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 | ₩37,932 | ₩37,952 | ₩37,932 | ₩37,952 | +0.05% | 400 |
| 2026.10.08 | ₩37,985 | ₩37,985 | ₩37,905 | ₩37,925 | -0.16% | 1.8천 |
| 2026.10.07 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 100 |
| 2026.10.06 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
| 2026.10.05 | ₩37,945 | ₩37,979 | ₩37,932 | ₩37,932 | -0.04% | 500 |
| 2026.10.02 | ₩37,932 | ₩37,945 | ₩37,893 | ₩37,893 | -0.10% | 1.1천 |
| 2026.10.01 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
| 2026.09.30 | ₩37,824 | ₩37,851 | ₩37,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,851 |
| +0.07% |
| 500 |
| 2026.09.29 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,844 | ₩37,844 | ₩37,812 | ₩37,812 | -0.09% | 300 |
|---|
| 2026.09.25 | ₩37,798 | ₩37,905 | ₩37,798 | ₩37,853 | +0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩37,824 | ₩37,831 | ₩37,824 | ₩37,831 | +0.02% | 500 |
|---|
| 2026.09.23 | ₩37,799 | ₩37,799 | ₩37,799 | ₩37,799 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,851 | ₩37,891 | ₩37,771 | ₩37,824 | -0.07% | 9.5천 |
|---|
| 2026.09.18 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,744 | ₩37,751 | ₩37,744 | ₩37,751 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩37,677 | ₩37,717 | ₩37,655 | ₩37,655 | -0.06% | 2.7천 |
|---|
| 2026.09.15 | ₩37,677 | ₩37,677 | ₩37,670 | ₩37,670 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩37,717 | ₩37,744 | ₩37,704 | ₩37,704 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩37,744 | ₩37,784 | ₩37,712 | ₩37,712 | -0.09% | 2.6천 |
|---|
| 2026.09.10 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,704 | ₩37,704 | ₩37,696 | ₩37,696 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,704 | ₩37,744 | ₩37,677 | ₩37,681 | -0.06% | 2.9천 |
|---|
| 2026.09.02 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,596 | ₩37,690 | ₩37,596 | ₩37,637 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩37,611 | ₩37,704 | ₩37,610 | ₩37,651 | +0.11% | 2.7천 |
|---|
| 2026.08.28 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,611 | ₩37,663 | ₩37,611 | ₩37,663 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩37,570 | ₩37,603 | ₩37,570 | ₩37,603 | +0.09% | 2천 |
|---|
| 2026.08.25 | ₩37,663 | ₩37,677 | ₩37,603 | ₩37,603 | -0.16% | 900 |
|---|
| 2026.08.24 | ₩37,502 | ₩37,603 | ₩37,502 | ₩37,603 | +0.27% | 500 |
|---|
| 2026.08.21 | ₩37,583 | ₩37,596 | ₩37,566 | ₩37,566 | -0.05% | 1.2천 |
|---|
| 2026.08.20 | ₩37,570 | ₩37,583 | ₩37,516 | ₩37,531 | -0.10% | 2.2천 |
|---|
| 2026.08.19 | ₩37,583 | ₩37,596 | ₩37,561 | ₩37,561 | -0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩37,556 | ₩37,556 | ₩37,556 | ₩37,556 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,690 | ₩37,690 | ₩37,556 | ₩37,575 | -0.31% | 2천 |
|---|
| 2026.08.14 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,531 | ₩37,614 | ₩37,531 | ₩37,614 | +0.22% | 200 |
|---|
| 2026.08.12 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,556 | ₩37,556 | ₩37,509 | ₩37,509 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩37,502 | ₩37,516 | ₩37,502 | ₩37,516 | +0.04% | 700 |
|---|
