시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF November 과거 주가
Calamos S&P 500 Structured Alt Protection ETF November · CPSN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF November · CPSN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,896 | ₩37,916 | ₩37,896 | ₩37,916 | +0.05% | 400 |
| 2026.10.08 | ₩37,949 | ₩37,949 | ₩37,869 | ₩37,889 | -0.16% | 1.8천 |
| 2026.10.07 | ₩37,906 | ₩37,906 | ₩37,906 | ₩37,906 | 0.00% | 100 |
| 2026.10.06 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
| 2026.10.05 | ₩37,909 | ₩37,943 | ₩37,896 | ₩37,896 | -0.04% | 500 |
| 2026.10.02 | ₩37,896 | ₩37,909 | ₩37,857 | ₩37,857 | -0.10% | 1.1천 |
| 2026.10.01 | ₩37,797 | ₩37,797 | ₩37,797 | ₩37,797 | 0.00% | 100 |
| 2026.09.30 | ₩37,789 | ₩37,815 | ₩37,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,815 |
| +0.07% |
| 500 |
| 2026.09.29 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,809 | ₩37,809 | ₩37,777 | ₩37,777 | -0.09% | 300 |
|---|
| 2026.09.25 | ₩37,762 | ₩37,869 | ₩37,762 | ₩37,817 | +0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩37,789 | ₩37,795 | ₩37,789 | ₩37,795 | +0.02% | 500 |
|---|
| 2026.09.23 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,815 | ₩37,856 | ₩37,735 | ₩37,789 | -0.07% | 9.5천 |
|---|
| 2026.09.18 | ₩37,743 | ₩37,743 | ₩37,743 | ₩37,743 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,708 | ₩37,715 | ₩37,708 | ₩37,715 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩37,641 | ₩37,681 | ₩37,620 | ₩37,620 | -0.06% | 2.7천 |
|---|
| 2026.09.15 | ₩37,641 | ₩37,641 | ₩37,634 | ₩37,634 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩37,681 | ₩37,708 | ₩37,668 | ₩37,668 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩37,708 | ₩37,748 | ₩37,676 | ₩37,676 | -0.09% | 2.6천 |
|---|
| 2026.09.10 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,668 | ₩37,668 | ₩37,660 | ₩37,660 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,668 | ₩37,708 | ₩37,641 | ₩37,645 | -0.06% | 2.9천 |
|---|
| 2026.09.02 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,561 | ₩37,655 | ₩37,561 | ₩37,601 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩37,576 | ₩37,668 | ₩37,574 | ₩37,616 | +0.11% | 2.7천 |
|---|
| 2026.08.28 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,576 | ₩37,628 | ₩37,576 | ₩37,628 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩37,534 | ₩37,567 | ₩37,534 | ₩37,567 | +0.09% | 2천 |
|---|
| 2026.08.25 | ₩37,628 | ₩37,641 | ₩37,567 | ₩37,567 | -0.16% | 900 |
|---|
| 2026.08.24 | ₩37,467 | ₩37,567 | ₩37,467 | ₩37,567 | +0.27% | 500 |
|---|
| 2026.08.21 | ₩37,547 | ₩37,561 | ₩37,530 | ₩37,530 | -0.05% | 1.2천 |
|---|
| 2026.08.20 | ₩37,534 | ₩37,547 | ₩37,480 | ₩37,495 | -0.10% | 2.2천 |
|---|
| 2026.08.19 | ₩37,547 | ₩37,561 | ₩37,526 | ₩37,526 | -0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,655 | ₩37,655 | ₩37,521 | ₩37,539 | -0.31% | 2천 |
|---|
| 2026.08.14 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,495 | ₩37,578 | ₩37,495 | ₩37,578 | +0.22% | 200 |
|---|
