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 | ₩39,725 | ₩39,725 | ₩39,712 | ₩39,725 | 0.00% | 1.3천 |
| 2026.10.08 | ₩39,739 | ₩39,739 | ₩39,672 | ₩39,685 | -0.13% | 700 |
| 2026.10.07 | ₩39,698 | ₩39,698 | ₩39,685 | ₩39,685 | -0.03% | 2.4천 |
| 2026.10.06 | ₩39,698 | ₩39,733 | ₩39,685 | ₩39,733 | +0.09% | 1.6천 |
| 2026.10.05 | ₩39,618 | ₩39,672 | ₩39,618 | ₩39,638 | +0.05% | 2.5만 |
| 2026.10.02 | ₩39,632 | ₩39,632 | ₩39,632 | ₩39,632 | 0.00% | 200 |
| 2026.10.01 | ₩39,525 | ₩39,605 | ₩39,525 | ₩39,605 | +0.20% | 1천 |
| 2026.09.30 | ₩39,578 | ₩39,594 | ₩39,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,594 |
| +0.04% |
| 700 |
| 2026.09.29 | ₩39,551 | ₩39,578 | ₩39,551 | ₩39,566 | +0.04% | 800 |
|---|
| 2026.09.28 | ₩39,525 | ₩39,565 | ₩39,525 | ₩39,525 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩39,551 | ₩39,605 | ₩39,551 | ₩39,578 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩39,574 | ₩39,574 | ₩39,574 | ₩39,574 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,565 | ₩39,591 | ₩39,538 | ₩39,570 | +0.01% | 9.2천 |
|---|
| 2026.09.22 | ₩39,605 | ₩39,632 | ₩39,565 | ₩39,618 | +0.03% | 3.3천 |
|---|
| 2026.09.21 | ₩39,551 | ₩39,605 | ₩39,538 | ₩39,585 | +0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩39,458 | ₩39,518 | ₩39,458 | ₩39,518 | +0.15% | 4.5천 |
|---|
| 2026.09.17 | ₩39,458 | ₩39,498 | ₩39,444 | ₩39,498 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩39,498 | ₩39,498 | ₩39,430 | ₩39,430 | -0.17% | 400 |
|---|
| 2026.09.15 | ₩39,471 | ₩39,475 | ₩39,471 | ₩39,475 | +0.01% | 400 |
|---|
| 2026.09.14 | ₩39,431 | ₩39,551 | ₩39,431 | ₩39,484 | +0.14% | 1.3천 |
|---|
| 2026.09.11 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,431 | ₩39,475 | ₩39,431 | ₩39,475 | +0.11% | 200 |
|---|
| 2026.09.09 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 300 |
|---|
| 2026.09.08 | ₩39,484 | ₩39,538 | ₩39,471 | ₩39,538 | +0.14% | 1.1만 |
|---|
| 2026.09.04 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,591 | ₩39,605 | ₩39,581 | ₩39,581 | -0.03% | 2.7천 |
|---|
| 2026.09.02 | ₩39,459 | ₩39,503 | ₩39,458 | ₩39,503 | +0.11% | 1.8천 |
|---|
| 2026.09.01 | ₩39,458 | ₩39,511 | ₩39,431 | ₩39,464 | +0.02% | 4.3천 |
|---|
| 2026.08.31 | ₩39,506 | ₩39,506 | ₩39,506 | ₩39,506 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩39,591 | ₩39,591 | ₩39,511 | ₩39,511 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩39,525 | ₩39,525 | ₩39,491 | ₩39,491 | -0.08% | 800 |