| 2026.08.07 | ₩37,516 | ₩37,516 | ₩37,516 | ₩37,516 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,462 | ₩37,502 | ₩37,449 | ₩37,502 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩37,476 | ₩37,516 | ₩37,449 | ₩37,496 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩37,476 | ₩37,502 | ₩37,476 | ₩37,480 | +0.01% | 900 |
|---|
| 2026.08.03 | ₩37,368 | ₩37,422 | ₩37,368 | ₩37,409 | +0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩37,274 | ₩37,328 | ₩37,274 | ₩37,328 | +0.14% | 1.9천 |
|---|
| 2026.07.30 | ₩37,234 | ₩37,261 | ₩37,107 | ₩37,254 | +0.05% | 1만 |
|---|
| 2026.07.29 | ₩37,207 | ₩37,248 | ₩37,113 | ₩37,113 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩37,234 | ₩37,274 | ₩37,234 | ₩37,246 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩37,221 | ₩37,221 | ₩37,201 | ₩37,221 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩37,194 | ₩37,221 | ₩37,194 | ₩37,207 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩37,207 | ₩37,207 | ₩37,174 | ₩37,174 | -0.09% | 500 |
|---|
| 2026.07.22 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,248 | ₩37,274 | ₩37,222 | ₩37,254 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,241 | ₩37,241 | ₩37,214 | ₩37,214 | -0.07% | 200 |
|---|
| 2026.07.16 | ₩37,249 | ₩37,254 | ₩37,249 | ₩37,254 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩37,288 | ₩37,315 | ₩37,261 | ₩37,281 | -0.02% | 4.1천 |
|---|
| 2026.07.14 | ₩37,234 | ₩37,248 | ₩37,234 | ₩37,248 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩37,254 | ₩37,254 | ₩37,254 | ₩37,254 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,342 | ₩37,342 | ₩37,234 | ₩37,281 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩37,221 | ₩37,261 | ₩37,221 | ₩37,234 | +0.04% | 900 |
|---|
| 2026.07.08 | ₩37,167 | ₩37,194 | ₩37,154 | ₩37,174 | +0.02% | 500 |
|---|
| 2026.07.07 | ₩37,181 | ₩37,221 | ₩37,181 | ₩37,214 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩37,207 | ₩37,207 | ₩37,194 | ₩37,194 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,020 | ₩37,181 | ₩37,020 | ₩37,134 | +0.31% | 1.9천 |
|---|
| 2026.06.29 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,006 | ₩37,006 | ₩36,994 | ₩37,006 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩37,020 | ₩37,033 | ₩36,979 | ₩36,979 | -0.11% | 2.3천 |
|---|
| 2026.06.23 | ₩37,020 | ₩37,020 | ₩37,006 | ₩37,013 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩37,060 | ₩37,073 | ₩37,060 | ₩37,073 | +0.04% | 200 |
|---|
| 2026.06.18 | ₩37,087 | ₩37,100 | ₩37,087 | ₩37,100 | +0.04% | 4.5천 |
|---|
| 2026.06.17 | ₩37,100 | ₩37,127 | ₩37,053 | ₩37,053 | -0.13% | 7.4천 |
|---|
| 2026.06.16 | ₩37,100 | ₩37,127 | ₩37,100 | ₩37,127 | +0.07% | 200 |
|---|
| 2026.06.15 | ₩37,100 | ₩37,113 | ₩37,100 | ₩37,100 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩36,979 | ₩37,030 | ₩36,979 | ₩37,030 | +0.14% | 900 |
|---|
| 2026.06.11 | ₩36,859 | ₩36,993 | ₩36,859 | ₩36,993 | +0.36% | 9.3천 |
|---|
| 2026.06.10 | ₩36,899 | ₩36,912 | ₩36,859 | ₩36,859 | -0.11% | 1.8천 |
|---|
| 2026.06.09 | ₩36,993 | ₩36,993 | ₩36,872 | ₩36,946 | -0.13% | 2.2천 |
|---|
