시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF - October 과거 주가
Calamos S&P 500 Structured Alt Protection ETF - October · CPSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF - October · CPSO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,231 | ₩38,258 | ₩38,197 | ₩38,246 | +0.04% | 1.2만 |
| 2026.10.08 | ₩38,204 | ₩38,231 | ₩38,157 | ₩38,213 | +0.02% | 1.1만 |
| 2026.10.07 | ₩38,191 | ₩38,231 | ₩38,137 | ₩38,211 | +0.05% | 9.6천 |
| 2026.10.06 | ₩38,124 | ₩38,258 | ₩38,124 | ₩38,231 | +0.28% | 8.5천 |
| 2026.10.05 | ₩38,217 | ₩38,231 | ₩38,057 | ₩38,121 | -0.25% | 5.7천 |
| 2026.10.02 | ₩38,124 | ₩38,150 | ₩38,057 | ₩38,077 | -0.12% | 2.9만 |
| 2026.10.01 | ₩38,043 | ₩38,258 | ₩37,976 | ₩38,061 | +0.05% | 5.4만 |
| 2026.09.30 | ₩37,976 | ₩38,003 | ₩37,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,949 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩37,976 | ₩37,996 | ₩37,949 | ₩37,996 | +0.05% | 9.7천 |
|---|
| 2026.09.28 | ₩37,936 | ₩38,003 | ₩37,923 | ₩37,949 | +0.04% | 3.8천 |
|---|
| 2026.09.25 | ₩37,896 | ₩37,949 | ₩37,896 | ₩37,949 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩37,936 | ₩37,936 | ₩37,936 | ₩37,936 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,944 | ₩37,944 | ₩37,944 | ₩37,944 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,923 | ₩37,923 | ₩37,909 | ₩37,909 | -0.04% | 500 |
|---|
| 2026.09.17 | ₩37,842 | ₩37,876 | ₩37,842 | ₩37,876 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩37,896 | ₩37,896 | ₩37,889 | ₩37,889 | -0.02% | 600 |
|---|
| 2026.09.15 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,896 | ₩37,896 | ₩37,861 | ₩37,861 | -0.09% | 600 |
|---|
| 2026.09.11 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,842 | ₩37,882 | ₩37,835 | ₩37,835 | -0.02% | 1.6천 |
|---|
| 2026.09.09 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,775 | ₩37,869 | ₩37,768 | ₩37,841 | +0.17% | 1.2천 |
|---|
| 2026.09.02 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,802 | ₩37,802 | ₩37,789 | ₩37,789 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩37,856 | ₩37,856 | ₩37,789 | ₩37,802 | -0.14% | 5.5천 |
|---|
| 2026.08.28 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,762 | ₩37,762 | ₩37,722 | ₩37,742 | -0.05% | 900 |
|---|
| 2026.08.24 | ₩37,722 | ₩37,728 | ₩37,722 | ₩37,728 | +0.02% | 4천 |
|---|
| 2026.08.21 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,681 | ₩37,775 | ₩37,681 | ₩37,722 | +0.11% | 1.7천 |
|---|
| 2026.08.17 | ₩37,668 | ₩37,748 | ₩37,668 | ₩37,722 | +0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,748 | ₩37,748 | ₩37,656 | ₩37,708 | -0.11% | 1.5천 |
|---|
| 2026.08.11 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩37,695 | ₩37,695 | ₩37,681 | ₩37,681 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩37,681 | ₩37,688 | ₩37,641 | ₩37,688 | +0.02% | 3.4천 |
|---|
| 2026.08.06 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,708 | ₩37,722 | ₩37,655 | ₩37,655 | -0.14% | 5.6천 |
|---|
| 2026.08.04 | ₩37,695 | ₩37,695 | ₩37,641 | ₩37,641 | -0.14% | 4.3천 |
|---|
| 2026.08.03 | ₩37,574 | ₩37,601 | ₩37,574 | ₩37,601 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩37,494 | ₩37,557 | ₩37,494 | ₩37,557 | +0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩37,494 | ₩37,495 | ₩37,333 | ₩37,495 | +0.00% | 5.7천 |
|---|
