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 | ₩37,925 | ₩37,946 | ₩37,925 | ₩37,946 | +0.05% | 400 |
| 2026.10.08 | ₩37,979 | ₩37,979 | ₩37,899 | ₩37,919 | -0.16% | 1.8천 |
| 2026.10.07 | ₩37,936 | ₩37,936 | ₩37,936 | ₩37,936 | 0.00% | 100 |
| 2026.10.06 | ₩37,932 | ₩37,932 | ₩37,932 | ₩37,932 | 0.00% | 100 |
| 2026.10.05 | ₩37,939 | ₩37,972 | ₩37,925 | ₩37,925 | -0.04% | 500 |
| 2026.10.02 | ₩37,925 | ₩37,939 | ₩37,887 | ₩37,887 | -0.10% | 1.1천 |
| 2026.10.01 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
| 2026.09.30 | ₩37,818 | ₩37,845 | ₩37,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,845 |
| +0.07% |
| 500 |
| 2026.09.29 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,838 | ₩37,838 | ₩37,806 | ₩37,806 | -0.09% | 300 |
|---|
| 2026.09.25 | ₩37,791 | ₩37,899 | ₩37,791 | ₩37,846 | +0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩37,818 | ₩37,825 | ₩37,818 | ₩37,825 | +0.02% | 500 |
|---|
| 2026.09.23 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,845 | ₩37,885 | ₩37,765 | ₩37,818 | -0.07% | 9.5천 |
|---|
| 2026.09.18 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,738 | ₩37,744 | ₩37,738 | ₩37,744 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩37,671 | ₩37,711 | ₩37,649 | ₩37,649 | -0.06% | 2.7천 |
|---|
| 2026.09.15 | ₩37,671 | ₩37,671 | ₩37,664 | ₩37,664 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩37,711 | ₩37,738 | ₩37,697 | ₩37,697 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩37,738 | ₩37,778 | ₩37,706 | ₩37,706 | -0.09% | 2.6천 |
|---|
| 2026.09.10 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,697 | ₩37,697 | ₩37,689 | ₩37,689 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,697 | ₩37,738 | ₩37,671 | ₩37,675 | -0.06% | 2.9천 |
|---|
| 2026.09.02 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,590 | ₩37,684 | ₩37,590 | ₩37,630 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩37,605 | ₩37,697 | ₩37,604 | ₩37,645 | +0.11% | 2.7천 |
|---|
| 2026.08.28 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,605 | ₩37,657 | ₩37,605 | ₩37,657 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩37,563 | ₩37,597 | ₩37,563 | ₩37,597 | +0.09% | 2천 |
|---|
| 2026.08.25 | ₩37,657 | ₩37,671 | ₩37,597 | ₩37,597 | -0.16% | 900 |
|---|
| 2026.08.24 | ₩37,496 | ₩37,597 | ₩37,496 | ₩37,597 | +0.27% | 500 |
|---|
| 2026.08.21 | ₩37,577 | ₩37,590 | ₩37,559 | ₩37,559 | -0.05% | 1.2천 |
|---|
| 2026.08.20 | ₩37,563 | ₩37,577 | ₩37,510 | ₩37,524 | -0.10% | 2.2천 |
|---|
| 2026.08.19 | ₩37,577 | ₩37,590 | ₩37,555 | ₩37,555 | -0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,684 | ₩37,684 | ₩37,550 | ₩37,569 | -0.31% | 2천 |
|---|
| 2026.08.14 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,524 | ₩37,608 | ₩37,524 | ₩37,608 | +0.22% | 200 |
|---|
| 2026.08.12 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,550 | ₩37,550 | ₩37,503 | ₩37,503 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩37,496 | ₩37,510 | ₩37,496 | ₩37,510 | +0.04% | 700 |
|---|
