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 | ₩37,927 | ₩37,948 | ₩37,927 | ₩37,948 | +0.05% | 400 |
| 2026.10.08 | ₩37,981 | ₩37,981 | ₩37,901 | ₩37,921 | -0.16% | 1.8천 |
| 2026.10.07 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
| 2026.10.06 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 100 |
| 2026.10.05 | ₩37,941 | ₩37,974 | ₩37,927 | ₩37,927 | -0.04% | 500 |
| 2026.10.02 | ₩37,927 | ₩37,941 | ₩37,889 | ₩37,889 | -0.10% | 1.1천 |
| 2026.10.01 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
| 2026.09.30 | ₩37,820 | ₩37,847 | ₩37,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,847 |
| +0.07% |
| 500 |
| 2026.09.29 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,840 | ₩37,840 | ₩37,808 | ₩37,808 | -0.09% | 300 |
|---|
| 2026.09.25 | ₩37,793 | ₩37,901 | ₩37,793 | ₩37,848 | +0.15% | 2.3천 |
|---|
| 2026.09.24 | ₩37,820 | ₩37,827 | ₩37,820 | ₩37,827 | +0.02% | 500 |
|---|
| 2026.09.23 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,847 | ₩37,887 | ₩37,767 | ₩37,820 | -0.07% | 9.5천 |
|---|
| 2026.09.18 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,740 | ₩37,746 | ₩37,740 | ₩37,746 | +0.02% | 200 |
|---|
| 2026.09.16 | ₩37,673 | ₩37,713 | ₩37,651 | ₩37,651 | -0.06% | 2.7천 |
|---|
| 2026.09.15 | ₩37,673 | ₩37,673 | ₩37,666 | ₩37,666 | -0.02% | 400 |
|---|
| 2026.09.14 | ₩37,713 | ₩37,740 | ₩37,699 | ₩37,699 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩37,740 | ₩37,780 | ₩37,707 | ₩37,707 | -0.09% | 2.6천 |
|---|
| 2026.09.10 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,699 | ₩37,699 | ₩37,691 | ₩37,691 | -0.02% | 200 |
|---|
| 2026.09.04 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,699 | ₩37,740 | ₩37,673 | ₩37,677 | -0.06% | 2.9천 |
|---|
| 2026.09.02 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,592 | ₩37,686 | ₩37,592 | ₩37,632 | +0.11% | 2.9천 |
|---|
| 2026.08.31 | ₩37,607 | ₩37,699 | ₩37,606 | ₩37,647 | +0.11% | 2.7천 |
|---|
| 2026.08.28 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,607 | ₩37,659 | ₩37,607 | ₩37,659 | +0.14% | 400 |
|---|
| 2026.08.26 | ₩37,565 | ₩37,599 | ₩37,565 | ₩37,599 | +0.09% | 2천 |
|---|
| 2026.08.25 | ₩37,659 | ₩37,673 | ₩37,599 | ₩37,599 | -0.16% | 900 |
|---|
| 2026.08.24 | ₩37,498 | ₩37,599 | ₩37,498 | ₩37,599 | +0.27% | 500 |
|---|
| 2026.08.21 | ₩37,579 | ₩37,592 | ₩37,561 | ₩37,561 | -0.05% | 1.2천 |
|---|
| 2026.08.20 | ₩37,565 | ₩37,579 | ₩37,512 | ₩37,526 | -0.10% | 2.2천 |
|---|
| 2026.08.19 | ₩37,579 | ₩37,592 | ₩37,557 | ₩37,557 | -0.06% | 1.1천 |
|---|
