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 | ₩37,872 | ₩37,892 | ₩37,872 | ₩37,892 | +0.05% | 400 |
| 2026.10.08 | ₩37,926 | ₩37,926 | ₩37,845 | ₩37,865 | -0.16% | 1.8천 |
| 2026.10.07 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 100 |
| 2026.10.06 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
| 2026.10.05 | ₩37,885 | ₩37,919 | ₩37,872 | ₩37,872 | -0.04% | 500 |
| 2026.10.02 | ₩37,872 | ₩37,885 | ₩37,833 | ₩37,833 | -0.10% | 1.1천 |
| 2026.10.01 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 100 |
| 2026.09.30 | ₩37,765 | ₩37,792 | ₩37,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,792 |
| +0.07% |
| 500 |
| 2026.09.29 | ₩37,778 | ₩37,778 | ₩37,778 | ₩37,778 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,785 | ₩37,785 | ₩37,753 | ₩37,753 | -0.09% | 300 |
|---|
| 2026.09.25 | ₩37,738 | ₩37,845 | ₩37,738 | ₩37,793 | +0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩37,765 | ₩37,772 | ₩37,765 | ₩37,772 | +0.02% | 500 |
|---|
| 2026.09.23 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,792 | ₩37,832 | ₩37,711 | ₩37,765 | -0.07% | 9.5천 |
|---|
| 2026.09.18 | ₩37,719 | ₩37,719 | ₩37,719 | ₩37,719 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,685 | ₩37,691 | ₩37,685 | ₩37,691 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩37,618 | ₩37,658 | ₩37,596 | ₩37,596 | -0.06% | 2.7천 |
|---|
| 2026.09.15 | ₩37,618 | ₩37,618 | ₩37,611 | ₩37,611 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩37,658 | ₩37,685 | ₩37,644 | ₩37,644 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩37,685 | ₩37,725 | ₩37,652 | ₩37,652 | -0.09% | 2.6천 |
|---|
| 2026.09.10 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,644 | ₩37,644 | ₩37,636 | ₩37,636 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,644 | ₩37,685 | ₩37,618 | ₩37,622 | -0.06% | 2.9천 |
|---|
| 2026.09.02 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,537 | ₩37,631 | ₩37,537 | ₩37,577 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩37,552 | ₩37,644 | ₩37,551 | ₩37,592 | +0.11% | 2.7천 |
|---|
| 2026.08.28 | ₩37,584 | ₩37,584 | ₩37,584 | ₩37,584 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,552 | ₩37,604 | ₩37,552 | ₩37,604 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩37,510 | ₩37,544 | ₩37,510 | ₩37,544 | +0.09% | 2천 |
|---|
| 2026.08.25 | ₩37,604 | ₩37,618 | ₩37,544 | ₩37,544 | -0.16% | 900 |
|---|
| 2026.08.24 | ₩37,443 | ₩37,544 | ₩37,443 | ₩37,544 | +0.27% | 500 |
|---|
| 2026.08.21 | ₩37,524 | ₩37,537 | ₩37,506 | ₩37,506 | -0.05% | 1.2천 |
|---|
| 2026.08.20 | ₩37,510 | ₩37,524 | ₩37,457 | ₩37,472 | -0.10% | 2.2천 |
|---|
| 2026.08.19 | ₩37,524 | ₩37,537 | ₩37,502 | ₩37,502 | -0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,631 | ₩37,631 | ₩37,497 | ₩37,516 | -0.31% | 2천 |
|---|
| 2026.08.14 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,472 | ₩37,555 | ₩37,472 | ₩37,555 | +0.22% | 200 |
|---|
| 2026.08.12 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,497 | ₩37,497 | ₩37,450 | ₩37,450 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩37,443 | ₩37,457 | ₩37,443 | ₩37,457 | +0.04% | 700 |