| 2026.08.07 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,456 | ₩37,496 | ₩37,443 | ₩37,496 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩37,469 | ₩37,510 | ₩37,443 | ₩37,490 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩37,469 | ₩37,496 | ₩37,469 | ₩37,474 | +0.01% | 900 |
|---|
| 2026.08.03 | ₩37,362 | ₩37,416 | ₩37,362 | ₩37,402 | +0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩37,268 | ₩37,322 | ₩37,268 | ₩37,322 | +0.14% | 1.9천 |
|---|
| 2026.07.30 | ₩37,228 | ₩37,255 | ₩37,101 | ₩37,248 | +0.05% | 1만 |
|---|
| 2026.07.29 | ₩37,201 | ₩37,242 | ₩37,107 | ₩37,107 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩37,228 | ₩37,268 | ₩37,228 | ₩37,240 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩37,215 | ₩37,215 | ₩37,195 | ₩37,215 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩37,188 | ₩37,215 | ₩37,188 | ₩37,201 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩37,201 | ₩37,201 | ₩37,168 | ₩37,168 | -0.09% | 500 |
|---|
| 2026.07.22 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,242 | ₩37,268 | ₩37,216 | ₩37,248 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,235 | ₩37,235 | ₩37,208 | ₩37,208 | -0.07% | 200 |
|---|
| 2026.07.16 | ₩37,243 | ₩37,248 | ₩37,243 | ₩37,248 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩37,282 | ₩37,309 | ₩37,255 | ₩37,275 | -0.02% | 4.1천 |
|---|
| 2026.07.14 | ₩37,228 | ₩37,242 | ₩37,228 | ₩37,242 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,335 | ₩37,335 | ₩37,228 | ₩37,275 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩37,215 | ₩37,255 | ₩37,215 | ₩37,228 | +0.04% | 900 |
|---|
| 2026.07.08 | ₩37,161 | ₩37,188 | ₩37,148 | ₩37,168 | +0.02% | 500 |
|---|
| 2026.07.07 | ₩37,174 | ₩37,215 | ₩37,174 | ₩37,208 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩37,201 | ₩37,201 | ₩37,188 | ₩37,188 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,146 | ₩37,146 | ₩37,146 | ₩37,146 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,014 | ₩37,174 | ₩37,014 | ₩37,128 | +0.31% | 1.9천 |
|---|
| 2026.06.29 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,000 | ₩37,000 | ₩36,988 | ₩37,000 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩37,014 | ₩37,027 | ₩36,973 | ₩36,973 | -0.11% | 2.3천 |
|---|
| 2026.06.23 | ₩37,014 | ₩37,014 | ₩37,000 | ₩37,007 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩37,054 | ₩37,067 | ₩37,054 | ₩37,067 | +0.04% | 200 |
|---|
| 2026.06.18 | ₩37,081 | ₩37,094 | ₩37,081 | ₩37,094 | +0.04% | 4.5천 |
|---|
| 2026.06.17 | ₩37,094 | ₩37,121 | ₩37,047 | ₩37,047 | -0.13% | 7.4천 |
|---|
| 2026.06.16 | ₩37,094 | ₩37,121 | ₩37,094 | ₩37,121 | +0.07% | 200 |
|---|
| 2026.06.15 | ₩37,094 | ₩37,107 | ₩37,094 | ₩37,094 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩36,973 | ₩37,024 | ₩36,973 | ₩37,024 | +0.14% | 900 |
|---|
| 2026.06.11 | ₩36,853 | ₩36,987 | ₩36,853 | ₩36,987 | +0.36% | 9.3천 |
|---|
| 2026.06.10 | ₩36,893 | ₩36,906 | ₩36,853 | ₩36,853 | -0.11% | 1.8천 |
|---|
| 2026.06.09 | ₩36,987 | ₩36,987 | ₩36,866 | ₩36,940 | -0.13% | 2.2천 |
|---|
| 2026.06.08 | ₩36,987 | ₩37,000 | ₩36,946 | ₩36,946 | -0.11% | 6.1천 |
|---|
| 2026.06.05 | ₩37,040 | ₩37,040 | ₩36,960 | ₩36,960 | -0.22% | 4.5천 |