|---|
| 2026.08.24 | ₩39,431 | ₩39,511 | ₩39,418 | ₩39,458 | +0.07% | 900 |
|---|
| 2026.08.21 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩39,525 | ₩39,538 | ₩39,418 | ₩39,418 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩39,491 | ₩39,491 | ₩39,478 | ₩39,478 | -0.03% | 1.3천 |
|---|
| 2026.08.18 | ₩39,471 | ₩39,525 | ₩39,471 | ₩39,471 | 0.00% | 600 |
|---|
| 2026.08.17 | ₩39,505 | ₩39,505 | ₩39,458 | ₩39,458 | -0.12% | 2.4천 |
|---|
| 2026.08.14 | ₩39,471 | ₩39,565 | ₩39,471 | ₩39,505 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩39,471 | ₩39,503 | ₩39,471 | ₩39,503 | +0.08% | 1.4천 |
|---|
| 2026.08.12 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,458 | ₩39,458 | ₩39,438 | ₩39,438 | -0.05% | 600 |
|---|
| 2026.08.10 | ₩39,498 | ₩39,498 | ₩39,438 | ₩39,438 | -0.15% | 200 |
|---|
| 2026.08.07 | ₩39,404 | ₩39,431 | ₩39,391 | ₩39,431 | +0.07% | 800 |
|---|
| 2026.08.06 | ₩39,458 | ₩39,458 | ₩39,411 | ₩39,411 | -0.12% | 200 |
|---|
| 2026.08.05 | ₩39,391 | ₩39,391 | ₩39,377 | ₩39,391 | 0.00% | 1.6천 |
|---|
| 2026.08.04 | ₩39,377 | ₩39,471 | ₩39,351 | ₩39,392 | +0.04% | 9.5천 |
|---|
| 2026.08.03 | ₩39,297 | ₩39,331 | ₩39,277 | ₩39,331 | +0.09% | 2.4천 |
|---|
| 2026.07.31 | ₩39,210 | ₩39,264 | ₩39,163 | ₩39,264 | +0.14% | 2.7천 |
|---|
| 2026.07.30 | ₩39,123 | ₩39,270 | ₩39,123 | ₩39,209 | +0.22% | 1천 |
|---|
| 2026.07.29 | ₩39,162 | ₩39,230 | ₩39,056 | ₩39,157 | -0.01% | 8.1천 |
|---|
| 2026.07.28 | ₩39,157 | ₩39,184 | ₩39,150 | ₩39,184 | +0.07% | 900 |
|---|
| 2026.07.27 | ₩39,204 | ₩39,204 | ₩39,137 | ₩39,157 | -0.12% | 3.9천 |
|---|
| 2026.07.24 | ₩39,190 | ₩39,190 | ₩39,170 | ₩39,170 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩39,150 | ₩39,167 | ₩39,150 | ₩39,167 | +0.04% | 400 |
|---|
| 2026.07.22 | ₩39,230 | ₩39,230 | ₩39,230 | ₩39,230 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩39,190 | ₩39,270 | ₩39,177 | ₩39,237 | +0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩39,204 | ₩39,217 | ₩39,177 | ₩39,177 | -0.07% | 2.1천 |
|---|
| 2026.07.17 | ₩39,190 | ₩39,230 | ₩39,190 | ₩39,198 | +0.02% | 1.4천 |
|---|
| 2026.07.16 | ₩39,221 | ₩39,237 | ₩39,221 | ₩39,237 | +0.04% | 200 |
|---|
| 2026.07.15 | ₩39,281 | ₩39,281 | ₩39,250 | ₩39,250 | -0.08% | 500 |
|---|
| 2026.07.14 | ₩39,204 | ₩39,237 | ₩39,190 | ₩39,237 | +0.09% | 2.3천 |
|---|
| 2026.07.13 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩39,217 | ₩39,230 | ₩39,192 | ₩39,230 | +0.03% | 1.5천 |