|---|
| 2026.08.07 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,403 | ₩37,443 | ₩37,390 | ₩37,443 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩37,417 | ₩37,457 | ₩37,390 | ₩37,437 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩37,417 | ₩37,443 | ₩37,417 | ₩37,421 | +0.01% | 900 |
|---|
| 2026.08.03 | ₩37,310 | ₩37,363 | ₩37,310 | ₩37,350 | +0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩37,216 | ₩37,269 | ₩37,216 | ₩37,269 | +0.14% | 1.9천 |
|---|
| 2026.07.30 | ₩37,176 | ₩37,202 | ₩37,048 | ₩37,196 | +0.05% | 1만 |
|---|
| 2026.07.29 | ₩37,149 | ₩37,189 | ₩37,055 | ₩37,055 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩37,176 | ₩37,216 | ₩37,176 | ₩37,188 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩37,162 | ₩37,162 | ₩37,142 | ₩37,162 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩37,135 | ₩37,162 | ₩37,135 | ₩37,149 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩37,149 | ₩37,149 | ₩37,115 | ₩37,115 | -0.09% | 500 |
|---|
| 2026.07.22 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,189 | ₩37,216 | ₩37,164 | ₩37,196 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩37,149 | ₩37,149 | ₩37,149 | ₩37,149 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,182 | ₩37,182 | ₩37,156 | ₩37,156 | -0.07% | 200 |
|---|
| 2026.07.16 | ₩37,190 | ₩37,196 | ₩37,190 | ₩37,196 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩37,229 | ₩37,256 | ₩37,202 | ₩37,223 | -0.02% | 4.1천 |
|---|
| 2026.07.14 | ₩37,176 | ₩37,189 | ₩37,176 | ₩37,189 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩37,196 | ₩37,196 | ₩37,196 | ₩37,196 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,283 | ₩37,283 | ₩37,176 | ₩37,223 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩37,162 | ₩37,202 | ₩37,162 | ₩37,176 | +0.04% | 900 |
|---|
| 2026.07.08 | ₩37,109 | ₩37,135 | ₩37,095 | ₩37,115 | +0.02% | 500 |
|---|
| 2026.07.07 | ₩37,122 | ₩37,162 | ₩37,122 | ₩37,156 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩37,149 | ₩37,149 | ₩37,135 | ₩37,135 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,961 | ₩37,122 | ₩36,961 | ₩37,075 | +0.31% | 1.9천 |
|---|
| 2026.06.29 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩36,948 | ₩36,948 | ₩36,936 | ₩36,948 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩36,961 | ₩36,975 | ₩36,921 | ₩36,921 | -0.11% | 2.3천 |
|---|
| 2026.06.23 | ₩36,961 | ₩36,961 | ₩36,948 | ₩36,955 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩37,002 | ₩37,015 | ₩37,002 | ₩37,015 | +0.04% | 200 |
|---|
| 2026.06.18 | ₩37,028 | ₩37,042 | ₩37,028 | ₩37,042 | +0.04% | 4.5천 |
|---|
| 2026.06.17 | ₩37,042 | ₩37,069 | ₩36,995 | ₩36,995 | -0.13% | 7.4천 |
|---|
| 2026.06.16 | ₩37,042 | ₩37,069 | ₩37,042 | ₩37,069 | +0.07% | 200 |
|---|
| 2026.06.15 | ₩37,042 | ₩37,055 | ₩37,042 | ₩37,042 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩36,921 | ₩36,972 | ₩36,921 | ₩36,972 | +0.14% | 900 |
|---|
| 2026.06.11 | ₩36,801 | ₩36,935 | ₩36,801 | ₩36,935 | +0.36% | 9.3천 |
|---|
