,891 | ₩38,998 | ₩38,891 | ₩38,985 | +0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩38,864 | ₩38,904 | ₩38,864 | ₩38,904 | +0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩38,891 | ₩38,925 | ₩38,864 | ₩38,904 | +0.03% | 3천 |
|---|
| 2026.04.14 | ₩39,012 | ₩39,012 | ₩38,891 | ₩38,925 | -0.22% | 800 |
|---|
| 2026.04.13 | ₩38,837 | ₩38,884 | ₩38,837 | ₩38,884 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩38,851 | ₩38,878 | ₩38,851 | ₩38,878 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩38,891 | ₩38,891 | ₩38,824 | ₩38,836 | -0.14% | 400 |
|---|
| 2026.04.08 | ₩38,797 | ₩38,824 | ₩38,797 | ₩38,824 | +0.07% | 700 |
|---|
| 2026.04.07 | ₩38,824 | ₩38,824 | ₩38,717 | ₩38,794 | -0.08% | 2.6천 |
|---|
| 2026.04.06 | ₩38,757 | ₩38,817 | ₩38,757 | ₩38,817 | +0.16% | 900 |
|---|
| 2026.04.02 | ₩38,717 | ₩38,770 | ₩38,717 | ₩38,744 | +0.07% | 2천 |
|---|
| 2026.04.01 | ₩38,717 | ₩38,770 | ₩38,717 | ₩38,770 | +0.14% | 4.8천 |
|---|
| 2026.03.31 | ₩38,623 | ₩38,730 | ₩38,623 | ₩38,698 | +0.19% | 2.1만 |
|---|
| 2026.03.30 | ₩38,623 | ₩38,623 | ₩38,556 | ₩38,589 | -0.09% | 4.4천 |
|---|
| 2026.03.27 | ₩38,556 | ₩38,690 | ₩38,556 | ₩38,583 | +0.07% | 4.6천 |
|---|
| 2026.03.26 | ₩38,636 | ₩38,770 | ₩38,623 | ₩38,623 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩38,784 | ₩38,784 | ₩38,710 | ₩38,710 | -0.19% | 3천 |
|---|
| 2026.03.24 | ₩38,690 | ₩38,744 | ₩38,636 | ₩38,636 | -0.14% | 1.2천 |
|---|
| 2026.03.23 | ₩38,784 | ₩38,784 | ₩38,690 | ₩38,730 | -0.14% | 500 |
|---|
| 2026.03.20 | ₩38,643 | ₩38,676 | ₩38,556 | ₩38,617 | -0.07% | 1.2천 |
|---|
| 2026.03.19 | ₩38,556 | ₩38,717 | ₩38,556 | ₩38,670 | +0.30% | 3.2천 |
|---|
| 2026.03.18 | ₩38,676 | ₩38,676 | ₩38,676 | ₩38,676 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩38,770 | ₩38,770 | ₩38,717 | ₩38,717 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩38,784 | ₩38,784 | ₩38,654 | ₩38,654 | -0.34% | 1.5천 |
|---|
| 2026.03.13 | ₩38,744 | ₩38,770 | ₩38,623 | ₩38,636 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩38,656 | ₩38,656 | ₩38,569 | ₩38,636 | -0.05% | 2.6천 |
|---|
| 2026.03.11 | ₩38,623 | ₩38,683 | ₩38,623 | ₩38,683 | +0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩38,663 | ₩38,730 | ₩38,609 | ₩38,630 | -0.09% | 4.8천 |
|---|
| 2026.03.09 | ₩38,542 | ₩38,630 | ₩38,542 | ₩38,630 | +0.23% | 700 |
|---|
| 2026.03.06 | ₩38,556 | ₩38,623 | ₩38,556 | ₩38,616 | +0.16% | 400 |
|---|
| 2026.03.05 | ₩38,623 | ₩38,623 | ₩38,596 | ₩38,616 | -0.02% | 8.3천 |
|---|
| 2026.03.04 | ₩38,676 | ₩38,676 | ₩38,636 | ₩38,676 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩38,596 | ₩38,656 | ₩38,569 | ₩38,656 | +0.16% | 900 |