| 2026.08.12 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,521 | ₩37,521 | ₩37,474 | ₩37,474 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩37,467 | ₩37,480 | ₩37,467 | ₩37,480 | +0.04% | 700 |
|---|
| 2026.08.07 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,427 | ₩37,467 | ₩37,413 | ₩37,467 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩37,440 | ₩37,480 | ₩37,413 | ₩37,460 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩37,440 | ₩37,467 | ₩37,440 | ₩37,444 | +0.01% | 900 |
|---|
| 2026.08.03 | ₩37,333 | ₩37,387 | ₩37,333 | ₩37,373 | +0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩37,239 | ₩37,293 | ₩37,239 | ₩37,293 | +0.14% | 1.9천 |
|---|
| 2026.07.30 | ₩37,199 | ₩37,226 | ₩37,072 | ₩37,219 | +0.05% | 1만 |
|---|
| 2026.07.29 | ₩37,172 | ₩37,212 | ₩37,078 | ₩37,078 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩37,199 | ₩37,239 | ₩37,199 | ₩37,211 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩37,186 | ₩37,186 | ₩37,165 | ₩37,186 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩37,159 | ₩37,186 | ₩37,159 | ₩37,172 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩37,172 | ₩37,172 | ₩37,139 | ₩37,139 | -0.09% | 500 |
|---|
| 2026.07.22 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,212 | ₩37,239 | ₩37,187 | ₩37,219 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,206 | ₩37,206 | ₩37,179 | ₩37,179 | -0.07% | 200 |
|---|
| 2026.07.16 | ₩37,214 | ₩37,219 | ₩37,214 | ₩37,219 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩37,253 | ₩37,279 | ₩37,226 | ₩37,246 | -0.02% | 4.1천 |
|---|
| 2026.07.14 | ₩37,199 | ₩37,212 | ₩37,199 | ₩37,212 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,306 | ₩37,306 | ₩37,199 | ₩37,246 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩37,186 | ₩37,226 | ₩37,186 | ₩37,199 | +0.04% | 900 |
|---|
| 2026.07.08 | ₩37,132 | ₩37,159 | ₩37,119 | ₩37,139 | +0.02% | 500 |
|---|
| 2026.07.07 | ₩37,145 | ₩37,186 | ₩37,145 | ₩37,179 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩37,172 | ₩37,172 | ₩37,159 | ₩37,159 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,985 | ₩37,145 | ₩36,985 | ₩37,098 | +0.31% | 1.9천 |
|---|
| 2026.06.29 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩36,971 | ₩36,971 | ₩36,959 | ₩36,971 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩36,985 | ₩36,998 | ₩36,944 | ₩36,944 | -0.11% | 2.3천 |
|---|
| 2026.06.23 | ₩36,985 | ₩36,985 | ₩36,971 | ₩36,978 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩37,025 | ₩37,038 | ₩37,025 | ₩37,038 | +0.04% | 200 |
|---|
| 2026.06.18 | ₩37,052 | ₩37,065 | ₩37,052 | ₩37,065 | +0.04% | 4.5천 |
|---|
| 2026.06.17 | ₩37,065 | ₩37,092 | ₩37,018 | ₩37,018 | -0.13% | 7.4천 |
|---|
| 2026.06.16 | ₩37,065 | ₩37,092 | ₩37,065 | ₩37,092 | +0.07% | 200 |
|---|
| 2026.06.15 | ₩37,065 | ₩37,078 | ₩37,065 | ₩37,065 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩36,944 | ₩36,995 | ₩36,944 | ₩36,995 | +0.14% | 900 |
|---|
| 2026.06.11 | ₩36,824 | ₩36,958 | ₩36,824 | ₩36,958 | +0.36% | 9.3천 |
|---|
| 2026.06.10 | ₩36,864 | ₩36,877 | ₩36,824 | ₩36,824 | -0.11% | 1.8천 |
|---|