| 2026.07.29 | ₩37,440 | ₩37,467 | ₩37,333 | ₩37,338 | -0.27% | 4.1천 |
|---|
| 2026.07.28 | ₩37,480 | ₩37,480 | ₩37,474 | ₩37,474 | -0.02% | 600 |
|---|
| 2026.07.27 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,480 | ₩37,480 | ₩37,440 | ₩37,467 | -0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩37,447 | ₩37,459 | ₩37,447 | ₩37,459 | +0.03% | 100 |
|---|
| 2026.07.20 | ₩37,454 | ₩37,454 | ₩37,413 | ₩37,413 | -0.11% | 1.3천 |
|---|
| 2026.07.17 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,494 | ₩37,494 | ₩37,447 | ₩37,447 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,427 | ₩37,440 | ₩37,427 | ₩37,440 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩37,440 | ₩37,440 | ₩37,427 | ₩37,427 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,361 | ₩37,440 | ₩37,361 | ₩37,440 | +0.21% | 1.1천 |
|---|
| 2026.07.08 | ₩37,334 | ₩37,370 | ₩37,334 | ₩37,370 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩37,387 | ₩37,400 | ₩37,373 | ₩37,373 | -0.04% | 1.1천 |
|---|
| 2026.07.06 | ₩37,387 | ₩37,413 | ₩37,380 | ₩37,380 | -0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,306 | ₩37,306 | ₩37,306 | ₩37,306 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,279 | ₩37,279 | ₩37,253 | ₩37,253 | -0.07% | 200 |
|---|
| 2026.06.26 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,191 | ₩37,191 | ₩37,191 | ₩37,191 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,206 | ₩37,206 | ₩37,206 | ₩37,206 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,286 | ₩37,286 | ₩37,286 | ₩37,286 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,333 | ₩37,333 | ₩37,253 | ₩37,299 | -0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩37,333 | ₩37,333 | ₩37,226 | ₩37,226 | -0.29% | 1.6천 |
|---|
| 2026.06.16 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,253 | ₩37,299 | ₩37,253 | ₩37,299 | +0.13% | 1천 |
|---|
| 2026.06.12 | ₩37,226 | ₩37,253 | ₩37,212 | ₩37,212 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,145 | ₩37,179 | ₩37,145 | ₩37,179 | +0.09% | 200 |
|---|
| 2026.06.10 | ₩37,098 | ₩37,098 | ₩37,098 | ₩37,098 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,206 | ₩37,206 | ₩37,165 | ₩37,165 | -0.11% | 300 |
|---|
| 2026.06.04 | ₩37,293 | ₩37,293 | ₩37,259 | ₩37,259 | -0.09% | 1천 |
|---|
| 2026.06.03 | ₩37,253 | ₩37,293 | ₩37,249 | ₩37,253 | 0.00% | 1.3천 |
|---|
| 2026.06.02 | ₩37,306 | ₩37,306 | ₩37,259 | ₩37,259 | -0.13% | 800 |
|---|
| 2026.06.01 | ₩37,226 | ₩37,254 | ₩37,226 | ₩37,254 | +0.08% | 300 |
|---|
| 2026.05.29 | ₩37,212 | ₩37,253 | ₩37,199 | ₩37,246 | +0.09% | 5.2천 |
|---|
| 2026.05.28 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,206 | ₩37,206 | ₩37,160 | ₩37,203 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩37,159 | ₩37,172 | ₩37,145 | ₩37,145 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩37,119 | ₩37,132 | ₩37,119 | ₩37,132 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,025 | ₩37,072 | ₩37,025 | ₩37,072 | +0.13% | 300 |
|---|
| 2026.05.18 | ₩37,052 | ₩37,085 | ₩37,038 | ₩37,085 | +0.09% | 200 |
|---|
| 2026.05.15 | ₩37,052 | ₩37,080 | ₩37,052 | ₩37,080 | +0.08% | 1천 |
|---|
| 2026.05.14 | ₩37,112 | ₩37,119 | ₩37,112 | ₩37,119 | +0.02% | 600 |
|---|
| 2026.05.13 | ₩37,085 | ₩37,090 | ₩37,085 | ₩37,090 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩37,052 | ₩37,078 | ₩37,052 | ₩37,078 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩37,038 | ₩37,045 | ₩37,038 | ₩37,045 | +0.02% | 800 |