|---|
| 2026.03.02 | ₩38,596 | ₩38,703 | ₩38,596 | ₩38,670 | +0.19% | 1.4천 |
|---|
| 2026.02.27 | ₩38,636 | ₩38,717 | ₩38,609 | ₩38,663 | +0.07% | 2.1천 |
|---|
| 2026.02.26 | ₩38,623 | ₩38,656 | ₩38,623 | ₩38,656 | +0.09% | 200 |
|---|
| 2026.02.25 | ₩38,623 | ₩38,676 | ₩38,609 | ₩38,676 | +0.14% | 1.5천 |
|---|
| 2026.02.24 | ₩38,583 | ₩38,639 | ₩38,583 | ₩38,639 | +0.15% | 200 |
|---|
| 2026.02.23 | ₩38,583 | ₩38,596 | ₩38,569 | ₩38,583 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩38,663 | ₩38,676 | ₩38,583 | ₩38,636 | -0.07% | 5.6천 |
|---|
| 2026.02.19 | ₩38,556 | ₩38,609 | ₩38,556 | ₩38,609 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩38,569 | ₩38,636 | ₩38,569 | ₩38,616 | +0.12% | 1.6천 |
|---|
| 2026.02.17 | ₩38,529 | ₩38,589 | ₩38,529 | ₩38,589 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩38,529 | ₩38,589 | ₩38,529 | ₩38,589 | +0.16% | 2천 |
|---|
| 2026.02.12 | ₩38,703 | ₩38,703 | ₩38,529 | ₩38,569 | -0.35% | 9.9천 |
|---|
| 2026.02.11 | ₩38,556 | ₩38,596 | ₩38,542 | ₩38,596 | +0.10% | 1.4천 |
|---|
| 2026.02.10 | ₩38,556 | ₩38,663 | ₩38,556 | ₩38,603 | +0.12% | 5.9천 |
|---|
| 2026.02.09 | ₩38,542 | ₩38,589 | ₩38,542 | ₩38,589 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩38,502 | ₩38,576 | ₩38,502 | ₩38,576 | +0.19% | 4.5천 |
|---|
| 2026.02.05 | ₩38,475 | ₩38,583 | ₩38,475 | ₩38,516 | +0.10% | 5.7천 |
|---|
| 2026.02.04 | ₩38,550 | ₩38,596 | ₩38,489 | ₩38,516 | -0.09% | 1.1만 |
|---|
| 2026.02.03 | ₩38,544 | ₩38,549 | ₩38,502 | ₩38,536 | -0.02% | 2.4천 |
|---|
| 2026.02.02 | ₩38,552 | ₩38,556 | ₩38,516 | ₩38,529 | -0.06% | 1.7만 |
|---|
| 2026.01.30 | ₩38,489 | ₩38,589 | ₩38,489 | ₩38,542 | +0.14% | 6.7천 |
|---|
| 2026.01.29 | ₩38,529 | ₩38,536 | ₩38,475 | ₩38,536 | +0.02% | 6.5천 |
|---|
| 2026.01.28 | ₩38,549 | ₩38,609 | ₩38,549 | ₩38,549 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩38,577 | ₩38,577 | ₩38,489 | ₩38,549 | -0.07% | 7.4천 |
|---|
| 2026.01.26 | ₩38,475 | ₩38,529 | ₩38,475 | ₩38,502 | +0.07% | 2.7천 |
|---|
| 2026.01.23 | ₩38,583 | ₩38,583 | ₩38,475 | ₩38,529 | -0.14% | 800 |
|---|
| 2026.01.22 | ₩38,475 | ₩38,542 | ₩38,462 | ₩38,516 | +0.10% | 3.5천 |
|---|
| 2026.01.21 | ₩38,435 | ₩38,466 | ₩38,422 | ₩38,455 | +0.05% | 1.8만 |
|---|
| 2026.01.20 | ₩38,423 | ₩38,451 | ₩38,423 | ₩38,448 | +0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩38,446 | ₩38,469 | ₩38,435 | ₩38,469 | +0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩38,475 | ₩38,475 | ₩38,448 | ₩38,462 | -0.03% | 4.9천 |
|---|
| 2026.01.14 | ₩38,435 | ₩38,455 | ₩38,435 | ₩38,455 | +0.05% | 500 |
|---|