| 2026.06.09 | ₩36,958 | ₩36,958 | ₩36,837 | ₩36,911 | -0.13% | 2.2천 |
|---|
| 2026.06.08 | ₩36,958 | ₩36,971 | ₩36,918 | ₩36,918 | -0.11% | 6.1천 |
|---|
| 2026.06.05 | ₩37,011 | ₩37,011 | ₩36,931 | ₩36,931 | -0.22% | 4.5천 |
|---|
| 2026.06.04 | ₩37,038 | ₩37,045 | ₩37,025 | ₩37,025 | -0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩37,038 | ₩37,038 | ₩37,031 | ₩37,031 | -0.02% | 2.4천 |
|---|
| 2026.06.02 | ₩37,052 | ₩37,078 | ₩37,052 | ₩37,052 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩37,038 | ₩37,065 | ₩37,038 | ₩37,038 | 0.00% | 5천 |
|---|
| 2026.05.29 | ₩37,025 | ₩37,031 | ₩37,025 | ₩37,025 | 0.00% | 1.6천 |
|---|
| 2026.05.28 | ₩37,002 | ₩37,002 | ₩37,002 | ₩37,002 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,985 | ₩36,985 | ₩36,971 | ₩36,971 | -0.04% | 1.2천 |
|---|
| 2026.05.26 | ₩36,971 | ₩36,971 | ₩36,958 | ₩36,964 | -0.02% | 1천 |
|---|
| 2026.05.22 | ₩36,944 | ₩36,944 | ₩36,931 | ₩36,931 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩36,877 | ₩36,958 | ₩36,877 | ₩36,958 | +0.22% | 1.6천 |
|---|
| 2026.05.20 | ₩36,837 | ₩36,891 | ₩36,837 | ₩36,891 | +0.15% | 4.7천 |
|---|
| 2026.05.19 | ₩36,837 | ₩36,872 | ₩36,837 | ₩36,872 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩36,877 | ₩36,877 | ₩36,837 | ₩36,864 | -0.04% | 8.6천 |
|---|
| 2026.05.15 | ₩36,810 | ₩36,877 | ₩36,810 | ₩36,857 | +0.13% | 5.9천 |
|---|
| 2026.05.14 | ₩36,891 | ₩36,897 | ₩36,891 | ₩36,897 | +0.02% | 500 |
|---|
| 2026.05.13 | ₩36,838 | ₩36,897 | ₩36,838 | ₩36,897 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩36,810 | ₩36,844 | ₩36,810 | ₩36,837 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩36,844 | ₩36,851 | ₩36,837 | ₩36,837 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩36,824 | ₩36,837 | ₩36,824 | ₩36,837 | +0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩36,817 | ₩36,817 | ₩36,790 | ₩36,790 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩36,757 | ₩36,837 | ₩36,757 | ₩36,837 | +0.22% | 3.2천 |
|---|
| 2026.05.05 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩36,723 | ₩36,723 | ₩36,676 | ₩36,683 | -0.11% | 3.9천 |
|---|
| 2026.05.01 | ₩36,730 | ₩36,730 | ₩36,703 | ₩36,703 | -0.07% | 3.4천 |
|---|
| 2026.04.30 | ₩36,636 | ₩36,690 | ₩36,609 | ₩36,690 | +0.15% | 4.2천 |
|---|
| 2026.04.29 | ₩36,609 | ₩36,609 | ₩36,584 | ₩36,603 | -0.02% | 3.5천 |
|---|
| 2026.04.28 | ₩36,596 | ₩36,609 | ₩36,596 | ₩36,609 | +0.04% | 600 |
|---|
| 2026.04.27 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,609 | ₩36,635 | ₩36,609 | ₩36,635 | +0.07% | 300 |
|---|
| 2026.04.23 | ₩36,516 | ₩36,575 | ₩36,516 | ₩36,575 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩36,583 | ₩36,596 | ₩36,583 | ₩36,596 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩36,583 | ₩36,623 | ₩36,529 | ₩36,529 | -0.15% | 400 |
|---|
| 2026.04.20 | ₩36,556 | ₩36,569 | ₩36,556 | ₩36,569 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩36,435 | ₩36,475 | ₩36,422 | ₩36,475 | +0.11% | 3천 |
|---|