| 2026.06.08 | ₩36,993 | ₩37,006 | ₩36,953 | ₩36,953 | -0.11% | 6.1천 |
|---|
| 2026.06.05 | ₩37,046 | ₩37,046 | ₩36,966 | ₩36,966 | -0.22% | 4.5천 |
|---|
| 2026.06.04 | ₩37,073 | ₩37,080 | ₩37,060 | ₩37,060 | -0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩37,073 | ₩37,073 | ₩37,067 | ₩37,067 | -0.02% | 2.4천 |
|---|
| 2026.06.02 | ₩37,087 | ₩37,113 | ₩37,087 | ₩37,087 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩37,073 | ₩37,100 | ₩37,073 | ₩37,073 | 0.00% | 5천 |
|---|
| 2026.05.29 | ₩37,060 | ₩37,067 | ₩37,060 | ₩37,060 | 0.00% | 1.6천 |
|---|
| 2026.05.28 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,020 | ₩37,020 | ₩37,006 | ₩37,006 | -0.04% | 1.2천 |
|---|
| 2026.05.26 | ₩37,006 | ₩37,006 | ₩36,993 | ₩36,999 | -0.02% | 1천 |
|---|
| 2026.05.22 | ₩36,979 | ₩36,979 | ₩36,966 | ₩36,966 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩36,912 | ₩36,993 | ₩36,912 | ₩36,993 | +0.22% | 1.6천 |
|---|
| 2026.05.20 | ₩36,872 | ₩36,926 | ₩36,872 | ₩36,926 | +0.15% | 4.7천 |
|---|
| 2026.05.19 | ₩36,872 | ₩36,907 | ₩36,872 | ₩36,907 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩36,912 | ₩36,912 | ₩36,872 | ₩36,899 | -0.04% | 8.6천 |
|---|
| 2026.05.15 | ₩36,845 | ₩36,912 | ₩36,845 | ₩36,892 | +0.13% | 5.9천 |
|---|
| 2026.05.14 | ₩36,926 | ₩36,932 | ₩36,926 | ₩36,932 | +0.02% | 500 |
|---|
| 2026.05.13 | ₩36,873 | ₩36,932 | ₩36,873 | ₩36,932 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩36,845 | ₩36,879 | ₩36,845 | ₩36,872 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩36,879 | ₩36,885 | ₩36,872 | ₩36,872 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩36,859 | ₩36,872 | ₩36,859 | ₩36,872 | +0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩36,852 | ₩36,852 | ₩36,825 | ₩36,825 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩36,792 | ₩36,872 | ₩36,792 | ₩36,872 | +0.22% | 3.2천 |
|---|
| 2026.05.05 | ₩36,812 | ₩36,812 | ₩36,812 | ₩36,812 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩36,758 | ₩36,758 | ₩36,711 | ₩36,718 | -0.11% | 3.9천 |
|---|
| 2026.05.01 | ₩36,765 | ₩36,765 | ₩36,738 | ₩36,738 | -0.07% | 3.4천 |
|---|
| 2026.04.30 | ₩36,671 | ₩36,725 | ₩36,644 | ₩36,725 | +0.15% | 4.2천 |
|---|
| 2026.04.29 | ₩36,644 | ₩36,644 | ₩36,619 | ₩36,637 | -0.02% | 3.5천 |
|---|
| 2026.04.28 | ₩36,631 | ₩36,644 | ₩36,631 | ₩36,644 | +0.04% | 600 |
|---|
| 2026.04.27 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,644 | ₩36,670 | ₩36,644 | ₩36,670 | +0.07% | 300 |
|---|
| 2026.04.23 | ₩36,550 | ₩36,609 | ₩36,550 | ₩36,609 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩36,617 | ₩36,631 | ₩36,617 | ₩36,631 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩36,617 | ₩36,657 | ₩36,564 | ₩36,564 | -0.15% | 400 |
|---|
| 2026.04.20 | ₩36,590 | ₩36,604 | ₩36,590 | ₩36,604 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩36,470 | ₩36,510 | ₩36,456 | ₩36,510 | +0.11% | 3천 |
|---|
| 2026.04.14 | ₩36,416 | ₩36,456 | ₩36,416 | ₩36,452 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩36,336 | ₩36,353 | ₩36,336 | ₩36,353 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩36,289 | ₩36,289 | ₩36,268 | ₩36,268 | -0.06% | 3.7천 |
|---|