|---|
| 2026.07.09 | ₩39,184 | ₩39,204 | ₩39,163 | ₩39,204 | +0.05% | 1.4천 |
|---|
| 2026.07.08 | ₩39,177 | ₩39,177 | ₩39,137 | ₩39,150 | -0.07% | 2.6천 |
|---|
| 2026.07.07 | ₩39,163 | ₩39,178 | ₩39,163 | ₩39,178 | +0.04% | 800 |
|---|
| 2026.07.06 | ₩39,163 | ₩39,204 | ₩39,163 | ₩39,204 | +0.10% | 3.8천 |
|---|
| 2026.07.02 | ₩39,123 | ₩39,159 | ₩39,123 | ₩39,159 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩39,090 | ₩39,137 | ₩39,090 | ₩39,137 | +0.12% | 3.2천 |
|---|
| 2026.06.30 | ₩39,097 | ₩39,134 | ₩39,097 | ₩39,134 | +0.10% | 1.6천 |
|---|
| 2026.06.29 | ₩39,043 | ₩39,097 | ₩39,016 | ₩39,030 | -0.03% | 6.1천 |
|---|
| 2026.06.26 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩39,016 | ₩39,083 | ₩39,003 | ₩39,019 | +0.01% | 5.5천 |
|---|
| 2026.06.24 | ₩38,990 | ₩39,097 | ₩38,976 | ₩39,010 | +0.05% | 5.8천 |
|---|
| 2026.06.23 | ₩39,056 | ₩39,070 | ₩39,030 | ₩39,030 | -0.07% | 1.1천 |
|---|
| 2026.06.22 | ₩39,632 | ₩39,632 | ₩39,083 | ₩39,083 | -1.38% | 1.2천 |
|---|
| 2026.06.18 | ₩39,137 | ₩39,137 | ₩39,110 | ₩39,110 | -0.07% | 1.6천 |
|---|
| 2026.06.17 | ₩39,204 | ₩39,204 | ₩38,990 | ₩39,036 | -0.43% | 3.9천 |
|---|
| 2026.06.16 | ₩39,157 | ₩39,170 | ₩39,110 | ₩39,170 | +0.03% | 1.4천 |
|---|
| 2026.06.15 | ₩39,123 | ₩39,171 | ₩39,123 | ₩39,163 | +0.10% | 3천 |
|---|
| 2026.06.12 | ₩39,097 | ₩39,110 | ₩39,030 | ₩39,110 | +0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩38,990 | ₩39,083 | ₩38,943 | ₩39,083 | +0.24% | 5.1천 |
|---|
| 2026.06.10 | ₩39,070 | ₩39,070 | ₩38,936 | ₩38,990 | -0.21% | 1.6천 |
|---|
| 2026.06.09 | ₩39,056 | ₩39,056 | ₩38,970 | ₩39,056 | 0.00% | 4.4천 |
|---|
| 2026.06.08 | ₩39,137 | ₩39,137 | ₩39,070 | ₩39,070 | -0.17% | 4.9천 |
|---|
| 2026.06.05 | ₩39,103 | ₩39,150 | ₩39,056 | ₩39,070 | -0.09% | 1.1만 |
|---|
| 2026.06.04 | ₩39,177 | ₩39,217 | ₩39,150 | ₩39,157 | -0.05% | 1.1만 |
|---|
| 2026.06.03 | ₩39,137 | ₩39,157 | ₩39,123 | ₩39,157 | +0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩39,163 | ₩39,217 | ₩39,163 | ₩39,181 | +0.04% | 5.2천 |
|---|
| 2026.06.01 | ₩39,163 | ₩39,204 | ₩39,097 | ₩39,150 | -0.03% | 5.6천 |
|---|
| 2026.05.29 | ₩39,190 | ₩39,230 | ₩39,163 | ₩39,181 | -0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩39,123 | ₩39,176 | ₩39,083 | ₩39,131 | +0.02% | 2.5천 |
|---|
| 2026.05.27 | ₩39,110 | ₩39,110 | ₩39,070 | ₩39,090 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩39,324 | ₩39,324 | ₩39,043 | ₩39,119 | -0.52% | 7.7천 |