| 2026.01.13 | ₩38,448 | ₩38,455 | ₩38,448 | ₩38,455 | +0.02% | 100 |
|---|
| 2026.01.12 | ₩38,475 | ₩38,475 | ₩38,448 | ₩38,455 | -0.05% | 3.3천 |
|---|
| 2026.01.09 | ₩38,436 | ₩38,516 | ₩38,435 | ₩38,462 | +0.07% | 8.4천 |
|---|
| 2026.01.08 | ₩38,408 | ₩38,442 | ₩38,408 | ₩38,442 | +0.09% | 2.6천 |
|---|
| 2026.01.07 | ₩38,422 | ₩38,489 | ₩38,422 | ₩38,428 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩38,355 | ₩38,489 | ₩38,355 | ₩38,435 | +0.21% | 4.3천 |
|---|
| 2026.01.05 | ₩38,408 | ₩38,448 | ₩38,395 | ₩38,416 | +0.02% | 1.2만 |
|---|
| 2026.01.02 | ₩38,408 | ₩38,442 | ₩38,381 | ₩38,402 | -0.02% | 9.2천 |
|---|
| 2025.12.31 | ₩38,448 | ₩38,448 | ₩38,368 | ₩38,388 | -0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩38,381 | ₩38,422 | ₩38,368 | ₩38,388 | +0.02% | 4.9천 |
|---|
| 2025.12.29 | ₩38,314 | ₩38,439 | ₩38,314 | ₩38,402 | +0.23% | 2.2천 |
|---|
| 2025.12.26 | ₩38,368 | ₩38,435 | ₩38,368 | ₩38,402 | +0.09% | 1만 |
|---|
| 2025.12.24 | ₩38,341 | ₩38,388 | ₩38,341 | ₩38,388 | +0.12% | 300 |
|---|
| 2025.12.23 | ₩38,329 | ₩38,408 | ₩38,328 | ₩38,355 | +0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩38,341 | ₩38,355 | ₩38,341 | ₩38,348 | +0.02% | 2.7천 |
|---|
| 2025.12.19 | ₩38,288 | ₩38,328 | ₩38,288 | ₩38,328 | +0.11% | 500 |
|---|
| 2025.12.18 | ₩38,234 | ₩38,337 | ₩38,234 | ₩38,288 | +0.14% | 4.5천 |
|---|
| 2025.12.17 | ₩38,207 | ₩38,355 | ₩38,207 | ₩38,355 | +0.39% | 1천 |
|---|
| 2025.12.16 | ₩38,194 | ₩38,351 | ₩38,194 | ₩38,247 | +0.14% | 3.1천 |
|---|
| 2025.12.15 | ₩38,274 | ₩38,348 | ₩38,234 | ₩38,314 | +0.11% | 5.6천 |
|---|
| 2025.12.12 | ₩38,288 | ₩38,328 | ₩38,227 | ₩38,227 | -0.16% | 3.4천 |
|---|
| 2025.12.11 | ₩38,257 | ₩38,278 | ₩38,220 | ₩38,278 | +0.06% | 2.8천 |
|---|
| 2025.12.10 | ₩38,194 | ₩38,267 | ₩38,180 | ₩38,267 | +0.19% | 1.4천 |
|---|
| 2025.12.09 | ₩38,194 | ₩38,234 | ₩38,194 | ₩38,234 | +0.11% | 200 |
|---|
| 2025.12.08 | ₩38,249 | ₩38,249 | ₩38,194 | ₩38,200 | -0.13% | 800 |
|---|
| 2025.12.05 | ₩38,258 | ₩38,258 | ₩38,167 | ₩38,233 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩38,167 | ₩38,187 | ₩38,167 | ₩38,187 | +0.05% | 1.6천 |
|---|
| 2025.12.03 | ₩38,301 | ₩38,301 | ₩38,153 | ₩38,220 | -0.21% | 4.3천 |
|---|
| 2025.12.02 | ₩38,153 | ₩38,153 | ₩38,140 | ₩38,153 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩38,191 | ₩38,274 | ₩38,140 | ₩38,194 | +0.01% | 2천 |
|---|
| 2025.11.28 | ₩37,993 | ₩38,200 | ₩37,993 | ₩38,200 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩38,113 | ₩38,153 | ₩38,100 | ₩38,153 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩38,060 | ₩38,127 | ₩38,046 | ₩38,127 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩38,180 | ₩38,180 | ₩38,033 | ₩38,113 | -0.18% | 2.8천 |