| 2026.04.14 | ₩36,382 | ₩36,422 | ₩36,382 | ₩36,418 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩36,301 | ₩36,319 | ₩36,301 | ₩36,319 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩36,254 | ₩36,254 | ₩36,234 | ₩36,234 | -0.06% | 3.7천 |
|---|
| 2026.04.09 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,207 | ₩36,261 | ₩36,201 | ₩36,201 | -0.02% | 600 |
|---|
| 2026.04.07 | ₩35,977 | ₩36,006 | ₩35,966 | ₩36,006 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩35,993 | ₩36,047 | ₩35,980 | ₩36,006 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩35,966 | ₩35,976 | ₩35,939 | ₩35,976 | +0.03% | 2.2천 |
|---|
| 2026.04.01 | ₩35,966 | ₩35,966 | ₩35,926 | ₩35,926 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩35,779 | ₩35,886 | ₩35,779 | ₩35,872 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩35,738 | ₩35,779 | ₩35,697 | ₩35,697 | -0.12% | 3.3천 |
|---|
| 2026.03.27 | ₩35,832 | ₩35,846 | ₩35,752 | ₩35,779 | -0.15% | 7.6천 |
|---|
| 2026.03.26 | ₩35,913 | ₩35,913 | ₩35,831 | ₩35,831 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩35,939 | ₩35,967 | ₩35,926 | ₩35,967 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩35,886 | ₩35,894 | ₩35,866 | ₩35,894 | +0.02% | 300 |
|---|
| 2026.03.19 | ₩35,973 | ₩35,992 | ₩35,913 | ₩35,992 | +0.05% | 3.4천 |
|---|
| 2026.03.18 | ₩36,033 | ₩36,033 | ₩36,020 | ₩36,020 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩36,111 | ₩36,111 | ₩36,111 | ₩36,111 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,006 | ₩36,060 | ₩36,006 | ₩36,020 | +0.04% | 200 |
|---|
| 2026.03.12 | ₩36,047 | ₩36,057 | ₩36,047 | ₩36,057 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩36,127 | ₩36,181 | ₩36,114 | ₩36,147 | +0.06% | 8.4천 |
|---|
| 2026.03.10 | ₩36,261 | ₩36,261 | ₩36,114 | ₩36,181 | -0.22% | 400 |
|---|
| 2026.03.09 | ₩36,020 | ₩36,164 | ₩36,006 | ₩36,164 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩36,114 | ₩36,127 | ₩36,100 | ₩36,116 | +0.01% | 900 |
|---|
| 2026.03.05 | ₩36,181 | ₩36,181 | ₩36,127 | ₩36,174 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩36,140 | ₩36,234 | ₩36,140 | ₩36,221 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩36,073 | ₩36,194 | ₩36,047 | ₩36,158 | +0.23% | 3.1천 |
|---|
| 2026.03.02 | ₩36,194 | ₩36,234 | ₩36,194 | ₩36,225 | +0.09% | 2.2천 |
|---|
| 2026.02.27 | ₩36,207 | ₩36,221 | ₩36,195 | ₩36,221 | +0.04% | 4.2천 |
|---|
| 2026.02.26 | ₩36,226 | ₩36,261 | ₩36,167 | ₩36,234 | +0.02% | 2.2천 |
|---|
| 2026.02.25 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,181 | ₩36,221 | ₩36,181 | ₩36,211 | +0.09% | 4.2천 |
|---|
| 2026.02.23 | ₩36,154 | ₩36,181 | ₩36,147 | ₩36,147 | -0.02% | 900 |
|---|
| 2026.02.20 | ₩36,181 | ₩36,261 | ₩36,181 | ₩36,234 | +0.15% | 1.7천 |
|---|
| 2026.02.19 | ₩36,181 | ₩36,181 | ₩36,167 | ₩36,168 | -0.03% | 1.7천 |
|---|
| 2026.02.18 | ₩36,301 | ₩36,301 | ₩36,154 | ₩36,202 | -0.27% | 5.6천 |
|---|
| 2026.02.17 | ₩36,073 | ₩36,174 | ₩36,073 | ₩36,152 | +0.22% | 4.6천 |
|---|
| 2026.02.13 | ₩36,167 | ₩36,248 | ₩36,144 | ₩36,174 | +0.02% | 5.4천 |
|---|
| 2026.02.12 | ₩36,274 | ₩36,274 | ₩36,168 | ₩36,168 | -0.29% | 1.5천 |
|---|
| 2026.02.11 | ₩36,248 | ₩36,281 | ₩36,248 | ₩36,281 | +0.09% | 1.2천 |