| 2026.06.10 | ₩36,841 | ₩36,854 | ₩36,801 | ₩36,801 | -0.11% | 1.8천 |
|---|
| 2026.06.09 | ₩36,935 | ₩36,935 | ₩36,814 | ₩36,888 | -0.13% | 2.2천 |
|---|
| 2026.06.08 | ₩36,935 | ₩36,948 | ₩36,894 | ₩36,894 | -0.11% | 6.1천 |
|---|
| 2026.06.05 | ₩36,988 | ₩36,988 | ₩36,908 | ₩36,908 | -0.22% | 4.5천 |
|---|
| 2026.06.04 | ₩37,015 | ₩37,022 | ₩37,002 | ₩37,002 | -0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩37,015 | ₩37,015 | ₩37,008 | ₩37,008 | -0.02% | 2.4천 |
|---|
| 2026.06.02 | ₩37,028 | ₩37,055 | ₩37,028 | ₩37,028 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩37,015 | ₩37,042 | ₩37,015 | ₩37,015 | 0.00% | 5천 |
|---|
| 2026.05.29 | ₩37,002 | ₩37,008 | ₩37,002 | ₩37,002 | 0.00% | 1.6천 |
|---|
| 2026.05.28 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,961 | ₩36,961 | ₩36,948 | ₩36,948 | -0.04% | 1.2천 |
|---|
| 2026.05.26 | ₩36,948 | ₩36,948 | ₩36,935 | ₩36,941 | -0.02% | 1천 |
|---|
| 2026.05.22 | ₩36,921 | ₩36,921 | ₩36,908 | ₩36,908 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩36,854 | ₩36,935 | ₩36,854 | ₩36,935 | +0.22% | 1.6천 |
|---|
| 2026.05.20 | ₩36,814 | ₩36,868 | ₩36,814 | ₩36,868 | +0.15% | 4.7천 |
|---|
| 2026.05.19 | ₩36,814 | ₩36,849 | ₩36,814 | ₩36,849 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩36,854 | ₩36,854 | ₩36,814 | ₩36,841 | -0.04% | 8.6천 |
|---|
| 2026.05.15 | ₩36,787 | ₩36,854 | ₩36,787 | ₩36,834 | +0.13% | 5.9천 |
|---|
| 2026.05.14 | ₩36,868 | ₩36,874 | ₩36,868 | ₩36,874 | +0.02% | 500 |
|---|
| 2026.05.13 | ₩36,815 | ₩36,874 | ₩36,815 | ₩36,874 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩36,787 | ₩36,821 | ₩36,787 | ₩36,814 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩36,821 | ₩36,827 | ₩36,814 | ₩36,814 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩36,801 | ₩36,814 | ₩36,801 | ₩36,814 | +0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩36,794 | ₩36,794 | ₩36,767 | ₩36,767 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩36,734 | ₩36,814 | ₩36,734 | ₩36,814 | +0.22% | 3.2천 |
|---|
| 2026.05.05 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩36,700 | ₩36,700 | ₩36,653 | ₩36,660 | -0.11% | 3.9천 |
|---|
| 2026.05.01 | ₩36,707 | ₩36,707 | ₩36,680 | ₩36,680 | -0.07% | 3.4천 |
|---|
| 2026.04.30 | ₩36,613 | ₩36,667 | ₩36,586 | ₩36,667 | +0.15% | 4.2천 |
|---|
| 2026.04.29 | ₩36,586 | ₩36,586 | ₩36,561 | ₩36,580 | -0.02% | 3.5천 |
|---|
| 2026.04.28 | ₩36,573 | ₩36,586 | ₩36,573 | ₩36,586 | +0.04% | 600 |
|---|
| 2026.04.27 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,586 | ₩36,612 | ₩36,586 | ₩36,612 | +0.07% | 300 |
|---|
| 2026.04.23 | ₩36,493 | ₩36,552 | ₩36,493 | ₩36,552 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩36,560 | ₩36,573 | ₩36,560 | ₩36,573 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩36,560 | ₩36,600 | ₩36,506 | ₩36,506 | -0.15% | 400 |
|---|
| 2026.04.20 | ₩36,533 | ₩36,546 | ₩36,533 | ₩36,546 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩36,412 | ₩36,452 | ₩36,399 | ₩36,452 | +0.11% | 3천 |
|---|