|---|
| 2026.06.04 | ₩37,067 | ₩37,074 | ₩37,054 | ₩37,054 | -0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩37,067 | ₩37,067 | ₩37,060 | ₩37,060 | -0.02% | 2.4천 |
|---|
| 2026.06.02 | ₩37,081 | ₩37,107 | ₩37,081 | ₩37,081 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩37,067 | ₩37,094 | ₩37,067 | ₩37,067 | 0.00% | 5천 |
|---|
| 2026.05.29 | ₩37,054 | ₩37,060 | ₩37,054 | ₩37,054 | 0.00% | 1.6천 |
|---|
| 2026.05.28 | ₩37,031 | ₩37,031 | ₩37,031 | ₩37,031 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,014 | ₩37,014 | ₩37,000 | ₩37,000 | -0.04% | 1.2천 |
|---|
| 2026.05.26 | ₩37,000 | ₩37,000 | ₩36,987 | ₩36,993 | -0.02% | 1천 |
|---|
| 2026.05.22 | ₩36,973 | ₩36,973 | ₩36,960 | ₩36,960 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩36,906 | ₩36,987 | ₩36,906 | ₩36,987 | +0.22% | 1.6천 |
|---|
| 2026.05.20 | ₩36,866 | ₩36,920 | ₩36,866 | ₩36,920 | +0.15% | 4.7천 |
|---|
| 2026.05.19 | ₩36,866 | ₩36,901 | ₩36,866 | ₩36,901 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩36,906 | ₩36,906 | ₩36,866 | ₩36,893 | -0.04% | 8.6천 |
|---|
| 2026.05.15 | ₩36,839 | ₩36,906 | ₩36,839 | ₩36,886 | +0.13% | 5.9천 |
|---|
| 2026.05.14 | ₩36,920 | ₩36,926 | ₩36,920 | ₩36,926 | +0.02% | 500 |
|---|
| 2026.05.13 | ₩36,867 | ₩36,926 | ₩36,867 | ₩36,926 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩36,839 | ₩36,873 | ₩36,839 | ₩36,866 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩36,873 | ₩36,879 | ₩36,866 | ₩36,866 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩36,853 | ₩36,866 | ₩36,853 | ₩36,866 | +0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩36,846 | ₩36,846 | ₩36,819 | ₩36,819 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩36,786 | ₩36,866 | ₩36,786 | ₩36,866 | +0.22% | 3.2천 |
|---|
| 2026.05.05 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩36,752 | ₩36,752 | ₩36,705 | ₩36,712 | -0.11% | 3.9천 |
|---|
| 2026.05.01 | ₩36,759 | ₩36,759 | ₩36,732 | ₩36,732 | -0.07% | 3.4천 |
|---|
| 2026.04.30 | ₩36,665 | ₩36,718 | ₩36,638 | ₩36,718 | +0.15% | 4.2천 |
|---|
| 2026.04.29 | ₩36,638 | ₩36,638 | ₩36,613 | ₩36,631 | -0.02% | 3.5천 |
|---|
| 2026.04.28 | ₩36,625 | ₩36,638 | ₩36,625 | ₩36,638 | +0.04% | 600 |
|---|
| 2026.04.27 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,638 | ₩36,664 | ₩36,638 | ₩36,664 | +0.07% | 300 |
|---|
| 2026.04.23 | ₩36,544 | ₩36,603 | ₩36,544 | ₩36,603 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩36,611 | ₩36,625 | ₩36,611 | ₩36,625 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩36,611 | ₩36,651 | ₩36,558 | ₩36,558 | -0.15% | 400 |
|---|
| 2026.04.20 | ₩36,584 | ₩36,598 | ₩36,584 | ₩36,598 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩36,605 | ₩36,605 | ₩36,605 | ₩36,605 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,504 | ₩36,504 | ₩36,504 | ₩36,504 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩36,464 | ₩36,504 | ₩36,450 | ₩36,504 | +0.11% | 3천 |
|---|
| 2026.04.14 | ₩36,410 | ₩36,450 | ₩36,410 | ₩36,446 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩36,330 | ₩36,347 | ₩36,330 | ₩36,347 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩36,283 | ₩36,283 | ₩36,263 | ₩36,263 | -0.06% | 3.7천 |