|---|
| 2026.05.22 | ₩39,003 | ₩39,064 | ₩39,003 | ₩39,064 | +0.16% | 900 |
|---|
| 2026.05.21 | ₩39,028 | ₩39,056 | ₩39,016 | ₩39,030 | +0.00% | 2.5천 |
|---|
| 2026.05.20 | ₩39,015 | ₩39,056 | ₩38,990 | ₩39,031 | +0.04% | 7천 |
|---|
| 2026.05.19 | ₩39,002 | ₩39,030 | ₩38,963 | ₩39,003 | +0.00% | 9.1천 |
|---|
| 2026.05.18 | ₩39,030 | ₩39,042 | ₩38,963 | ₩39,000 | -0.08% | 2.3만 |
|---|
| 2026.05.15 | ₩39,003 | ₩39,056 | ₩38,990 | ₩39,003 | 0.00% | 1.2만 |
|---|
| 2026.05.14 | ₩39,036 | ₩39,097 | ₩38,976 | ₩39,036 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩39,016 | ₩39,016 | ₩38,949 | ₩39,016 | 0.00% | 3.2천 |
|---|
| 2026.05.12 | ₩38,983 | ₩39,030 | ₩38,949 | ₩39,016 | +0.09% | 1.2만 |
|---|
| 2026.05.11 | ₩39,070 | ₩39,070 | ₩38,939 | ₩39,010 | -0.15% | 3.5만 |
|---|
| 2026.05.08 | ₩39,030 | ₩39,070 | ₩38,936 | ₩38,990 | -0.10% | 6.9천 |
|---|
| 2026.05.07 | ₩38,949 | ₩39,030 | ₩38,923 | ₩38,937 | -0.03% | 5.6천 |
|---|
| 2026.05.06 | ₩38,896 | ₩38,963 | ₩38,896 | ₩38,943 | +0.12% | 9.3천 |
|---|
| 2026.05.05 | ₩39,003 | ₩39,003 | ₩38,816 | ₩38,949 | -0.14% | 3.4만 |
|---|
| 2026.05.04 | ₩39,658 | ₩39,658 | ₩38,829 | ₩38,883 | -1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩38,869 | ₩38,976 | ₩38,869 | ₩38,936 | +0.17% | 6.7만 |
|---|
| 2026.04.30 | ₩38,842 | ₩38,936 | ₩38,842 | ₩38,879 | +0.09% | 1.5만 |
|---|
| 2026.04.29 | ₩38,869 | ₩38,869 | ₩38,842 | ₩38,845 | -0.06% | 1.2천 |
|---|
| 2026.04.28 | ₩38,802 | ₩38,896 | ₩38,776 | ₩38,859 | +0.14% | 2.8천 |
|---|
| 2026.04.27 | ₩38,822 | ₩38,856 | ₩38,816 | ₩38,829 | +0.02% | 1.6천 |
|---|
| 2026.04.24 | ₩38,816 | ₩38,856 | ₩38,816 | ₩38,856 | +0.10% | 1.4천 |
|---|
| 2026.04.23 | ₩38,829 | ₩38,829 | ₩38,802 | ₩38,802 | -0.07% | 900 |
|---|
| 2026.04.22 | ₩38,802 | ₩38,936 | ₩38,802 | ₩38,869 | +0.17% | 900 |
|---|
| 2026.04.21 | ₩38,802 | ₩38,842 | ₩38,789 | ₩38,842 | +0.10% | 700 |
|---|
| 2026.04.20 | ₩38,765 | ₩38,869 | ₩38,765 | ₩38,860 | +0.24% | 3.7천 |
|---|
| 2026.04.17 | ₩38,789 | ₩38,896 | ₩38,789 | ₩38,883 | +0.24% | 1.8만 |
|---|
| 2026.04.16 | ₩38,762 | ₩38,802 | ₩38,762 | ₩38,802 | +0.10% | 1.1천 |
|---|
| 2026.04.15 | ₩38,789 | ₩38,822 | ₩38,762 | ₩38,802 | +0.03% | 3천 |
|---|
| 2026.04.14 | ₩38,909 | ₩38,909 | ₩38,789 | ₩38,822 | -0.22% | 800 |
|---|
| 2026.04.13 | ₩38,735 | ₩38,782 | ₩38,735 | ₩38,782 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩38,749 | ₩38,776 | ₩38,749 | ₩38,776 | +0.07% | 300 |