|---|
| 2025.11.21 | ₩37,966 | ₩38,047 | ₩37,939 | ₩38,047 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩38,060 | ₩38,093 | ₩37,952 | ₩37,976 | -0.22% | 5천 |
|---|
| 2025.11.19 | ₩37,993 | ₩38,062 | ₩37,967 | ₩38,053 | +0.16% | 9.6천 |
|---|
| 2025.11.18 | ₩37,966 | ₩38,015 | ₩37,944 | ₩37,967 | +0.00% | 3.8천 |
|---|
| 2025.11.17 | ₩38,033 | ₩38,060 | ₩37,966 | ₩37,991 | -0.11% | 3.4천 |
|---|
| 2025.11.14 | ₩37,818 | ₩38,060 | ₩37,818 | ₩38,026 | +0.55% | 8.6천 |
|---|
| 2025.11.13 | ₩38,073 | ₩38,113 | ₩37,993 | ₩38,034 | -0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩38,100 | ₩38,127 | ₩38,073 | ₩38,120 | +0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩38,033 | ₩38,144 | ₩38,033 | ₩38,140 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩38,033 | ₩38,127 | ₩38,019 | ₩38,127 | +0.25% | 6.9천 |
|---|
| 2025.11.07 | ₩38,060 | ₩38,086 | ₩37,993 | ₩38,053 | -0.02% | 6.9천 |
|---|
| 2025.11.06 | ₩38,019 | ₩38,060 | ₩37,966 | ₩38,009 | -0.03% | 8천 |
|---|
| 2025.11.05 | ₩37,942 | ₩38,046 | ₩37,942 | ₩38,046 | +0.28% | 3천 |
|---|
| 2025.11.04 | ₩38,006 | ₩38,033 | ₩38,006 | ₩38,033 | +0.07% | 4.5천 |
|---|
| 2025.11.03 | ₩37,993 | ₩38,072 | ₩37,993 | ₩38,053 | +0.16% | 6.5만 |
|---|
| 2025.10.31 | ₩38,019 | ₩38,086 | ₩38,019 | ₩38,053 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩38,019 | ₩38,039 | ₩38,019 | ₩38,039 | +0.05% | 100 |
|---|
| 2025.10.29 | ₩37,215 | ₩38,140 | ₩37,215 | ₩38,053 | +2.25% | 3천 |
|---|
| 2025.10.28 | ₩38,046 | ₩38,093 | ₩38,046 | ₩38,093 | +0.12% | 600 |
|---|
| 2025.10.27 | ₩38,194 | ₩38,194 | ₩38,033 | ₩38,086 | -0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩38,019 | ₩38,085 | ₩38,019 | ₩38,066 | +0.12% | 9천 |
|---|
| 2025.10.23 | ₩37,980 | ₩38,086 | ₩37,980 | ₩38,023 | +0.11% | 6천 |
|---|
| 2025.10.22 | ₩38,039 | ₩38,039 | ₩37,979 | ₩38,013 | -0.07% | 2.9천 |
|---|
| 2025.10.21 | ₩37,979 | ₩38,039 | ₩37,979 | ₩38,039 | +0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩37,966 | ₩38,100 | ₩37,966 | ₩38,026 | +0.16% | 1.4천 |
|---|
| 2025.10.17 | ₩37,832 | ₩37,986 | ₩37,832 | ₩37,986 | +0.41% | 600 |
|---|
| 2025.10.16 | ₩37,912 | ₩37,962 | ₩37,912 | ₩37,946 | +0.09% | 1.5천 |
|---|
| 2025.10.15 | ₩37,832 | ₩37,948 | ₩37,832 | ₩37,912 | +0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩37,956 | ₩37,964 | ₩37,925 | ₩37,964 | +0.02% | 4.2천 |
|---|
| 2025.10.13 | ₩37,976 | ₩38,019 | ₩37,885 | ₩37,966 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩37,952 | ₩38,003 | ₩37,899 | ₩37,913 | -0.10% | 1.4천 |
|---|