| 2026.04.09 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,242 | ₩36,295 | ₩36,235 | ₩36,235 | -0.02% | 600 |
|---|
| 2026.04.07 | ₩36,011 | ₩36,040 | ₩36,000 | ₩36,040 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩36,027 | ₩36,081 | ₩36,014 | ₩36,040 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩36,000 | ₩36,010 | ₩35,973 | ₩36,010 | +0.03% | 2.2천 |
|---|
| 2026.04.01 | ₩36,000 | ₩36,000 | ₩35,960 | ₩35,960 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩35,812 | ₩35,920 | ₩35,812 | ₩35,906 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩35,772 | ₩35,812 | ₩35,731 | ₩35,731 | -0.12% | 3.3천 |
|---|
| 2026.03.27 | ₩35,866 | ₩35,880 | ₩35,786 | ₩35,812 | -0.15% | 7.6천 |
|---|
| 2026.03.26 | ₩35,947 | ₩35,947 | ₩35,865 | ₩35,865 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩36,000 | ₩36,000 | ₩36,000 | ₩36,000 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,940 | ₩35,940 | ₩35,940 | ₩35,940 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩35,973 | ₩36,002 | ₩35,960 | ₩36,002 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩35,920 | ₩35,928 | ₩35,900 | ₩35,928 | +0.02% | 300 |
|---|
| 2026.03.19 | ₩36,007 | ₩36,026 | ₩35,947 | ₩36,026 | +0.05% | 3.4천 |
|---|
| 2026.03.18 | ₩36,067 | ₩36,067 | ₩36,054 | ₩36,054 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,114 | ₩36,114 | ₩36,114 | ₩36,114 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,040 | ₩36,094 | ₩36,040 | ₩36,054 | +0.04% | 200 |
|---|
| 2026.03.12 | ₩36,081 | ₩36,091 | ₩36,081 | ₩36,091 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩36,161 | ₩36,215 | ₩36,148 | ₩36,181 | +0.06% | 8.4천 |
|---|
| 2026.03.10 | ₩36,295 | ₩36,295 | ₩36,148 | ₩36,215 | -0.22% | 400 |
|---|
| 2026.03.09 | ₩36,054 | ₩36,199 | ₩36,040 | ₩36,199 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩36,148 | ₩36,161 | ₩36,134 | ₩36,150 | +0.01% | 900 |
|---|
| 2026.03.05 | ₩36,215 | ₩36,215 | ₩36,161 | ₩36,208 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩36,175 | ₩36,268 | ₩36,175 | ₩36,255 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩36,108 | ₩36,228 | ₩36,081 | ₩36,192 | +0.23% | 3.1천 |
|---|
| 2026.03.02 | ₩36,228 | ₩36,268 | ₩36,228 | ₩36,259 | +0.09% | 2.2천 |
|---|
| 2026.02.27 | ₩36,242 | ₩36,255 | ₩36,230 | ₩36,255 | +0.04% | 4.2천 |
|---|
| 2026.02.26 | ₩36,260 | ₩36,295 | ₩36,201 | ₩36,268 | +0.02% | 2.2천 |
|---|
| 2026.02.25 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,215 | ₩36,255 | ₩36,215 | ₩36,246 | +0.09% | 4.2천 |
|---|
| 2026.02.23 | ₩36,188 | ₩36,215 | ₩36,181 | ₩36,181 | -0.02% | 900 |
|---|
| 2026.02.20 | ₩36,215 | ₩36,295 | ₩36,215 | ₩36,268 | +0.15% | 1.7천 |
|---|
| 2026.02.19 | ₩36,215 | ₩36,215 | ₩36,201 | ₩36,203 | -0.03% | 1.7천 |
|---|
| 2026.02.18 | ₩36,336 | ₩36,336 | ₩36,188 | ₩36,236 | -0.27% | 5.6천 |
|---|
| 2026.02.17 | ₩36,108 | ₩36,208 | ₩36,108 | ₩36,187 | +0.22% | 4.6천 |
|---|
| 2026.02.13 | ₩36,201 | ₩36,282 | ₩36,179 | ₩36,208 | +0.02% | 5.4천 |
|---|
| 2026.02.12 | ₩36,309 | ₩36,309 | ₩36,203 | ₩36,203 | -0.29% | 1.5천 |
|---|
| 2026.02.11 | ₩36,282 | ₩36,315 | ₩36,282 | ₩36,315 | +0.09% | 1.2천 |
|---|