|---|
| 2026.04.09 | ₩38,789 | ₩38,789 | ₩38,722 | ₩38,734 | -0.14% | 400 |
|---|
| 2026.04.08 | ₩38,695 | ₩38,722 | ₩38,695 | ₩38,722 | +0.07% | 700 |
|---|
| 2026.04.07 | ₩38,722 | ₩38,722 | ₩38,615 | ₩38,693 | -0.08% | 2.6천 |
|---|
| 2026.04.06 | ₩38,655 | ₩38,715 | ₩38,655 | ₩38,715 | +0.16% | 900 |
|---|
| 2026.04.02 | ₩38,615 | ₩38,669 | ₩38,615 | ₩38,642 | +0.07% | 2천 |
|---|
| 2026.04.01 | ₩38,615 | ₩38,669 | ₩38,615 | ₩38,669 | +0.14% | 4.8천 |
|---|
| 2026.03.31 | ₩38,521 | ₩38,628 | ₩38,521 | ₩38,596 | +0.19% | 2.1만 |
|---|
| 2026.03.30 | ₩38,521 | ₩38,521 | ₩38,455 | ₩38,488 | -0.09% | 4.4천 |
|---|
| 2026.03.27 | ₩38,455 | ₩38,588 | ₩38,455 | ₩38,481 | +0.07% | 4.6천 |
|---|
| 2026.03.26 | ₩38,535 | ₩38,669 | ₩38,521 | ₩38,521 | -0.03% | 600 |
|---|
| 2026.03.25 | ₩38,682 | ₩38,682 | ₩38,608 | ₩38,608 | -0.19% | 3천 |
|---|
| 2026.03.24 | ₩38,588 | ₩38,642 | ₩38,535 | ₩38,535 | -0.14% | 1.2천 |
|---|
| 2026.03.23 | ₩38,682 | ₩38,682 | ₩38,588 | ₩38,628 | -0.14% | 500 |
|---|
| 2026.03.20 | ₩38,542 | ₩38,575 | ₩38,455 | ₩38,516 | -0.07% | 1.2천 |
|---|
| 2026.03.19 | ₩38,455 | ₩38,615 | ₩38,455 | ₩38,568 | +0.30% | 3.2천 |
|---|
| 2026.03.18 | ₩38,575 | ₩38,575 | ₩38,575 | ₩38,575 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩38,669 | ₩38,669 | ₩38,615 | ₩38,615 | -0.14% | 400 |
|---|
| 2026.03.16 | ₩38,682 | ₩38,682 | ₩38,552 | ₩38,552 | -0.34% | 1.5천 |
|---|
| 2026.03.13 | ₩38,642 | ₩38,669 | ₩38,521 | ₩38,535 | -0.28% | 1.2만 |
|---|
| 2026.03.12 | ₩38,555 | ₩38,555 | ₩38,468 | ₩38,535 | -0.05% | 2.6천 |
|---|
| 2026.03.11 | ₩38,521 | ₩38,582 | ₩38,521 | ₩38,582 | +0.16% | 1.2천 |
|---|
| 2026.03.10 | ₩38,562 | ₩38,628 | ₩38,508 | ₩38,528 | -0.09% | 4.8천 |
|---|
| 2026.03.09 | ₩38,441 | ₩38,528 | ₩38,441 | ₩38,528 | +0.23% | 700 |
|---|
| 2026.03.06 | ₩38,455 | ₩38,521 | ₩38,455 | ₩38,515 | +0.16% | 400 |
|---|
| 2026.03.05 | ₩38,521 | ₩38,521 | ₩38,495 | ₩38,515 | -0.02% | 8.3천 |
|---|
| 2026.03.04 | ₩38,575 | ₩38,575 | ₩38,535 | ₩38,575 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩38,495 | ₩38,555 | ₩38,468 | ₩38,555 | +0.16% | 900 |
|---|
| 2026.03.02 | ₩38,495 | ₩38,602 | ₩38,495 | ₩38,568 | +0.19% | 1.4천 |
|---|
| 2026.02.27 | ₩38,535 | ₩38,615 | ₩38,508 | ₩38,562 | +0.07% | 2.1천 |
|---|
| 2026.02.26 | ₩38,521 | ₩38,555 | ₩38,521 | ₩38,555 | +0.09% | 200 |
|---|
| 2026.02.25 | ₩38,521 | ₩38,575 | ₩38,508 | ₩38,575 | +0.14% | 1.5천 |
|---|