|---|
| 2026.05.08 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,918 | ₩36,978 | ₩36,918 | ₩36,978 | +0.16% | 1.9천 |
|---|
| 2026.05.04 | ₩36,931 | ₩36,931 | ₩36,897 | ₩36,897 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩36,931 | ₩36,958 | ₩36,931 | ₩36,958 | +0.07% | 2.4천 |
|---|
| 2026.04.30 | ₩36,851 | ₩36,938 | ₩36,851 | ₩36,938 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩36,824 | ₩36,851 | ₩36,824 | ₩36,837 | +0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩36,810 | ₩36,871 | ₩36,810 | ₩36,871 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,810 | ₩36,837 | ₩36,797 | ₩36,837 | +0.07% | 1.7천 |
|---|
| 2026.04.21 | ₩36,837 | ₩36,837 | ₩36,784 | ₩36,784 | -0.15% | 5.9천 |
|---|
| 2026.04.20 | ₩36,771 | ₩36,817 | ₩36,770 | ₩36,817 | +0.12% | 1.6천 |
|---|
| 2026.04.17 | ₩36,797 | ₩36,837 | ₩36,784 | ₩36,837 | +0.11% | 800 |
|---|
| 2026.04.16 | ₩36,737 | ₩36,737 | ₩36,737 | ₩36,737 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,683 | ₩36,683 | ₩36,683 | ₩36,683 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩36,529 | ₩36,623 | ₩36,529 | ₩36,589 | +0.17% | 500 |
|---|
| 2026.04.10 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,422 | ₩36,477 | ₩36,422 | ₩36,477 | +0.15% | 3.1천 |
|---|
| 2026.04.07 | ₩36,266 | ₩36,266 | ₩36,266 | ₩36,266 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,281 | ₩36,281 | ₩36,274 | ₩36,274 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩36,248 | ₩36,261 | ₩36,207 | ₩36,261 | +0.04% | 2.5천 |
|---|
| 2026.04.01 | ₩36,315 | ₩36,315 | ₩36,248 | ₩36,248 | -0.18% | 1.1천 |
|---|
| 2026.03.31 | ₩36,100 | ₩36,186 | ₩36,100 | ₩36,186 | +0.24% | 100 |
|---|
| 2026.03.30 | ₩35,980 | ₩36,000 | ₩35,980 | ₩36,000 | +0.06% | 300 |
|---|
| 2026.03.27 | ₩36,073 | ₩36,073 | ₩35,993 | ₩36,006 | -0.19% | 1.3천 |
|---|
| 2026.03.26 | ₩36,127 | ₩36,127 | ₩36,093 | ₩36,093 | -0.09% | 300 |
|---|
| 2026.03.25 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,234 | ₩36,234 | ₩36,201 | ₩36,201 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,274 | ₩36,274 | ₩36,194 | ₩36,249 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,140 | ₩36,181 | ₩36,140 | ₩36,155 | +0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩36,194 | ₩36,248 | ₩36,194 | ₩36,248 | +0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩36,274 | ₩36,274 | ₩36,273 | ₩36,273 | -0.00% | 400 |
|---|
| 2026.03.17 | ₩36,315 | ₩36,368 | ₩36,315 | ₩36,361 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,234 | ₩36,265 | ₩36,234 | ₩36,265 | +0.09% | 400 |
|---|
| 2026.03.12 | ₩36,382 | ₩36,382 | ₩36,302 | ₩36,302 | -0.22% | 200 |
|---|
| 2026.03.11 | ₩36,341 | ₩36,408 | ₩36,341 | ₩36,408 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩36,408 | ₩36,416 | ₩36,408 | ₩36,416 | +0.02% | 200 |
|---|
| 2026.03.09 | ₩36,274 | ₩36,424 | ₩36,274 | ₩36,424 | +0.41% | 1.8천 |
|---|
| 2026.03.06 | ₩36,355 | ₩36,384 | ₩36,355 | ₩36,384 | +0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,501 | ₩36,501 | ₩36,356 | ₩36,415 | -0.23% | 1.4천 |
|---|
| 2026.03.04 | ₩36,529 | ₩36,529 | ₩36,485 | ₩36,485 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,408 | ₩36,475 | ₩36,408 | ₩36,426 | +0.05% | 800 |
|---|