| 2026.08.18 | ₩37,552 | ₩37,552 | ₩37,552 | ₩37,552 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,686 | ₩37,686 | ₩37,552 | ₩37,571 | -0.31% | 2천 |
|---|
| 2026.08.14 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,526 | ₩37,610 | ₩37,526 | ₩37,610 | +0.22% | 200 |
|---|
| 2026.08.12 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,552 | ₩37,552 | ₩37,505 | ₩37,505 | -0.12% | 1.8천 |
|---|
| 2026.08.10 | ₩37,498 | ₩37,512 | ₩37,498 | ₩37,512 | +0.04% | 700 |
|---|
| 2026.08.07 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,458 | ₩37,498 | ₩37,445 | ₩37,498 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩37,471 | ₩37,512 | ₩37,445 | ₩37,492 | +0.05% | 1.6만 |
|---|
| 2026.08.04 | ₩37,471 | ₩37,498 | ₩37,471 | ₩37,475 | +0.01% | 900 |
|---|
| 2026.08.03 | ₩37,364 | ₩37,418 | ₩37,364 | ₩37,404 | +0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩37,270 | ₩37,324 | ₩37,270 | ₩37,324 | +0.14% | 1.9천 |
|---|
| 2026.07.30 | ₩37,230 | ₩37,257 | ₩37,103 | ₩37,250 | +0.05% | 1만 |
|---|
| 2026.07.29 | ₩37,203 | ₩37,243 | ₩37,109 | ₩37,109 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩37,230 | ₩37,270 | ₩37,230 | ₩37,242 | +0.03% | 1.1천 |
|---|
| 2026.07.27 | ₩37,217 | ₩37,217 | ₩37,197 | ₩37,217 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩37,190 | ₩37,217 | ₩37,190 | ₩37,203 | +0.04% | 1.7천 |
|---|
| 2026.07.23 | ₩37,203 | ₩37,203 | ₩37,170 | ₩37,170 | -0.09% | 500 |
|---|
| 2026.07.22 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,243 | ₩37,270 | ₩37,218 | ₩37,250 | +0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩37,203 | ₩37,203 | ₩37,203 | ₩37,203 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩37,237 | ₩37,237 | ₩37,210 | ₩37,210 | -0.07% | 200 |
|---|
| 2026.07.16 | ₩37,245 | ₩37,250 | ₩37,245 | ₩37,250 | +0.01% | 200 |
|---|
| 2026.07.15 | ₩37,284 | ₩37,311 | ₩37,257 | ₩37,277 | -0.02% | 4.1천 |
|---|
| 2026.07.14 | ₩37,230 | ₩37,243 | ₩37,230 | ₩37,243 | +0.04% | 2.4천 |
|---|
| 2026.07.13 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,337 | ₩37,337 | ₩37,230 | ₩37,277 | -0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩37,217 | ₩37,257 | ₩37,217 | ₩37,230 | +0.04% | 900 |
|---|
| 2026.07.08 | ₩37,163 | ₩37,190 | ₩37,150 | ₩37,170 | +0.02% | 500 |
|---|
| 2026.07.07 | ₩37,176 | ₩37,217 | ₩37,176 | ₩37,210 | +0.09% | 1천 |
|---|
| 2026.07.06 | ₩37,203 | ₩37,203 | ₩37,190 | ₩37,190 | -0.04% | 1천 |
|---|
| 2026.07.02 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,015 | ₩37,176 | ₩37,015 | ₩37,129 | +0.31% | 1.9천 |
|---|
| 2026.06.29 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,002 | ₩37,002 | ₩36,990 | ₩37,002 | 0.00% | 900 |