| 2026.04.14 | ₩36,359 | ₩36,399 | ₩36,359 | ₩36,395 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩36,278 | ₩36,296 | ₩36,278 | ₩36,296 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩36,232 | ₩36,232 | ₩36,211 | ₩36,211 | -0.06% | 3.7천 |
|---|
| 2026.04.09 | ₩36,225 | ₩36,225 | ₩36,225 | ₩36,225 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,185 | ₩36,238 | ₩36,178 | ₩36,178 | -0.02% | 600 |
|---|
| 2026.04.07 | ₩35,954 | ₩35,984 | ₩35,944 | ₩35,984 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩35,970 | ₩36,024 | ₩35,957 | ₩35,984 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩35,944 | ₩35,953 | ₩35,917 | ₩35,953 | +0.03% | 2.2천 |
|---|
| 2026.04.01 | ₩35,944 | ₩35,944 | ₩35,903 | ₩35,903 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩35,756 | ₩35,863 | ₩35,756 | ₩35,850 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩35,716 | ₩35,756 | ₩35,674 | ₩35,674 | -0.12% | 3.3천 |
|---|
| 2026.03.27 | ₩35,810 | ₩35,823 | ₩35,729 | ₩35,756 | -0.15% | 7.6천 |
|---|
| 2026.03.26 | ₩35,890 | ₩35,890 | ₩35,808 | ₩35,808 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩35,917 | ₩35,945 | ₩35,903 | ₩35,945 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩35,863 | ₩35,871 | ₩35,843 | ₩35,871 | +0.02% | 300 |
|---|
| 2026.03.19 | ₩35,950 | ₩35,969 | ₩35,890 | ₩35,969 | +0.05% | 3.4천 |
|---|
| 2026.03.18 | ₩36,011 | ₩36,011 | ₩35,997 | ₩35,997 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩36,088 | ₩36,088 | ₩36,088 | ₩36,088 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,984 | ₩36,037 | ₩35,984 | ₩35,997 | +0.04% | 200 |
|---|
| 2026.03.12 | ₩36,024 | ₩36,035 | ₩36,024 | ₩36,035 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩36,104 | ₩36,158 | ₩36,091 | ₩36,124 | +0.06% | 8.4천 |
|---|
| 2026.03.10 | ₩36,238 | ₩36,238 | ₩36,091 | ₩36,158 | -0.22% | 400 |
|---|
| 2026.03.09 | ₩35,997 | ₩36,142 | ₩35,984 | ₩36,142 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩36,091 | ₩36,104 | ₩36,078 | ₩36,094 | +0.01% | 900 |
|---|
| 2026.03.05 | ₩36,158 | ₩36,158 | ₩36,104 | ₩36,151 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩36,118 | ₩36,211 | ₩36,118 | ₩36,198 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩36,051 | ₩36,171 | ₩36,024 | ₩36,135 | +0.23% | 3.1천 |
|---|
| 2026.03.02 | ₩36,171 | ₩36,211 | ₩36,171 | ₩36,202 | +0.09% | 2.2천 |
|---|
| 2026.02.27 | ₩36,185 | ₩36,198 | ₩36,173 | ₩36,198 | +0.04% | 4.2천 |
|---|
| 2026.02.26 | ₩36,203 | ₩36,238 | ₩36,144 | ₩36,211 | +0.02% | 2.2천 |
|---|
| 2026.02.25 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,158 | ₩36,198 | ₩36,158 | ₩36,189 | +0.09% | 4.2천 |
|---|
| 2026.02.23 | ₩36,131 | ₩36,158 | ₩36,124 | ₩36,124 | -0.02% | 900 |
|---|
| 2026.02.20 | ₩36,158 | ₩36,238 | ₩36,158 | ₩36,211 | +0.15% | 1.7천 |
|---|
| 2026.02.19 | ₩36,158 | ₩36,158 | ₩36,144 | ₩36,146 | -0.03% | 1.7천 |
|---|
| 2026.02.18 | ₩36,278 | ₩36,278 | ₩36,131 | ₩36,179 | -0.27% | 5.6천 |
|---|
| 2026.02.17 | ₩36,051 | ₩36,151 | ₩36,051 | ₩36,130 | +0.22% | 4.6천 |
|---|
| 2026.02.13 | ₩36,144 | ₩36,225 | ₩36,122 | ₩36,151 | +0.02% | 5.4천 |
|---|
| 2026.02.12 | ₩36,252 | ₩36,252 | ₩36,146 | ₩36,146 | -0.29% | 1.5천 |