| 2026.03.02 | ₩36,408 | ₩36,516 | ₩36,408 | ₩36,489 | +0.22% | 2천 |
|---|
| 2026.02.27 | ₩36,489 | ₩36,502 | ₩36,479 | ₩36,479 | -0.03% | 2.2천 |
|---|
| 2026.02.26 | ₩36,435 | ₩36,501 | ₩36,435 | ₩36,501 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩36,489 | ₩36,529 | ₩36,489 | ₩36,529 | +0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩36,469 | ₩36,475 | ₩36,435 | ₩36,475 | +0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩36,408 | ₩36,408 | ₩36,388 | ₩36,388 | -0.06% | 500 |
|---|
| 2026.02.20 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩36,422 | ₩36,502 | ₩36,408 | ₩36,455 | +0.09% | 5.5천 |
|---|
| 2026.02.17 | ₩36,462 | ₩36,475 | ₩36,335 | ₩36,410 | -0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩36,516 | ₩36,542 | ₩36,489 | ₩36,489 | -0.07% | 5천 |
|---|
| 2026.02.10 | ₩36,491 | ₩36,491 | ₩36,491 | ₩36,491 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩36,542 | ₩36,556 | ₩36,502 | ₩36,502 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,428 | ₩36,477 | ₩36,428 | ₩36,477 | +0.13% | 1.6천 |
|---|
| 2026.02.05 | ₩36,315 | ₩36,375 | ₩36,315 | ₩36,335 | +0.06% | 2.8천 |
|---|
| 2026.02.04 | ₩36,368 | ₩36,449 | ₩36,341 | ₩36,387 | +0.05% | 2.9천 |
|---|
| 2026.02.03 | ₩36,408 | ₩36,428 | ₩36,368 | ₩36,428 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩36,435 | ₩36,516 | ₩36,435 | ₩36,449 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,341 | ₩36,462 | ₩36,341 | ₩36,453 | +0.31% | 6.1천 |
|---|
| 2026.01.28 | ₩36,516 | ₩36,516 | ₩36,462 | ₩36,494 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩36,410 | ₩36,475 | ₩36,410 | ₩36,475 | +0.18% | 3.9천 |
|---|
| 2026.01.26 | ₩36,382 | ₩36,415 | ₩36,382 | ₩36,415 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩36,400 | ₩36,461 | ₩36,400 | ₩36,415 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩36,355 | ₩36,408 | ₩36,341 | ₩36,402 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,395 | ₩36,395 | ₩36,301 | ₩36,301 | -0.26% | 300 |
|---|
| 2026.01.16 | ₩36,382 | ₩36,422 | ₩36,382 | ₩36,395 | +0.04% | 700 |
|---|
| 2026.01.15 | ₩36,382 | ₩36,395 | ₩36,382 | ₩36,388 | +0.02% | 3.6천 |
|---|
| 2026.01.14 | ₩36,364 | ₩36,449 | ₩36,341 | ₩36,341 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩36,382 | ₩36,395 | ₩36,382 | ₩36,395 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,315 | ₩36,348 | ₩36,315 | ₩36,348 | +0.09% | 1.5천 |
|---|
| 2026.01.07 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩36,355 | ₩36,355 | ₩36,328 | ₩36,355 | 0.00% | 2.5천 |
|---|
| 2026.01.05 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,261 | ₩36,288 | ₩36,261 | ₩36,274 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,266 | ₩36,266 | ₩36,266 | ₩36,266 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,315 | ₩36,315 | ₩36,304 | ₩36,304 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,248 | ₩36,274 | ₩36,248 | ₩36,274 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,154 | ₩36,154 | ₩36,154 | ₩36,154 | 0.00% | 5천 |
|---|
| 2025.12.16 | ₩36,181 | ₩36,181 | ₩36,167 | ₩36,167 | -0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩36,194 | ₩36,194 | ₩36,154 | ₩36,194 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩36,181 | ₩36,181 | ₩36,160 | ₩36,160 | -0.06% | 100 |
|---|
| 2025.12.11 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,207 | ₩36,214 | ₩36,207 | ₩36,214 | +0.02% | 1.6천 |