| 2026.02.24 | ₩38,481 | ₩38,537 | ₩38,481 | ₩38,537 | +0.15% | 200 |
|---|
| 2026.02.23 | ₩38,481 | ₩38,495 | ₩38,468 | ₩38,481 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩38,562 | ₩38,575 | ₩38,481 | ₩38,535 | -0.07% | 5.6천 |
|---|
| 2026.02.19 | ₩38,455 | ₩38,508 | ₩38,455 | ₩38,508 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩38,468 | ₩38,535 | ₩38,468 | ₩38,515 | +0.12% | 1.6천 |
|---|
| 2026.02.17 | ₩38,428 | ₩38,488 | ₩38,428 | ₩38,488 | +0.16% | 500 |
|---|
| 2026.02.13 | ₩38,428 | ₩38,488 | ₩38,428 | ₩38,488 | +0.16% | 2천 |
|---|
| 2026.02.12 | ₩38,602 | ₩38,602 | ₩38,428 | ₩38,468 | -0.35% | 9.9천 |
|---|
| 2026.02.11 | ₩38,455 | ₩38,495 | ₩38,441 | ₩38,495 | +0.10% | 1.4천 |
|---|
| 2026.02.10 | ₩38,455 | ₩38,562 | ₩38,455 | ₩38,501 | +0.12% | 5.9천 |
|---|
| 2026.02.09 | ₩38,441 | ₩38,488 | ₩38,441 | ₩38,488 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩38,401 | ₩38,475 | ₩38,401 | ₩38,475 | +0.19% | 4.5천 |
|---|
| 2026.02.05 | ₩38,374 | ₩38,481 | ₩38,374 | ₩38,414 | +0.10% | 5.7천 |
|---|
| 2026.02.04 | ₩38,449 | ₩38,495 | ₩38,388 | ₩38,414 | -0.09% | 1.1만 |
|---|
| 2026.02.03 | ₩38,443 | ₩38,448 | ₩38,401 | ₩38,435 | -0.02% | 2.4천 |
|---|
| 2026.02.02 | ₩38,451 | ₩38,455 | ₩38,414 | ₩38,428 | -0.06% | 1.7만 |
|---|
| 2026.01.30 | ₩38,388 | ₩38,488 | ₩38,388 | ₩38,441 | +0.14% | 6.7천 |
|---|
| 2026.01.29 | ₩38,428 | ₩38,435 | ₩38,374 | ₩38,435 | +0.02% | 6.5천 |
|---|
| 2026.01.28 | ₩38,448 | ₩38,508 | ₩38,448 | ₩38,448 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩38,476 | ₩38,476 | ₩38,388 | ₩38,448 | -0.07% | 7.4천 |
|---|
| 2026.01.26 | ₩38,374 | ₩38,428 | ₩38,374 | ₩38,401 | +0.07% | 2.7천 |
|---|
| 2026.01.23 | ₩38,481 | ₩38,481 | ₩38,374 | ₩38,428 | -0.14% | 800 |
|---|
| 2026.01.22 | ₩38,374 | ₩38,441 | ₩38,361 | ₩38,414 | +0.10% | 3.5천 |
|---|
| 2026.01.21 | ₩38,334 | ₩38,365 | ₩38,321 | ₩38,354 | +0.05% | 1.8만 |
|---|
| 2026.01.20 | ₩38,322 | ₩38,350 | ₩38,322 | ₩38,348 | +0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩38,345 | ₩38,368 | ₩38,334 | ₩38,368 | +0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩38,374 | ₩38,374 | ₩38,348 | ₩38,361 | -0.03% | 4.9천 |
|---|
| 2026.01.14 | ₩38,334 | ₩38,354 | ₩38,334 | ₩38,354 | +0.05% | 500 |
|---|
| 2026.01.13 | ₩38,348 | ₩38,354 | ₩38,348 | ₩38,354 | +0.02% | 100 |
|---|
| 2026.01.12 | ₩38,374 | ₩38,374 | ₩38,348 | ₩38,354 | -0.05% | 3.3천 |
|---|
| 2026.01.09 | ₩38,336 | ₩38,414 | ₩38,334 | ₩38,361 | +0.07% | 8.4천 |