|---|
| 2026.06.24 | ₩37,015 | ₩37,029 | ₩36,975 | ₩36,975 | -0.11% | 2.3천 |
|---|
| 2026.06.23 | ₩37,015 | ₩37,015 | ₩37,002 | ₩37,009 | -0.02% | 400 |
|---|
| 2026.06.22 | ₩37,056 | ₩37,069 | ₩37,056 | ₩37,069 | +0.04% | 200 |
|---|
| 2026.06.18 | ₩37,083 | ₩37,096 | ₩37,083 | ₩37,096 | +0.04% | 4.5천 |
|---|
| 2026.06.17 | ₩37,096 | ₩37,123 | ₩37,049 | ₩37,049 | -0.13% | 7.4천 |
|---|
| 2026.06.16 | ₩37,096 | ₩37,123 | ₩37,096 | ₩37,123 | +0.07% | 200 |
|---|
| 2026.06.15 | ₩37,096 | ₩37,109 | ₩37,096 | ₩37,096 | 0.00% | 1천 |
|---|
| 2026.06.12 | ₩36,975 | ₩37,026 | ₩36,975 | ₩37,026 | +0.14% | 900 |
|---|
| 2026.06.11 | ₩36,855 | ₩36,989 | ₩36,855 | ₩36,989 | +0.36% | 9.3천 |
|---|
| 2026.06.10 | ₩36,895 | ₩36,908 | ₩36,855 | ₩36,855 | -0.11% | 1.8천 |
|---|
| 2026.06.09 | ₩36,989 | ₩36,989 | ₩36,868 | ₩36,942 | -0.13% | 2.2천 |
|---|
| 2026.06.08 | ₩36,989 | ₩37,002 | ₩36,948 | ₩36,948 | -0.11% | 6.1천 |
|---|
| 2026.06.05 | ₩37,042 | ₩37,042 | ₩36,962 | ₩36,962 | -0.22% | 4.5천 |
|---|
| 2026.06.04 | ₩37,069 | ₩37,076 | ₩37,056 | ₩37,056 | -0.04% | 2.3천 |
|---|
| 2026.06.03 | ₩37,069 | ₩37,069 | ₩37,062 | ₩37,062 | -0.02% | 2.4천 |
|---|
| 2026.06.02 | ₩37,083 | ₩37,109 | ₩37,083 | ₩37,083 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩37,069 | ₩37,096 | ₩37,069 | ₩37,069 | 0.00% | 5천 |
|---|
| 2026.05.29 | ₩37,056 | ₩37,062 | ₩37,056 | ₩37,056 | 0.00% | 1.6천 |
|---|
| 2026.05.28 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,015 | ₩37,015 | ₩37,002 | ₩37,002 | -0.04% | 1.2천 |
|---|
| 2026.05.26 | ₩37,002 | ₩37,002 | ₩36,989 | ₩36,995 | -0.02% | 1천 |
|---|
| 2026.05.22 | ₩36,975 | ₩36,975 | ₩36,962 | ₩36,962 | -0.04% | 400 |
|---|
| 2026.05.21 | ₩36,908 | ₩36,989 | ₩36,908 | ₩36,989 | +0.22% | 1.6천 |
|---|
| 2026.05.20 | ₩36,868 | ₩36,922 | ₩36,868 | ₩36,922 | +0.15% | 4.7천 |
|---|
| 2026.05.19 | ₩36,868 | ₩36,903 | ₩36,868 | ₩36,903 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩36,908 | ₩36,908 | ₩36,868 | ₩36,895 | -0.04% | 8.6천 |
|---|
| 2026.05.15 | ₩36,841 | ₩36,908 | ₩36,841 | ₩36,888 | +0.13% | 5.9천 |
|---|
| 2026.05.14 | ₩36,922 | ₩36,928 | ₩36,922 | ₩36,928 | +0.02% | 500 |
|---|
| 2026.05.13 | ₩36,869 | ₩36,928 | ₩36,869 | ₩36,928 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩36,841 | ₩36,875 | ₩36,841 | ₩36,868 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩36,875 | ₩36,881 | ₩36,868 | ₩36,868 | -0.02% | 1.6천 |
|---|
| 2026.05.08 | ₩36,855 | ₩36,868 | ₩36,855 | ₩36,868 | +0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩36,848 | ₩36,848 | ₩36,821 | ₩36,821 | -0.07% | 400 |