|---|
| 2025.12.09 | ₩36,221 | ₩36,221 | ₩36,181 | ₩36,201 | -0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩36,194 | ₩36,207 | ₩36,147 | ₩36,147 | -0.13% | 1.1천 |
|---|
| 2025.12.05 | ₩36,194 | ₩36,248 | ₩36,154 | ₩36,181 | -0.04% | 2.1천 |
|---|
| 2025.12.04 | ₩36,154 | ₩36,181 | ₩36,114 | ₩36,152 | -0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,154 | ₩36,154 | ₩36,114 | ₩36,114 | -0.11% | 700 |
|---|
| 2025.12.01 | ₩36,167 | ₩36,167 | ₩36,100 | ₩36,120 | -0.13% | 3.5천 |
|---|
| 2025.11.28 | ₩36,127 | ₩36,140 | ₩36,112 | ₩36,112 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩36,087 | ₩36,087 | ₩36,080 | ₩36,080 | -0.02% | 100 |
|---|
| 2025.11.25 | ₩36,033 | ₩36,049 | ₩36,033 | ₩36,049 | +0.04% | 200 |
|---|
| 2025.11.24 | ₩35,966 | ₩36,006 | ₩35,966 | ₩36,001 | +0.10% | 1.1천 |
|---|
| 2025.11.21 | ₩35,933 | ₩35,966 | ₩35,906 | ₩35,906 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩35,993 | ₩36,047 | ₩35,819 | ₩35,819 | -0.48% | 7.1천 |
|---|
| 2025.11.19 | ₩35,926 | ₩35,926 | ₩35,906 | ₩35,906 | -0.06% | 800 |
|---|
| 2025.11.18 | ₩35,939 | ₩35,953 | ₩35,899 | ₩35,938 | -0.00% | 4.1만 |
|---|
| 2025.11.17 | ₩35,953 | ₩36,020 | ₩35,933 | ₩35,934 | -0.05% | 3.1천 |
|---|
| 2025.11.14 | ₩36,000 | ₩36,000 | ₩35,953 | ₩35,953 | -0.13% | 1.7천 |
|---|
| 2025.11.13 | ₩35,953 | ₩35,993 | ₩35,939 | ₩35,946 | -0.02% | 2.7천 |
|---|
| 2025.11.12 | ₩36,087 | ₩36,087 | ₩36,067 | ₩36,067 | -0.06% | 4.5천 |
|---|
| 2025.11.11 | ₩36,087 | ₩36,127 | ₩36,034 | ₩36,080 | -0.02% | 8.2천 |
|---|
| 2025.11.10 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,962 | ₩35,980 | ₩35,939 | ₩35,977 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩35,966 | ₩36,020 | ₩35,966 | ₩35,973 | +0.02% | 4.8천 |
|---|
| 2025.11.05 | ₩36,073 | ₩36,087 | ₩36,047 | ₩36,067 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩35,980 | ₩36,018 | ₩35,980 | ₩36,006 | +0.07% | 700 |
|---|
| 2025.11.03 | ₩36,047 | ₩36,127 | ₩36,020 | ₩36,063 | +0.04% | 5.9천 |
|---|
| 2025.10.31 | ₩36,020 | ₩36,114 | ₩36,020 | ₩36,067 | +0.13% | 2.3천 |
|---|
| 2025.10.30 | ₩36,020 | ₩36,040 | ₩36,020 | ₩36,040 | +0.06% | 200 |
|---|
| 2025.10.29 | ₩36,120 | ₩36,154 | ₩36,047 | ₩36,080 | -0.11% | 1.3천 |
|---|
| 2025.10.28 | ₩36,140 | ₩36,167 | ₩36,127 | ₩36,127 | -0.04% | 6.4천 |
|---|
| 2025.10.27 | ₩36,127 | ₩36,167 | ₩36,127 | ₩36,140 | +0.04% | 7.1천 |
|---|
| 2025.10.24 | ₩36,087 | ₩36,114 | ₩36,020 | ₩36,060 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,047 | ₩36,087 | ₩35,939 | ₩36,060 | +0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩36,060 | ₩36,060 | ₩35,939 | ₩35,989 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩36,060 | ₩36,060 | ₩35,966 | ₩36,024 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩36,114 | ₩36,114 | ₩36,000 | ₩36,012 | -0.28% | 3.5천 |
|---|
| 2025.10.17 | ₩35,939 | ₩36,006 | ₩35,934 | ₩35,946 | +0.02% | 2.2만 |
|---|
| 2025.10.16 | ₩35,980 | ₩35,980 | ₩35,846 | ₩35,919 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩36,047 | ₩36,047 | ₩35,900 | ₩35,942 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩35,859 | ₩35,980 | ₩35,859 | ₩35,933 | +0.21% | 7.1만 |
|---|
| 2025.10.13 | ₩35,899 | ₩35,946 | ₩35,899 | ₩35,946 | +0.13% | 3.3천 |
|---|
| 2025.10.10 | ₩36,020 | ₩36,020 | ₩35,884 | ₩35,899 | -0.33% | 9.1천 |
|---|