|---|
| 2026.04.09 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,236 | ₩36,289 | ₩36,229 | ₩36,229 | -0.02% | 600 |
|---|
| 2026.04.07 | ₩36,005 | ₩36,035 | ₩35,994 | ₩36,035 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩36,021 | ₩36,075 | ₩36,008 | ₩36,035 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩35,994 | ₩36,004 | ₩35,967 | ₩36,004 | +0.03% | 2.2천 |
|---|
| 2026.04.01 | ₩35,994 | ₩35,994 | ₩35,954 | ₩35,954 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩35,807 | ₩35,914 | ₩35,807 | ₩35,900 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩35,766 | ₩35,807 | ₩35,725 | ₩35,725 | -0.12% | 3.3천 |
|---|
| 2026.03.27 | ₩35,860 | ₩35,874 | ₩35,780 | ₩35,807 | -0.15% | 7.6천 |
|---|
| 2026.03.26 | ₩35,941 | ₩35,941 | ₩35,859 | ₩35,859 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩35,967 | ₩35,996 | ₩35,954 | ₩35,996 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩35,914 | ₩35,922 | ₩35,894 | ₩35,922 | +0.02% | 300 |
|---|
| 2026.03.19 | ₩36,001 | ₩36,020 | ₩35,941 | ₩36,020 | +0.05% | 3.4천 |
|---|
| 2026.03.18 | ₩36,061 | ₩36,061 | ₩36,048 | ₩36,048 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,108 | ₩36,108 | ₩36,108 | ₩36,108 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,035 | ₩36,088 | ₩36,035 | ₩36,048 | +0.04% | 200 |
|---|
| 2026.03.12 | ₩36,075 | ₩36,086 | ₩36,075 | ₩36,086 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩36,155 | ₩36,209 | ₩36,142 | ₩36,175 | +0.06% | 8.4천 |
|---|
| 2026.03.10 | ₩36,289 | ₩36,289 | ₩36,142 | ₩36,209 | -0.22% | 400 |
|---|
| 2026.03.09 | ₩36,048 | ₩36,193 | ₩36,035 | ₩36,193 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩36,142 | ₩36,155 | ₩36,128 | ₩36,145 | +0.01% | 900 |
|---|
| 2026.03.05 | ₩36,209 | ₩36,209 | ₩36,155 | ₩36,202 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩36,169 | ₩36,263 | ₩36,169 | ₩36,249 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩36,102 | ₩36,222 | ₩36,075 | ₩36,186 | +0.23% | 3.1천 |
|---|
| 2026.03.02 | ₩36,222 | ₩36,263 | ₩36,222 | ₩36,253 | +0.09% | 2.2천 |
|---|
| 2026.02.27 | ₩36,236 | ₩36,249 | ₩36,224 | ₩36,249 | +0.04% | 4.2천 |
|---|
| 2026.02.26 | ₩36,254 | ₩36,289 | ₩36,195 | ₩36,263 | +0.02% | 2.2천 |
|---|
| 2026.02.25 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,209 | ₩36,249 | ₩36,209 | ₩36,240 | +0.09% | 4.2천 |
|---|
| 2026.02.23 | ₩36,182 | ₩36,209 | ₩36,175 | ₩36,175 | -0.02% | 900 |
|---|
| 2026.02.20 | ₩36,209 | ₩36,289 | ₩36,209 | ₩36,263 | +0.15% | 1.7천 |
|---|
| 2026.02.19 | ₩36,209 | ₩36,209 | ₩36,195 | ₩36,197 | -0.03% | 1.7천 |
|---|
| 2026.02.18 | ₩36,330 | ₩36,330 | ₩36,182 | ₩36,230 | -0.27% | 5.6천 |
|---|
| 2026.02.17 | ₩36,102 | ₩36,202 | ₩36,102 | ₩36,181 | +0.22% | 4.6천 |
|---|
| 2026.02.13 | ₩36,195 | ₩36,276 | ₩36,173 | ₩36,202 | +0.02% | 5.4천 |
|---|
| 2026.02.12 | ₩36,303 | ₩36,303 | ₩36,197 | ₩36,197 | -0.29% | 1.5천 |
|---|
| 2026.02.11 | ₩36,276 | ₩36,309 | ₩36,276 | ₩36,309 | +0.09% | 1.2천 |
|---|
| 2026.02.10 | ₩36,330 | ₩36,330 | ₩36,303 | ₩36,309 | -0.06% | 1.7천 |