|---|
| 2026.05.06 | ₩36,787 | ₩36,868 | ₩36,787 | ₩36,868 | +0.22% | 3.2천 |
|---|
| 2026.05.05 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 800 |
|---|
| 2026.05.04 | ₩36,754 | ₩36,754 | ₩36,707 | ₩36,714 | -0.11% | 3.9천 |
|---|
| 2026.05.01 | ₩36,761 | ₩36,761 | ₩36,734 | ₩36,734 | -0.07% | 3.4천 |
|---|
| 2026.04.30 | ₩36,667 | ₩36,720 | ₩36,640 | ₩36,720 | +0.15% | 4.2천 |
|---|
| 2026.04.29 | ₩36,640 | ₩36,640 | ₩36,614 | ₩36,633 | -0.02% | 3.5천 |
|---|
| 2026.04.28 | ₩36,627 | ₩36,640 | ₩36,627 | ₩36,640 | +0.04% | 600 |
|---|
| 2026.04.27 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩36,640 | ₩36,665 | ₩36,640 | ₩36,665 | +0.07% | 300 |
|---|
| 2026.04.23 | ₩36,546 | ₩36,605 | ₩36,546 | ₩36,605 | +0.16% | 200 |
|---|
| 2026.04.22 | ₩36,613 | ₩36,627 | ₩36,613 | ₩36,627 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩36,613 | ₩36,653 | ₩36,559 | ₩36,559 | -0.15% | 400 |
|---|
| 2026.04.20 | ₩36,586 | ₩36,600 | ₩36,586 | ₩36,600 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩36,466 | ₩36,506 | ₩36,452 | ₩36,506 | +0.11% | 3천 |
|---|
| 2026.04.14 | ₩36,412 | ₩36,452 | ₩36,412 | ₩36,448 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩36,331 | ₩36,349 | ₩36,331 | ₩36,349 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩36,285 | ₩36,285 | ₩36,264 | ₩36,264 | -0.06% | 3.7천 |
|---|
| 2026.04.09 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩36,238 | ₩36,291 | ₩36,231 | ₩36,231 | -0.02% | 600 |
|---|
| 2026.04.07 | ₩36,007 | ₩36,036 | ₩35,996 | ₩36,036 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩36,023 | ₩36,077 | ₩36,010 | ₩36,036 | +0.04% | 1.8만 |
|---|
| 2026.04.02 | ₩35,996 | ₩36,006 | ₩35,969 | ₩36,006 | +0.03% | 2.2천 |
|---|
| 2026.04.01 | ₩35,996 | ₩35,996 | ₩35,956 | ₩35,956 | -0.11% | 1.5천 |
|---|
| 2026.03.31 | ₩35,808 | ₩35,916 | ₩35,808 | ₩35,902 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩35,768 | ₩35,808 | ₩35,727 | ₩35,727 | -0.12% | 3.3천 |
|---|
| 2026.03.27 | ₩35,862 | ₩35,875 | ₩35,782 | ₩35,808 | -0.15% | 7.6천 |
|---|
| 2026.03.26 | ₩35,943 | ₩35,943 | ₩35,861 | ₩35,861 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩35,969 | ₩35,998 | ₩35,956 | ₩35,998 | +0.08% | 300 |
|---|
| 2026.03.20 | ₩35,916 | ₩35,924 | ₩35,896 | ₩35,924 | +0.02% | 300 |
|---|
| 2026.03.19 | ₩36,003 | ₩36,022 | ₩35,943 | ₩36,022 | +0.05% | 3.4천 |
|---|
| 2026.03.18 | ₩36,063 | ₩36,063 | ₩36,050 | ₩36,050 | -0.04% | 400 |
|---|
| 2026.03.17 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,036 | ₩36,090 | ₩36,036 | ₩36,050 | +0.04% | 200 |
|---|