|---|
| 2026.02.10 | ₩36,301 | ₩36,301 | ₩36,274 | ₩36,281 | -0.06% | 1.7천 |
|---|
| 2026.02.09 | ₩36,261 | ₩36,328 | ₩36,248 | ₩36,288 | +0.07% | 4천 |
|---|
| 2026.02.06 | ₩36,181 | ₩36,254 | ₩36,150 | ₩36,254 | +0.20% | 1.2천 |
|---|
| 2026.02.05 | ₩36,107 | ₩36,167 | ₩36,100 | ₩36,134 | +0.07% | 4.8천 |
|---|
| 2026.02.04 | ₩36,194 | ₩36,234 | ₩36,100 | ₩36,167 | -0.07% | 1.5만 |
|---|
| 2026.02.03 | ₩36,214 | ₩36,234 | ₩36,154 | ₩36,183 | -0.09% | 4.3천 |
|---|
| 2026.02.02 | ₩36,154 | ₩36,248 | ₩36,154 | ₩36,234 | +0.22% | 4.9만 |
|---|
| 2026.01.30 | ₩36,248 | ₩36,248 | ₩36,206 | ₩36,206 | -0.11% | 500 |
|---|
| 2026.01.29 | ₩36,261 | ₩36,274 | ₩36,167 | ₩36,217 | -0.12% | 4.3천 |
|---|
| 2026.01.28 | ₩36,315 | ₩36,328 | ₩36,194 | ₩36,274 | -0.11% | 3.9만 |
|---|
| 2026.01.27 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩36,181 | ₩36,221 | ₩36,167 | ₩36,194 | +0.04% | 1만 |
|---|
| 2026.01.23 | ₩36,087 | ₩36,178 | ₩36,087 | ₩36,140 | +0.15% | 8.2천 |
|---|
| 2026.01.22 | ₩36,140 | ₩36,181 | ₩36,127 | ₩36,147 | +0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩36,103 | ₩36,123 | ₩36,103 | ₩36,114 | +0.03% | 1천 |
|---|
| 2026.01.20 | ₩36,060 | ₩36,080 | ₩36,047 | ₩36,047 | -0.04% | 1.2천 |
|---|
| 2026.01.16 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩36,154 | ₩36,167 | ₩36,154 | ₩36,160 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩36,100 | ₩36,207 | ₩36,100 | ₩36,131 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩36,194 | ₩36,194 | ₩36,140 | ₩36,179 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩36,140 | ₩36,181 | ₩36,140 | ₩36,181 | +0.11% | 2.8천 |
|---|
| 2026.01.09 | ₩36,127 | ₩36,167 | ₩36,127 | ₩36,167 | +0.11% | 5.6천 |
|---|
| 2026.01.08 | ₩36,100 | ₩36,151 | ₩36,100 | ₩36,127 | +0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩36,174 | ₩36,207 | ₩36,115 | ₩36,134 | -0.11% | 1.5천 |
|---|
| 2026.01.06 | ₩36,100 | ₩36,193 | ₩36,100 | ₩36,154 | +0.15% | 300 |
|---|
| 2026.01.05 | ₩36,073 | ₩36,167 | ₩36,073 | ₩36,120 | +0.13% | 2.1천 |
|---|
| 2026.01.02 | ₩36,033 | ₩36,140 | ₩36,006 | ₩36,080 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩36,047 | ₩36,087 | ₩36,006 | ₩36,059 | +0.03% | 3.1천 |
|---|
| 2025.12.30 | ₩36,087 | ₩36,100 | ₩36,073 | ₩36,073 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩36,087 | ₩36,120 | ₩36,087 | ₩36,100 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩36,087 | ₩36,127 | ₩36,073 | ₩36,087 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩36,047 | ₩36,096 | ₩36,047 | ₩36,096 | +0.14% | 100 |
|---|
| 2025.12.23 | ₩36,087 | ₩36,087 | ₩36,006 | ₩36,080 | -0.02% | 4천 |
|---|
| 2025.12.22 | ₩35,980 | ₩36,053 | ₩35,980 | ₩36,040 | +0.17% | 1.4천 |
|---|
| 2025.12.19 | ₩35,953 | ₩36,013 | ₩35,953 | ₩36,013 | +0.17% | 200 |
|---|
| 2025.12.18 | ₩36,020 | ₩36,020 | ₩35,899 | ₩35,953 | -0.19% | 3.8천 |
|---|
| 2025.12.17 | ₩35,966 | ₩35,966 | ₩35,896 | ₩35,896 | -0.19% | 4.6천 |
|---|
| 2025.12.16 | ₩35,926 | ₩35,963 | ₩35,926 | ₩35,959 | +0.09% | 1.2천 |
|---|
| 2025.12.15 | ₩35,926 | ₩36,006 | ₩35,926 | ₩36,006 | +0.22% | 4.1천 |