|---|
| 2026.02.09 | ₩36,289 | ₩36,356 | ₩36,276 | ₩36,316 | +0.07% | 4천 |
|---|
| 2026.02.06 | ₩36,209 | ₩36,283 | ₩36,178 | ₩36,283 | +0.20% | 1.2천 |
|---|
| 2026.02.05 | ₩36,135 | ₩36,195 | ₩36,128 | ₩36,162 | +0.07% | 4.8천 |
|---|
| 2026.02.04 | ₩36,222 | ₩36,263 | ₩36,128 | ₩36,195 | -0.07% | 1.5만 |
|---|
| 2026.02.03 | ₩36,242 | ₩36,263 | ₩36,182 | ₩36,212 | -0.09% | 4.3천 |
|---|
| 2026.02.02 | ₩36,182 | ₩36,276 | ₩36,182 | ₩36,263 | +0.22% | 4.9만 |
|---|
| 2026.01.30 | ₩36,276 | ₩36,276 | ₩36,234 | ₩36,234 | -0.11% | 500 |
|---|
| 2026.01.29 | ₩36,289 | ₩36,303 | ₩36,195 | ₩36,245 | -0.12% | 4.3천 |
|---|
| 2026.01.28 | ₩36,343 | ₩36,356 | ₩36,222 | ₩36,303 | -0.11% | 3.9만 |
|---|
| 2026.01.27 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩36,209 | ₩36,249 | ₩36,195 | ₩36,222 | +0.04% | 1만 |
|---|
| 2026.01.23 | ₩36,115 | ₩36,206 | ₩36,115 | ₩36,169 | +0.15% | 8.2천 |
|---|
| 2026.01.22 | ₩36,169 | ₩36,209 | ₩36,155 | ₩36,175 | +0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩36,131 | ₩36,151 | ₩36,131 | ₩36,142 | +0.03% | 1천 |
|---|
| 2026.01.20 | ₩36,088 | ₩36,108 | ₩36,075 | ₩36,075 | -0.04% | 1.2천 |
|---|
| 2026.01.16 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩36,182 | ₩36,195 | ₩36,182 | ₩36,189 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩36,128 | ₩36,236 | ₩36,128 | ₩36,159 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩36,222 | ₩36,222 | ₩36,169 | ₩36,208 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩36,169 | ₩36,209 | ₩36,169 | ₩36,209 | +0.11% | 2.8천 |
|---|
| 2026.01.09 | ₩36,155 | ₩36,195 | ₩36,155 | ₩36,195 | +0.11% | 5.6천 |
|---|
| 2026.01.08 | ₩36,128 | ₩36,179 | ₩36,128 | ₩36,155 | +0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩36,202 | ₩36,236 | ₩36,143 | ₩36,162 | -0.11% | 1.5천 |
|---|
| 2026.01.06 | ₩36,128 | ₩36,221 | ₩36,128 | ₩36,182 | +0.15% | 300 |
|---|
| 2026.01.05 | ₩36,102 | ₩36,195 | ₩36,102 | ₩36,149 | +0.13% | 2.1천 |
|---|
| 2026.01.02 | ₩36,061 | ₩36,169 | ₩36,035 | ₩36,108 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩36,075 | ₩36,115 | ₩36,035 | ₩36,087 | +0.03% | 3.1천 |
|---|
| 2025.12.30 | ₩36,115 | ₩36,128 | ₩36,102 | ₩36,102 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩36,115 | ₩36,149 | ₩36,115 | ₩36,128 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩36,115 | ₩36,155 | ₩36,102 | ₩36,115 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩36,075 | ₩36,124 | ₩36,075 | ₩36,124 | +0.14% | 100 |
|---|
| 2025.12.23 | ₩36,115 | ₩36,115 | ₩36,035 | ₩36,108 | -0.02% | 4천 |
|---|
| 2025.12.22 | ₩36,008 | ₩36,081 | ₩36,008 | ₩36,068 | +0.17% | 1.4천 |
|---|
| 2025.12.19 | ₩35,981 | ₩36,041 | ₩35,981 | ₩36,041 | +0.17% | 200 |
|---|
| 2025.12.18 | ₩36,048 | ₩36,048 | ₩35,927 | ₩35,981 | -0.19% | 3.8천 |
|---|
| 2025.12.17 | ₩35,994 | ₩35,994 | ₩35,925 | ₩35,925 | -0.19% | 4.6천 |
|---|
| 2025.12.16 | ₩35,954 | ₩35,992 | ₩35,954 | ₩35,988 | +0.09% | 1.2천 |
|---|
| 2025.12.15 | ₩35,954 | ₩36,035 | ₩35,954 | ₩36,035 | +0.22% | 4.1천 |
|---|
| 2025.12.12 | ₩36,008 | ₩36,048 | ₩35,967 | ₩36,001 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩36,048 | ₩36,075 | ₩36,008 | ₩36,031 | -0.05% | 5.5천 |