|---|
| 2026.02.11 | ₩36,225 | ₩36,258 | ₩36,225 | ₩36,258 | +0.09% | 1.2천 |
|---|
| 2026.02.10 | ₩36,278 | ₩36,278 | ₩36,252 | ₩36,258 | -0.06% | 1.7천 |
|---|
| 2026.02.09 | ₩36,238 | ₩36,305 | ₩36,225 | ₩36,265 | +0.07% | 4천 |
|---|
| 2026.02.06 | ₩36,158 | ₩36,232 | ₩36,127 | ₩36,232 | +0.20% | 1.2천 |
|---|
| 2026.02.05 | ₩36,084 | ₩36,144 | ₩36,078 | ₩36,111 | +0.07% | 4.8천 |
|---|
| 2026.02.04 | ₩36,171 | ₩36,211 | ₩36,078 | ₩36,144 | -0.07% | 1.5만 |
|---|
| 2026.02.03 | ₩36,191 | ₩36,211 | ₩36,131 | ₩36,161 | -0.09% | 4.3천 |
|---|
| 2026.02.02 | ₩36,131 | ₩36,225 | ₩36,131 | ₩36,211 | +0.22% | 4.9만 |
|---|
| 2026.01.30 | ₩36,225 | ₩36,225 | ₩36,183 | ₩36,183 | -0.11% | 500 |
|---|
| 2026.01.29 | ₩36,238 | ₩36,252 | ₩36,144 | ₩36,194 | -0.12% | 4.3천 |
|---|
| 2026.01.28 | ₩36,292 | ₩36,305 | ₩36,171 | ₩36,252 | -0.11% | 3.9만 |
|---|
| 2026.01.27 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩36,158 | ₩36,198 | ₩36,144 | ₩36,171 | +0.04% | 1만 |
|---|
| 2026.01.23 | ₩36,064 | ₩36,155 | ₩36,064 | ₩36,118 | +0.15% | 8.2천 |
|---|
| 2026.01.22 | ₩36,118 | ₩36,158 | ₩36,104 | ₩36,124 | +0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩36,080 | ₩36,100 | ₩36,080 | ₩36,091 | +0.03% | 1천 |
|---|
| 2026.01.20 | ₩36,037 | ₩36,057 | ₩36,024 | ₩36,024 | -0.04% | 1.2천 |
|---|
| 2026.01.16 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩36,131 | ₩36,144 | ₩36,131 | ₩36,138 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩36,078 | ₩36,185 | ₩36,078 | ₩36,108 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩36,171 | ₩36,171 | ₩36,118 | ₩36,157 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩36,118 | ₩36,158 | ₩36,118 | ₩36,158 | +0.11% | 2.8천 |
|---|
| 2026.01.09 | ₩36,104 | ₩36,144 | ₩36,104 | ₩36,144 | +0.11% | 5.6천 |
|---|
| 2026.01.08 | ₩36,078 | ₩36,128 | ₩36,078 | ₩36,104 | +0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩36,151 | ₩36,185 | ₩36,092 | ₩36,111 | -0.11% | 1.5천 |
|---|
| 2026.01.06 | ₩36,078 | ₩36,170 | ₩36,078 | ₩36,131 | +0.15% | 300 |
|---|
| 2026.01.05 | ₩36,051 | ₩36,144 | ₩36,051 | ₩36,098 | +0.13% | 2.1천 |
|---|
| 2026.01.02 | ₩36,011 | ₩36,118 | ₩35,984 | ₩36,057 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩36,024 | ₩36,064 | ₩35,984 | ₩36,036 | +0.03% | 3.1천 |
|---|
| 2025.12.30 | ₩36,064 | ₩36,078 | ₩36,051 | ₩36,051 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩36,064 | ₩36,098 | ₩36,064 | ₩36,078 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩36,064 | ₩36,104 | ₩36,051 | ₩36,064 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩36,024 | ₩36,073 | ₩36,024 | ₩36,073 | +0.14% | 100 |
|---|
| 2025.12.23 | ₩36,064 | ₩36,064 | ₩35,984 | ₩36,057 | -0.02% | 4천 |
|---|
| 2025.12.22 | ₩35,957 | ₩36,031 | ₩35,957 | ₩36,017 | +0.17% | 1.4천 |
|---|
| 2025.12.19 | ₩35,930 | ₩35,990 | ₩35,930 | ₩35,990 | +0.17% | 200 |
|---|
| 2025.12.18 | ₩35,997 | ₩35,997 | ₩35,877 | ₩35,930 | -0.19% | 3.8천 |
|---|
| 2025.12.17 | ₩35,944 | ₩35,944 | ₩35,874 | ₩35,874 | -0.19% | 4.6천 |
|---|
| 2025.12.16 | ₩35,903 | ₩35,941 | ₩35,903 | ₩35,937 | +0.09% | 1.2천 |