| 2026.02.10 | ₩36,336 | ₩36,336 | ₩36,309 | ₩36,315 | -0.06% | 1.7천 |
|---|
| 2026.02.09 | ₩36,295 | ₩36,362 | ₩36,282 | ₩36,322 | +0.07% | 4천 |
|---|
| 2026.02.06 | ₩36,215 | ₩36,289 | ₩36,184 | ₩36,289 | +0.20% | 1.2천 |
|---|
| 2026.02.05 | ₩36,141 | ₩36,201 | ₩36,134 | ₩36,168 | +0.07% | 4.8천 |
|---|
| 2026.02.04 | ₩36,228 | ₩36,268 | ₩36,134 | ₩36,201 | -0.07% | 1.5만 |
|---|
| 2026.02.03 | ₩36,248 | ₩36,268 | ₩36,188 | ₩36,218 | -0.09% | 4.3천 |
|---|
| 2026.02.02 | ₩36,188 | ₩36,282 | ₩36,188 | ₩36,268 | +0.22% | 4.9만 |
|---|
| 2026.01.30 | ₩36,282 | ₩36,282 | ₩36,240 | ₩36,240 | -0.11% | 500 |
|---|
| 2026.01.29 | ₩36,295 | ₩36,309 | ₩36,201 | ₩36,251 | -0.12% | 4.3천 |
|---|
| 2026.01.28 | ₩36,349 | ₩36,362 | ₩36,228 | ₩36,309 | -0.11% | 3.9만 |
|---|
| 2026.01.27 | ₩36,242 | ₩36,242 | ₩36,242 | ₩36,242 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩36,215 | ₩36,255 | ₩36,201 | ₩36,228 | +0.04% | 1만 |
|---|
| 2026.01.23 | ₩36,121 | ₩36,212 | ₩36,121 | ₩36,175 | +0.15% | 8.2천 |
|---|
| 2026.01.22 | ₩36,175 | ₩36,215 | ₩36,161 | ₩36,181 | +0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩36,137 | ₩36,157 | ₩36,137 | ₩36,148 | +0.03% | 1천 |
|---|
| 2026.01.20 | ₩36,094 | ₩36,114 | ₩36,081 | ₩36,081 | -0.04% | 1.2천 |
|---|
| 2026.01.16 | ₩36,208 | ₩36,208 | ₩36,208 | ₩36,208 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩36,188 | ₩36,201 | ₩36,188 | ₩36,195 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩36,134 | ₩36,242 | ₩36,134 | ₩36,165 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩36,228 | ₩36,228 | ₩36,175 | ₩36,213 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩36,175 | ₩36,215 | ₩36,175 | ₩36,215 | +0.11% | 2.8천 |
|---|
| 2026.01.09 | ₩36,161 | ₩36,201 | ₩36,161 | ₩36,201 | +0.11% | 5.6천 |
|---|
| 2026.01.08 | ₩36,134 | ₩36,185 | ₩36,134 | ₩36,161 | +0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩36,208 | ₩36,242 | ₩36,149 | ₩36,168 | -0.11% | 1.5천 |
|---|
| 2026.01.06 | ₩36,134 | ₩36,227 | ₩36,134 | ₩36,188 | +0.15% | 300 |
|---|
| 2026.01.05 | ₩36,108 | ₩36,201 | ₩36,108 | ₩36,154 | +0.13% | 2.1천 |
|---|
| 2026.01.02 | ₩36,067 | ₩36,175 | ₩36,040 | ₩36,114 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩36,081 | ₩36,121 | ₩36,040 | ₩36,093 | +0.03% | 3.1천 |
|---|
| 2025.12.30 | ₩36,121 | ₩36,134 | ₩36,108 | ₩36,108 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩36,121 | ₩36,154 | ₩36,121 | ₩36,134 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩36,121 | ₩36,161 | ₩36,108 | ₩36,121 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩36,081 | ₩36,130 | ₩36,081 | ₩36,130 | +0.14% | 100 |
|---|
| 2025.12.23 | ₩36,121 | ₩36,121 | ₩36,040 | ₩36,114 | -0.02% | 4천 |
|---|
| 2025.12.22 | ₩36,014 | ₩36,087 | ₩36,014 | ₩36,074 | +0.17% | 1.4천 |
|---|
| 2025.12.19 | ₩35,987 | ₩36,047 | ₩35,987 | ₩36,047 | +0.17% | 200 |
|---|
| 2025.12.18 | ₩36,054 | ₩36,054 | ₩35,933 | ₩35,987 | -0.19% | 3.8천 |
|---|
| 2025.12.17 | ₩36,000 | ₩36,000 | ₩35,930 | ₩35,930 | -0.19% | 4.6천 |
|---|
| 2025.12.16 | ₩35,960 | ₩35,998 | ₩35,960 | ₩35,994 | +0.09% | 1.2천 |
|---|
| 2025.12.15 | ₩35,960 | ₩36,040 | ₩35,960 | ₩36,040 | +0.22% | 4.1천 |