|---|
| 2025.12.10 | ₩36,001 | ₩36,021 | ₩35,954 | ₩36,014 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,075 | ₩36,075 | ₩35,954 | ₩36,035 | -0.11% | 2.9만 |
|---|
| 2025.12.05 | ₩36,061 | ₩36,061 | ₩35,967 | ₩36,014 | -0.13% | 3.5천 |
|---|
| 2025.12.04 | ₩35,994 | ₩35,994 | ₩35,941 | ₩35,961 | -0.09% | 7.4천 |
|---|
| 2025.12.03 | ₩35,947 | ₩35,994 | ₩35,902 | ₩35,988 | +0.11% | 3만 |
|---|
| 2025.12.02 | ₩36,008 | ₩36,008 | ₩35,900 | ₩35,954 | -0.15% | 5천 |
|---|
| 2025.12.01 | ₩35,967 | ₩36,068 | ₩35,887 | ₩35,967 | 0.00% | 4.5천 |
|---|
| 2025.11.28 | ₩35,954 | ₩35,994 | ₩35,954 | ₩35,994 | +0.11% | 300 |
|---|
| 2025.11.26 | ₩36,048 | ₩36,048 | ₩35,887 | ₩35,954 | -0.26% | 4.6천 |
|---|
| 2025.11.25 | ₩35,914 | ₩35,934 | ₩35,780 | ₩35,900 | -0.04% | 1.7만 |
|---|
| 2025.11.24 | ₩35,659 | ₩35,847 | ₩35,659 | ₩35,827 | +0.47% | 1.6만 |
|---|
| 2025.11.21 | ₩35,780 | ₩35,780 | ₩35,693 | ₩35,740 | -0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩35,753 | ₩35,863 | ₩35,686 | ₩35,713 | -0.11% | 4.2만 |
|---|
| 2025.11.19 | ₩35,820 | ₩35,820 | ₩35,730 | ₩35,766 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩35,900 | ₩35,900 | ₩35,659 | ₩35,754 | -0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩35,874 | ₩35,874 | ₩35,753 | ₩35,793 | -0.22% | 4.1만 |
|---|
| 2025.11.14 | ₩35,874 | ₩35,874 | ₩35,793 | ₩35,848 | -0.07% | 6.5만 |
|---|
| 2025.11.13 | ₩36,102 | ₩36,102 | ₩35,837 | ₩35,854 | -0.69% | 13.3만 |
|---|
| 2025.11.12 | ₩35,954 | ₩35,954 | ₩35,894 | ₩35,927 | -0.07% | 3.1만 |
|---|
| 2025.11.11 | ₩36,102 | ₩36,102 | ₩35,862 | ₩35,927 | -0.48% | 2.7만 |
|---|
| 2025.11.10 | ₩35,954 | ₩35,954 | ₩35,867 | ₩35,927 | -0.07% | 5.6만 |
|---|
| 2025.11.07 | ₩35,820 | ₩35,833 | ₩35,729 | ₩35,831 | +0.03% | 1.8만 |
|---|
| 2025.11.06 | ₩35,860 | ₩35,860 | ₩35,793 | ₩35,807 | -0.15% | 2.9만 |
|---|
| 2025.11.05 | ₩35,847 | ₩35,887 | ₩35,807 | ₩35,824 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩35,927 | ₩35,927 | ₩35,847 | ₩35,858 | -0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩35,941 | ₩35,941 | ₩35,847 | ₩35,923 | -0.05% | 12.2만 |
|---|
| 2025.10.31 | ₩35,833 | ₩35,887 | ₩35,833 | ₩35,867 | +0.09% | 8.5천 |
|---|
| 2025.10.30 | ₩35,874 | ₩35,874 | ₩35,860 | ₩35,860 | -0.04% | 5.9천 |
|---|
| 2025.10.29 | ₩35,820 | ₩35,845 | ₩35,820 | ₩35,840 | +0.06% | 500 |
|---|
| 2025.10.28 | ₩35,860 | ₩35,874 | ₩35,827 | ₩35,827 | -0.09% | 6.7천 |
|---|
| 2025.10.27 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩35,812 | ₩35,812 | ₩35,812 | ₩35,812 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩35,786 | ₩35,786 | ₩35,786 | ₩35,786 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,753 | ₩35,753 | ₩35,699 | ₩35,699 | -0.15% | 2.4천 |
|---|
| 2025.10.15 | ₩35,699 | ₩35,733 | ₩35,699 | ₩35,733 | +0.09% | 300 |
|---|
| 2025.10.14 | ₩35,726 | ₩35,726 | ₩35,726 | ₩35,726 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,686 | ₩35,737 | ₩35,686 | ₩35,737 | +0.14% | 4.3천 |
|---|
| 2025.10.10 | ₩35,766 | ₩35,766 | ₩35,646 | ₩35,671 | -0.27% | 900 |
|---|