| 2026.03.12 | ₩36,077 | ₩36,087 | ₩36,077 | ₩36,087 | +0.03% | 300 |
|---|
| 2026.03.11 | ₩36,157 | ₩36,211 | ₩36,144 | ₩36,177 | +0.06% | 8.4천 |
|---|
| 2026.03.10 | ₩36,291 | ₩36,291 | ₩36,144 | ₩36,211 | -0.22% | 400 |
|---|
| 2026.03.09 | ₩36,050 | ₩36,195 | ₩36,036 | ₩36,195 | +0.40% | 600 |
|---|
| 2026.03.06 | ₩36,144 | ₩36,157 | ₩36,130 | ₩36,146 | +0.01% | 900 |
|---|
| 2026.03.05 | ₩36,211 | ₩36,211 | ₩36,157 | ₩36,204 | -0.02% | 500 |
|---|
| 2026.03.04 | ₩36,171 | ₩36,264 | ₩36,171 | ₩36,251 | +0.22% | 800 |
|---|
| 2026.03.03 | ₩36,103 | ₩36,224 | ₩36,077 | ₩36,188 | +0.23% | 3.1천 |
|---|
| 2026.03.02 | ₩36,224 | ₩36,264 | ₩36,224 | ₩36,255 | +0.09% | 2.2천 |
|---|
| 2026.02.27 | ₩36,238 | ₩36,251 | ₩36,226 | ₩36,251 | +0.04% | 4.2천 |
|---|
| 2026.02.26 | ₩36,256 | ₩36,291 | ₩36,197 | ₩36,264 | +0.02% | 2.2천 |
|---|
| 2026.02.25 | ₩36,305 | ₩36,305 | ₩36,305 | ₩36,305 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩36,211 | ₩36,251 | ₩36,211 | ₩36,242 | +0.09% | 4.2천 |
|---|
| 2026.02.23 | ₩36,184 | ₩36,211 | ₩36,177 | ₩36,177 | -0.02% | 900 |
|---|
| 2026.02.20 | ₩36,211 | ₩36,291 | ₩36,211 | ₩36,264 | +0.15% | 1.7천 |
|---|
| 2026.02.19 | ₩36,211 | ₩36,211 | ₩36,197 | ₩36,199 | -0.03% | 1.7천 |
|---|
| 2026.02.18 | ₩36,331 | ₩36,331 | ₩36,184 | ₩36,232 | -0.27% | 5.6천 |
|---|
| 2026.02.17 | ₩36,103 | ₩36,204 | ₩36,103 | ₩36,183 | +0.22% | 4.6천 |
|---|
| 2026.02.13 | ₩36,197 | ₩36,278 | ₩36,175 | ₩36,204 | +0.02% | 5.4천 |
|---|
| 2026.02.12 | ₩36,305 | ₩36,305 | ₩36,199 | ₩36,199 | -0.29% | 1.5천 |
|---|
| 2026.02.11 | ₩36,278 | ₩36,311 | ₩36,278 | ₩36,311 | +0.09% | 1.2천 |
|---|
| 2026.02.10 | ₩36,331 | ₩36,331 | ₩36,305 | ₩36,311 | -0.06% | 1.7천 |
|---|
| 2026.02.09 | ₩36,291 | ₩36,358 | ₩36,278 | ₩36,318 | +0.07% | 4천 |
|---|
| 2026.02.06 | ₩36,211 | ₩36,285 | ₩36,180 | ₩36,285 | +0.20% | 1.2천 |
|---|
| 2026.02.05 | ₩36,137 | ₩36,197 | ₩36,130 | ₩36,164 | +0.07% | 4.8천 |
|---|
| 2026.02.04 | ₩36,224 | ₩36,264 | ₩36,130 | ₩36,197 | -0.07% | 1.5만 |
|---|
| 2026.02.03 | ₩36,244 | ₩36,264 | ₩36,184 | ₩36,213 | -0.09% | 4.3천 |
|---|
| 2026.02.02 | ₩36,184 | ₩36,278 | ₩36,184 | ₩36,264 | +0.22% | 4.9만 |
|---|
| 2026.01.30 | ₩36,278 | ₩36,278 | ₩36,236 | ₩36,236 | -0.11% | 500 |
|---|
| 2026.01.29 | ₩36,291 | ₩36,305 | ₩36,197 | ₩36,247 | -0.12% | 4.3천 |
|---|
| 2026.01.28 | ₩36,345 | ₩36,358 | ₩36,224 | ₩36,305 | -0.11% | 3.9만 |
|---|
| 2026.01.27 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩36,211 | ₩36,251 | ₩36,197 | ₩36,224 | +0.04% | 1만 |
|---|
| 2026.01.23 | ₩36,117 | ₩36,208 | ₩36,117 | ₩36,171 | +0.15% | 8.2천 |
|---|