|---|
| 2026.01.08 | ₩38,307 | ₩38,341 | ₩38,307 | ₩38,341 | +0.09% | 2.6천 |
|---|
| 2026.01.07 | ₩38,321 | ₩38,388 | ₩38,321 | ₩38,327 | +0.02% | 1.4만 |
|---|
| 2026.01.06 | ₩38,254 | ₩38,388 | ₩38,254 | ₩38,334 | +0.21% | 4.3천 |
|---|
| 2026.01.05 | ₩38,307 | ₩38,348 | ₩38,294 | ₩38,315 | +0.02% | 1.2만 |
|---|
| 2026.01.02 | ₩38,307 | ₩38,341 | ₩38,281 | ₩38,301 | -0.02% | 9.2천 |
|---|
| 2025.12.31 | ₩38,348 | ₩38,348 | ₩38,267 | ₩38,287 | -0.16% | 1.1만 |
|---|
| 2025.12.30 | ₩38,281 | ₩38,321 | ₩38,267 | ₩38,287 | +0.02% | 4.9천 |
|---|
| 2025.12.29 | ₩38,214 | ₩38,338 | ₩38,214 | ₩38,301 | +0.23% | 2.2천 |
|---|
| 2025.12.26 | ₩38,267 | ₩38,334 | ₩38,267 | ₩38,301 | +0.09% | 1만 |
|---|
| 2025.12.24 | ₩38,241 | ₩38,287 | ₩38,241 | ₩38,287 | +0.12% | 300 |
|---|
| 2025.12.23 | ₩38,229 | ₩38,307 | ₩38,227 | ₩38,254 | +0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩38,241 | ₩38,254 | ₩38,241 | ₩38,247 | +0.02% | 2.7천 |
|---|
| 2025.12.19 | ₩38,187 | ₩38,227 | ₩38,187 | ₩38,227 | +0.11% | 500 |
|---|
| 2025.12.18 | ₩38,134 | ₩38,237 | ₩38,134 | ₩38,187 | +0.14% | 4.5천 |
|---|
| 2025.12.17 | ₩38,107 | ₩38,254 | ₩38,107 | ₩38,254 | +0.39% | 1천 |
|---|
| 2025.12.16 | ₩38,093 | ₩38,250 | ₩38,093 | ₩38,147 | +0.14% | 3.1천 |
|---|
| 2025.12.15 | ₩38,174 | ₩38,247 | ₩38,134 | ₩38,214 | +0.11% | 5.6천 |
|---|
| 2025.12.12 | ₩38,187 | ₩38,227 | ₩38,127 | ₩38,127 | -0.16% | 3.4천 |
|---|
| 2025.12.11 | ₩38,156 | ₩38,178 | ₩38,120 | ₩38,178 | +0.06% | 2.8천 |
|---|
| 2025.12.10 | ₩38,093 | ₩38,167 | ₩38,080 | ₩38,167 | +0.19% | 1.4천 |
|---|
| 2025.12.09 | ₩38,093 | ₩38,134 | ₩38,093 | ₩38,134 | +0.11% | 200 |
|---|
| 2025.12.08 | ₩38,148 | ₩38,148 | ₩38,093 | ₩38,100 | -0.13% | 800 |
|---|
| 2025.12.05 | ₩38,158 | ₩38,158 | ₩38,067 | ₩38,132 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩38,067 | ₩38,087 | ₩38,067 | ₩38,087 | +0.05% | 1.6천 |
|---|
| 2025.12.03 | ₩38,200 | ₩38,200 | ₩38,053 | ₩38,120 | -0.21% | 4.3천 |
|---|
| 2025.12.02 | ₩38,053 | ₩38,053 | ₩38,040 | ₩38,053 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩38,091 | ₩38,174 | ₩38,040 | ₩38,093 | +0.01% | 2천 |
|---|
| 2025.11.28 | ₩37,893 | ₩38,100 | ₩37,893 | ₩38,100 | +0.55% | 2.5천 |
|---|
| 2025.11.26 | ₩38,013 | ₩38,053 | ₩38,000 | ₩38,053 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩37,960 | ₩38,027 | ₩37,946 | ₩38,027 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩38,080 | ₩38,080 | ₩37,933 | ₩38,013 | -0.18% | 2.8천 |