|---|
| 2025.12.15 | ₩35,903 | ₩35,984 | ₩35,903 | ₩35,984 | +0.22% | 4.1천 |
|---|
| 2025.12.12 | ₩35,957 | ₩35,997 | ₩35,917 | ₩35,950 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩35,997 | ₩36,024 | ₩35,957 | ₩35,980 | -0.05% | 5.5천 |
|---|
| 2025.12.10 | ₩35,950 | ₩35,970 | ₩35,903 | ₩35,964 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,024 | ₩36,024 | ₩35,903 | ₩35,984 | -0.11% | 2.9만 |
|---|
| 2025.12.05 | ₩36,011 | ₩36,011 | ₩35,917 | ₩35,964 | -0.13% | 3.5천 |
|---|
| 2025.12.04 | ₩35,944 | ₩35,944 | ₩35,890 | ₩35,910 | -0.09% | 7.4천 |
|---|
| 2025.12.03 | ₩35,897 | ₩35,944 | ₩35,851 | ₩35,937 | +0.11% | 3만 |
|---|
| 2025.12.02 | ₩35,957 | ₩35,957 | ₩35,850 | ₩35,903 | -0.15% | 5천 |
|---|
| 2025.12.01 | ₩35,917 | ₩36,017 | ₩35,836 | ₩35,917 | 0.00% | 4.5천 |
|---|
| 2025.11.28 | ₩35,903 | ₩35,944 | ₩35,903 | ₩35,944 | +0.11% | 300 |
|---|
| 2025.11.26 | ₩35,997 | ₩35,997 | ₩35,836 | ₩35,903 | -0.26% | 4.6천 |
|---|
| 2025.11.25 | ₩35,863 | ₩35,883 | ₩35,729 | ₩35,850 | -0.04% | 1.7만 |
|---|
| 2025.11.24 | ₩35,609 | ₩35,796 | ₩35,609 | ₩35,776 | +0.47% | 1.6만 |
|---|
| 2025.11.21 | ₩35,729 | ₩35,729 | ₩35,642 | ₩35,689 | -0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩35,703 | ₩35,812 | ₩35,636 | ₩35,662 | -0.11% | 4.2만 |
|---|
| 2025.11.19 | ₩35,769 | ₩35,769 | ₩35,680 | ₩35,716 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩35,850 | ₩35,850 | ₩35,609 | ₩35,704 | -0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩35,823 | ₩35,823 | ₩35,703 | ₩35,743 | -0.22% | 4.1만 |
|---|
| 2025.11.14 | ₩35,823 | ₩35,823 | ₩35,743 | ₩35,798 | -0.07% | 6.5만 |
|---|
| 2025.11.13 | ₩36,051 | ₩36,051 | ₩35,787 | ₩35,803 | -0.69% | 13.3만 |
|---|
| 2025.11.12 | ₩35,903 | ₩35,903 | ₩35,843 | ₩35,877 | -0.07% | 3.1만 |
|---|
| 2025.11.11 | ₩36,051 | ₩36,051 | ₩35,811 | ₩35,877 | -0.48% | 2.7만 |
|---|
| 2025.11.10 | ₩35,903 | ₩35,903 | ₩35,816 | ₩35,877 | -0.07% | 5.6만 |
|---|
| 2025.11.07 | ₩35,769 | ₩35,783 | ₩35,678 | ₩35,780 | +0.03% | 1.8만 |
|---|
| 2025.11.06 | ₩35,810 | ₩35,810 | ₩35,743 | ₩35,756 | -0.15% | 2.9만 |
|---|
| 2025.11.05 | ₩35,796 | ₩35,836 | ₩35,756 | ₩35,774 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩35,877 | ₩35,877 | ₩35,796 | ₩35,807 | -0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩35,890 | ₩35,890 | ₩35,796 | ₩35,873 | -0.05% | 12.2만 |
|---|
| 2025.10.31 | ₩35,783 | ₩35,836 | ₩35,783 | ₩35,816 | +0.09% | 8.5천 |
|---|
| 2025.10.30 | ₩35,823 | ₩35,823 | ₩35,810 | ₩35,810 | -0.04% | 5.9천 |
|---|
| 2025.10.29 | ₩35,769 | ₩35,795 | ₩35,769 | ₩35,790 | +0.06% | 500 |
|---|
| 2025.10.28 | ₩35,810 | ₩35,823 | ₩35,776 | ₩35,776 | -0.09% | 6.7천 |
|---|
| 2025.10.27 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,703 | ₩35,703 | ₩35,649 | ₩35,649 | -0.15% | 2.4천 |
|---|
| 2025.10.15 | ₩35,649 | ₩35,682 | ₩35,649 | ₩35,682 | +0.09% | 300 |
|---|
| 2025.10.14 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,636 | ₩35,686 | ₩35,636 | ₩35,686 | +0.14% | 4.3천 |
|---|
| 2025.10.10 | ₩35,716 | ₩35,716 | ₩35,595 | ₩35,621 | -0.27% | 900 |
|---|