| 2026.01.22 | ₩36,171 | ₩36,211 | ₩36,157 | ₩36,177 | +0.02% | 6.9천 |
|---|
| 2026.01.21 | ₩36,133 | ₩36,153 | ₩36,133 | ₩36,144 | +0.03% | 1천 |
|---|
| 2026.01.20 | ₩36,090 | ₩36,110 | ₩36,077 | ₩36,077 | -0.04% | 1.2천 |
|---|
| 2026.01.16 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩36,184 | ₩36,197 | ₩36,184 | ₩36,191 | +0.02% | 700 |
|---|
| 2026.01.14 | ₩36,130 | ₩36,238 | ₩36,130 | ₩36,161 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩36,224 | ₩36,224 | ₩36,171 | ₩36,209 | -0.04% | 1.3천 |
|---|
| 2026.01.12 | ₩36,171 | ₩36,211 | ₩36,171 | ₩36,211 | +0.11% | 2.8천 |
|---|
| 2026.01.09 | ₩36,157 | ₩36,197 | ₩36,157 | ₩36,197 | +0.11% | 5.6천 |
|---|
| 2026.01.08 | ₩36,130 | ₩36,181 | ₩36,130 | ₩36,157 | +0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩36,204 | ₩36,238 | ₩36,145 | ₩36,164 | -0.11% | 1.5천 |
|---|
| 2026.01.06 | ₩36,130 | ₩36,223 | ₩36,130 | ₩36,184 | +0.15% | 300 |
|---|
| 2026.01.05 | ₩36,103 | ₩36,197 | ₩36,103 | ₩36,150 | +0.13% | 2.1천 |
|---|
| 2026.01.02 | ₩36,063 | ₩36,171 | ₩36,036 | ₩36,110 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩36,077 | ₩36,117 | ₩36,036 | ₩36,089 | +0.03% | 3.1천 |
|---|
| 2025.12.30 | ₩36,117 | ₩36,130 | ₩36,103 | ₩36,103 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩36,117 | ₩36,150 | ₩36,117 | ₩36,130 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩36,117 | ₩36,157 | ₩36,103 | ₩36,117 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩36,077 | ₩36,126 | ₩36,077 | ₩36,126 | +0.14% | 100 |
|---|
| 2025.12.23 | ₩36,117 | ₩36,117 | ₩36,036 | ₩36,110 | -0.02% | 4천 |
|---|
| 2025.12.22 | ₩36,010 | ₩36,083 | ₩36,010 | ₩36,070 | +0.17% | 1.4천 |
|---|
| 2025.12.19 | ₩35,983 | ₩36,043 | ₩35,983 | ₩36,043 | +0.17% | 200 |
|---|
| 2025.12.18 | ₩36,050 | ₩36,050 | ₩35,929 | ₩35,983 | -0.19% | 3.8천 |
|---|
| 2025.12.17 | ₩35,996 | ₩35,996 | ₩35,926 | ₩35,926 | -0.19% | 4.6천 |
|---|
| 2025.12.16 | ₩35,956 | ₩35,994 | ₩35,956 | ₩35,989 | +0.09% | 1.2천 |
|---|
| 2025.12.15 | ₩35,956 | ₩36,036 | ₩35,956 | ₩36,036 | +0.22% | 4.1천 |
|---|
| 2025.12.12 | ₩36,010 | ₩36,050 | ₩35,969 | ₩36,003 | -0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩36,050 | ₩36,077 | ₩36,010 | ₩36,032 | -0.05% | 5.5천 |
|---|
| 2025.12.10 | ₩36,003 | ₩36,023 | ₩35,956 | ₩36,016 | +0.04% | 2.5천 |
|---|
| 2025.12.09 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,077 | ₩36,077 | ₩35,956 | ₩36,036 | -0.11% | 2.9만 |
|---|
| 2025.12.05 | ₩36,063 | ₩36,063 | ₩35,969 | ₩36,016 | -0.13% | 3.5천 |
|---|
| 2025.12.04 | ₩35,996 | ₩35,996 | ₩35,943 | ₩35,963 | -0.09% | 7.4천 |
|---|