|---|
| 2025.11.21 | ₩37,866 | ₩37,948 | ₩37,839 | ₩37,948 | +0.22% | 800 |
|---|
| 2025.11.20 | ₩37,960 | ₩37,993 | ₩37,853 | ₩37,877 | -0.22% | 5천 |
|---|
| 2025.11.19 | ₩37,893 | ₩37,962 | ₩37,867 | ₩37,953 | +0.16% | 9.6천 |
|---|
| 2025.11.18 | ₩37,866 | ₩37,916 | ₩37,845 | ₩37,867 | +0.00% | 3.8천 |
|---|
| 2025.11.17 | ₩37,933 | ₩37,960 | ₩37,866 | ₩37,891 | -0.11% | 3.4천 |
|---|
| 2025.11.14 | ₩37,719 | ₩37,960 | ₩37,719 | ₩37,926 | +0.55% | 8.6천 |
|---|
| 2025.11.13 | ₩37,973 | ₩38,013 | ₩37,893 | ₩37,934 | -0.10% | 1.3만 |
|---|
| 2025.11.12 | ₩38,000 | ₩38,027 | ₩37,973 | ₩38,020 | +0.05% | 2.9천 |
|---|
| 2025.11.11 | ₩37,933 | ₩38,044 | ₩37,933 | ₩38,040 | +0.28% | 3천 |
|---|
| 2025.11.10 | ₩37,933 | ₩38,027 | ₩37,920 | ₩38,027 | +0.25% | 6.9천 |
|---|
| 2025.11.07 | ₩37,960 | ₩37,986 | ₩37,893 | ₩37,953 | -0.02% | 6.9천 |
|---|
| 2025.11.06 | ₩37,920 | ₩37,960 | ₩37,866 | ₩37,909 | -0.03% | 8천 |
|---|
| 2025.11.05 | ₩37,842 | ₩37,946 | ₩37,842 | ₩37,946 | +0.28% | 3천 |
|---|
| 2025.11.04 | ₩37,906 | ₩37,933 | ₩37,906 | ₩37,933 | +0.07% | 4.5천 |
|---|
| 2025.11.03 | ₩37,893 | ₩37,972 | ₩37,893 | ₩37,953 | +0.16% | 6.5만 |
|---|
| 2025.10.31 | ₩37,920 | ₩37,986 | ₩37,920 | ₩37,953 | +0.09% | 1.7천 |
|---|
| 2025.10.30 | ₩37,920 | ₩37,940 | ₩37,920 | ₩37,940 | +0.05% | 100 |
|---|
| 2025.10.29 | ₩37,117 | ₩38,040 | ₩37,117 | ₩37,953 | +2.25% | 3천 |
|---|
| 2025.10.28 | ₩37,946 | ₩37,993 | ₩37,946 | ₩37,993 | +0.12% | 600 |
|---|
| 2025.10.27 | ₩38,093 | ₩38,093 | ₩37,933 | ₩37,986 | -0.28% | 1.3천 |
|---|
| 2025.10.24 | ₩37,920 | ₩37,985 | ₩37,920 | ₩37,966 | +0.12% | 9천 |
|---|
| 2025.10.23 | ₩37,881 | ₩37,986 | ₩37,881 | ₩37,924 | +0.11% | 6천 |
|---|
| 2025.10.22 | ₩37,940 | ₩37,940 | ₩37,879 | ₩37,913 | -0.07% | 2.9천 |
|---|
| 2025.10.21 | ₩37,879 | ₩37,940 | ₩37,879 | ₩37,940 | +0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩37,866 | ₩38,000 | ₩37,866 | ₩37,926 | +0.16% | 1.4천 |
|---|
| 2025.10.17 | ₩37,732 | ₩37,886 | ₩37,732 | ₩37,886 | +0.41% | 600 |
|---|
| 2025.10.16 | ₩37,813 | ₩37,862 | ₩37,813 | ₩37,846 | +0.09% | 1.5천 |
|---|
| 2025.10.15 | ₩37,732 | ₩37,849 | ₩37,732 | ₩37,813 | +0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩37,857 | ₩37,865 | ₩37,826 | ₩37,865 | +0.02% | 4.2천 |
|---|
| 2025.10.13 | ₩37,877 | ₩37,920 | ₩37,786 | ₩37,866 | -0.03% | 6천 |
|---|
| 2025.10.10 | ₩37,853 | ₩37,903 | ₩37,799 | ₩37,814 | -0.10% | 1.4천 |
|---|