|---|
| 2025.12.12 | ₩35,980 | ₩36,020 | ₩35,939 | ₩35,973 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩36,020 | ₩36,047 | ₩35,980 | ₩36,002 | -0.05% | 5.5천 |
|---|
| 2025.12.10 | ₩35,973 | ₩35,993 | ₩35,926 | ₩35,986 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,047 | ₩36,047 | ₩35,926 | ₩36,006 | -0.11% | 2.9만 |
|---|
| 2025.12.05 | ₩36,033 | ₩36,033 | ₩35,939 | ₩35,986 | -0.13% | 3.5천 |
|---|
| 2025.12.04 | ₩35,966 | ₩35,966 | ₩35,913 | ₩35,933 | -0.09% | 7.4천 |
|---|
| 2025.12.03 | ₩35,919 | ₩35,966 | ₩35,874 | ₩35,959 | +0.11% | 3만 |
|---|
| 2025.12.02 | ₩35,980 | ₩35,980 | ₩35,872 | ₩35,926 | -0.15% | 5천 |
|---|
| 2025.12.01 | ₩35,939 | ₩36,040 | ₩35,859 | ₩35,939 | 0.00% | 4.5천 |
|---|
| 2025.11.28 | ₩35,926 | ₩35,966 | ₩35,926 | ₩35,966 | +0.11% | 300 |
|---|
| 2025.11.26 | ₩36,020 | ₩36,020 | ₩35,859 | ₩35,926 | -0.26% | 4.6천 |
|---|
| 2025.11.25 | ₩35,886 | ₩35,906 | ₩35,752 | ₩35,872 | -0.04% | 1.7만 |
|---|
| 2025.11.24 | ₩35,631 | ₩35,819 | ₩35,631 | ₩35,799 | +0.47% | 1.6만 |
|---|
| 2025.11.21 | ₩35,752 | ₩35,752 | ₩35,665 | ₩35,712 | -0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩35,725 | ₩35,835 | ₩35,658 | ₩35,685 | -0.11% | 4.2만 |
|---|
| 2025.11.19 | ₩35,792 | ₩35,792 | ₩35,702 | ₩35,738 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩35,872 | ₩35,872 | ₩35,631 | ₩35,726 | -0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩35,846 | ₩35,846 | ₩35,725 | ₩35,765 | -0.22% | 4.1만 |
|---|
| 2025.11.14 | ₩35,846 | ₩35,846 | ₩35,765 | ₩35,820 | -0.07% | 6.5만 |
|---|
| 2025.11.13 | ₩36,073 | ₩36,073 | ₩35,809 | ₩35,825 | -0.69% | 13.3만 |
|---|
| 2025.11.12 | ₩35,926 | ₩35,926 | ₩35,866 | ₩35,899 | -0.07% | 3.1만 |
|---|
| 2025.11.11 | ₩36,073 | ₩36,073 | ₩35,833 | ₩35,899 | -0.48% | 2.7만 |
|---|
| 2025.11.10 | ₩35,926 | ₩35,926 | ₩35,839 | ₩35,899 | -0.07% | 5.6만 |
|---|
| 2025.11.07 | ₩35,792 | ₩35,805 | ₩35,701 | ₩35,803 | +0.03% | 1.8만 |
|---|
| 2025.11.06 | ₩35,832 | ₩35,832 | ₩35,765 | ₩35,779 | -0.15% | 2.9만 |
|---|
| 2025.11.05 | ₩35,819 | ₩35,859 | ₩35,779 | ₩35,796 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩35,899 | ₩35,899 | ₩35,819 | ₩35,829 | -0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩35,913 | ₩35,913 | ₩35,819 | ₩35,895 | -0.05% | 12.2만 |
|---|
| 2025.10.31 | ₩35,805 | ₩35,859 | ₩35,805 | ₩35,839 | +0.09% | 8.5천 |
|---|
| 2025.10.30 | ₩35,846 | ₩35,846 | ₩35,832 | ₩35,832 | -0.04% | 5.9천 |
|---|
| 2025.10.29 | ₩35,792 | ₩35,817 | ₩35,792 | ₩35,812 | +0.06% | 500 |
|---|
| 2025.10.28 | ₩35,832 | ₩35,846 | ₩35,799 | ₩35,799 | -0.09% | 6.7천 |
|---|
| 2025.10.27 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩35,758 | ₩35,758 | ₩35,758 | ₩35,758 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,725 | ₩35,725 | ₩35,671 | ₩35,671 | -0.15% | 2.4천 |
|---|
| 2025.10.15 | ₩35,671 | ₩35,705 | ₩35,671 | ₩35,705 | +0.09% | 300 |
|---|
| 2025.10.14 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,658 | ₩35,709 | ₩35,658 | ₩35,709 | +0.14% | 4.3천 |
|---|
| 2025.10.10 | ₩35,738 | ₩35,738 | ₩35,618 | ₩35,643 | -0.27% | 900 |
|---|