|---|
| 2025.12.12 | ₩36,014 | ₩36,054 | ₩35,973 | ₩36,007 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩36,054 | ₩36,081 | ₩36,014 | ₩36,036 | -0.05% | 5.5천 |
|---|
| 2025.12.10 | ₩36,007 | ₩36,027 | ₩35,960 | ₩36,020 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩36,000 | ₩36,000 | ₩36,000 | ₩36,000 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,081 | ₩36,081 | ₩35,960 | ₩36,040 | -0.11% | 2.9만 |
|---|
| 2025.12.05 | ₩36,067 | ₩36,067 | ₩35,973 | ₩36,020 | -0.13% | 3.5천 |
|---|
| 2025.12.04 | ₩36,000 | ₩36,000 | ₩35,947 | ₩35,967 | -0.09% | 7.4천 |
|---|
| 2025.12.03 | ₩35,953 | ₩36,000 | ₩35,908 | ₩35,994 | +0.11% | 3만 |
|---|
| 2025.12.02 | ₩36,014 | ₩36,014 | ₩35,906 | ₩35,960 | -0.15% | 5천 |
|---|
| 2025.12.01 | ₩35,973 | ₩36,074 | ₩35,893 | ₩35,973 | 0.00% | 4.5천 |
|---|
| 2025.11.28 | ₩35,960 | ₩36,000 | ₩35,960 | ₩36,000 | +0.11% | 300 |
|---|
| 2025.11.26 | ₩36,054 | ₩36,054 | ₩35,893 | ₩35,960 | -0.26% | 4.6천 |
|---|
| 2025.11.25 | ₩35,920 | ₩35,940 | ₩35,786 | ₩35,906 | -0.04% | 1.7만 |
|---|
| 2025.11.24 | ₩35,665 | ₩35,853 | ₩35,665 | ₩35,833 | +0.47% | 1.6만 |
|---|
| 2025.11.21 | ₩35,786 | ₩35,786 | ₩35,698 | ₩35,745 | -0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩35,759 | ₩35,869 | ₩35,692 | ₩35,719 | -0.11% | 4.2만 |
|---|
| 2025.11.19 | ₩35,826 | ₩35,826 | ₩35,736 | ₩35,772 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩35,906 | ₩35,906 | ₩35,665 | ₩35,760 | -0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩35,880 | ₩35,880 | ₩35,759 | ₩35,799 | -0.22% | 4.1만 |
|---|
| 2025.11.14 | ₩35,880 | ₩35,880 | ₩35,799 | ₩35,854 | -0.07% | 6.5만 |
|---|
| 2025.11.13 | ₩36,108 | ₩36,108 | ₩35,843 | ₩35,859 | -0.69% | 13.3만 |
|---|
| 2025.11.12 | ₩35,960 | ₩35,960 | ₩35,900 | ₩35,933 | -0.07% | 3.1만 |
|---|
| 2025.11.11 | ₩36,108 | ₩36,108 | ₩35,867 | ₩35,933 | -0.48% | 2.7만 |
|---|
| 2025.11.10 | ₩35,960 | ₩35,960 | ₩35,873 | ₩35,933 | -0.07% | 5.6만 |
|---|
| 2025.11.07 | ₩35,826 | ₩35,839 | ₩35,735 | ₩35,837 | +0.03% | 1.8만 |
|---|
| 2025.11.06 | ₩35,866 | ₩35,866 | ₩35,799 | ₩35,812 | -0.15% | 2.9만 |
|---|
| 2025.11.05 | ₩35,853 | ₩35,893 | ₩35,812 | ₩35,830 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩35,933 | ₩35,933 | ₩35,853 | ₩35,863 | -0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩35,947 | ₩35,947 | ₩35,853 | ₩35,929 | -0.05% | 12.2만 |
|---|
| 2025.10.31 | ₩35,839 | ₩35,893 | ₩35,839 | ₩35,873 | +0.09% | 8.5천 |
|---|
| 2025.10.30 | ₩35,880 | ₩35,880 | ₩35,866 | ₩35,866 | -0.04% | 5.9천 |
|---|
| 2025.10.29 | ₩35,826 | ₩35,851 | ₩35,826 | ₩35,846 | +0.06% | 500 |
|---|
| 2025.10.28 | ₩35,866 | ₩35,880 | ₩35,833 | ₩35,833 | -0.09% | 6.7천 |
|---|
| 2025.10.27 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,759 | ₩35,759 | ₩35,705 | ₩35,705 | -0.15% | 2.4천 |
|---|
| 2025.10.15 | ₩35,705 | ₩35,739 | ₩35,705 | ₩35,739 | +0.09% | 300 |
|---|
| 2025.10.14 | ₩35,732 | ₩35,732 | ₩35,732 | ₩35,732 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,692 | ₩35,743 | ₩35,692 | ₩35,743 | +0.14% | 4.3천 |
|---|
| 2025.10.10 | ₩35,772 | ₩35,772 | ₩35,651 | ₩35,677 | -0.27% | 900 |
|---|