| 2025.12.03 | ₩35,949 | ₩35,996 | ₩35,904 | ₩35,989 | +0.11% | 3만 |
|---|
| 2025.12.02 | ₩36,010 | ₩36,010 | ₩35,902 | ₩35,956 | -0.15% | 5천 |
|---|
| 2025.12.01 | ₩35,969 | ₩36,070 | ₩35,889 | ₩35,969 | 0.00% | 4.5천 |
|---|
| 2025.11.28 | ₩35,956 | ₩35,996 | ₩35,956 | ₩35,996 | +0.11% | 300 |
|---|
| 2025.11.26 | ₩36,050 | ₩36,050 | ₩35,889 | ₩35,956 | -0.26% | 4.6천 |
|---|
| 2025.11.25 | ₩35,916 | ₩35,936 | ₩35,782 | ₩35,902 | -0.04% | 1.7만 |
|---|
| 2025.11.24 | ₩35,661 | ₩35,849 | ₩35,661 | ₩35,829 | +0.47% | 1.6만 |
|---|
| 2025.11.21 | ₩35,782 | ₩35,782 | ₩35,694 | ₩35,741 | -0.11% | 1.6만 |
|---|
| 2025.11.20 | ₩35,755 | ₩35,865 | ₩35,688 | ₩35,715 | -0.11% | 4.2만 |
|---|
| 2025.11.19 | ₩35,822 | ₩35,822 | ₩35,732 | ₩35,768 | -0.15% | 1.2만 |
|---|
| 2025.11.18 | ₩35,902 | ₩35,902 | ₩35,661 | ₩35,756 | -0.41% | 1.5만 |
|---|
| 2025.11.17 | ₩35,875 | ₩35,875 | ₩35,755 | ₩35,795 | -0.22% | 4.1만 |
|---|
| 2025.11.14 | ₩35,875 | ₩35,875 | ₩35,795 | ₩35,850 | -0.07% | 6.5만 |
|---|
| 2025.11.13 | ₩36,103 | ₩36,103 | ₩35,839 | ₩35,855 | -0.69% | 13.3만 |
|---|
| 2025.11.12 | ₩35,956 | ₩35,956 | ₩35,896 | ₩35,929 | -0.07% | 3.1만 |
|---|
| 2025.11.11 | ₩36,103 | ₩36,103 | ₩35,863 | ₩35,929 | -0.48% | 2.7만 |
|---|
| 2025.11.10 | ₩35,956 | ₩35,956 | ₩35,869 | ₩35,929 | -0.07% | 5.6만 |
|---|
| 2025.11.07 | ₩35,822 | ₩35,835 | ₩35,731 | ₩35,833 | +0.03% | 1.8만 |
|---|
| 2025.11.06 | ₩35,862 | ₩35,862 | ₩35,795 | ₩35,808 | -0.15% | 2.9만 |
|---|
| 2025.11.05 | ₩35,849 | ₩35,889 | ₩35,808 | ₩35,826 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩35,929 | ₩35,929 | ₩35,849 | ₩35,859 | -0.19% | 3.8만 |
|---|
| 2025.11.03 | ₩35,943 | ₩35,943 | ₩35,849 | ₩35,925 | -0.05% | 12.2만 |
|---|
| 2025.10.31 | ₩35,835 | ₩35,889 | ₩35,835 | ₩35,869 | +0.09% | 8.5천 |
|---|
| 2025.10.30 | ₩35,875 | ₩35,875 | ₩35,862 | ₩35,862 | -0.04% | 5.9천 |
|---|
| 2025.10.29 | ₩35,822 | ₩35,847 | ₩35,822 | ₩35,842 | +0.06% | 500 |
|---|
| 2025.10.28 | ₩35,862 | ₩35,875 | ₩35,829 | ₩35,829 | -0.09% | 6.7천 |
|---|
| 2025.10.27 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩35,814 | ₩35,814 | ₩35,814 | ₩35,814 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,755 | ₩35,755 | ₩35,755 | ₩35,755 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩35,755 | ₩35,755 | ₩35,701 | ₩35,701 | -0.15% | 2.4천 |
|---|
| 2025.10.15 | ₩35,701 | ₩35,735 | ₩35,701 | ₩35,735 | +0.09% | 300 |
|---|
| 2025.10.14 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩35,688 | ₩35,739 | ₩35,688 | ₩35,739 | +0.14% | 4.3천 |
|---|
| 2025.10.10 | ₩35,768 | ₩35,768 | ₩35,648 | ₩35,673 | -0.27% | 900 |
|---|