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 | ₩38,280 | ₩38,307 | ₩38,246 | ₩38,295 | +0.04% | 1.2만 |
| 2026.10.08 | ₩38,253 | ₩38,280 | ₩38,206 | ₩38,262 | +0.02% | 1.1만 |
| 2026.10.07 | ₩38,240 | ₩38,280 | ₩38,186 | ₩38,260 | +0.05% | 9.6천 |
| 2026.10.06 | ₩38,173 | ₩38,307 | ₩38,173 | ₩38,280 | +0.28% | 8.5천 |
| 2026.10.05 | ₩38,266 | ₩38,280 | ₩38,105 | ₩38,170 | -0.25% | 5.7천 |
| 2026.10.02 | ₩38,173 | ₩38,199 | ₩38,105 | ₩38,126 | -0.12% | 2.9만 |
| 2026.10.01 | ₩38,092 | ₩38,307 | ₩38,025 | ₩38,109 | +0.05% | 5.4만 |
| 2026.09.30 | ₩38,025 | ₩38,052 | ₩37,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,998 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩38,025 | ₩38,045 | ₩37,998 | ₩38,045 | +0.05% | 9.7천 |
|---|
| 2026.09.28 | ₩37,985 | ₩38,052 | ₩37,971 | ₩37,998 | +0.04% | 3.8천 |
|---|
| 2026.09.25 | ₩37,944 | ₩37,998 | ₩37,944 | ₩37,998 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩37,985 | ₩37,985 | ₩37,985 | ₩37,985 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,971 | ₩37,971 | ₩37,958 | ₩37,958 | -0.04% | 500 |
|---|
| 2026.09.17 | ₩37,891 | ₩37,924 | ₩37,891 | ₩37,924 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩37,944 | ₩37,944 | ₩37,938 | ₩37,938 | -0.02% | 600 |
|---|
| 2026.09.15 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,944 | ₩37,944 | ₩37,910 | ₩37,910 | -0.09% | 600 |
|---|
| 2026.09.11 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,891 | ₩37,931 | ₩37,884 | ₩37,884 | -0.02% | 1.6천 |
|---|
| 2026.09.09 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,824 | ₩37,918 | ₩37,817 | ₩37,889 | +0.17% | 1.2천 |
|---|
| 2026.09.02 | ₩37,864 | ₩37,864 | ₩37,864 | ₩37,864 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,850 | ₩37,850 | ₩37,837 | ₩37,837 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩37,904 | ₩37,904 | ₩37,837 | ₩37,850 | -0.14% | 5.5천 |
|---|
| 2026.08.28 | ₩37,850 | ₩37,850 | ₩37,850 | ₩37,850 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,810 | ₩37,810 | ₩37,770 | ₩37,790 | -0.05% | 900 |
|---|
| 2026.08.24 | ₩37,770 | ₩37,777 | ₩37,770 | ₩37,777 | +0.02% | 4천 |
|---|
| 2026.08.21 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,730 | ₩37,824 | ₩37,730 | ₩37,770 | +0.11% | 1.7천 |
|---|
| 2026.08.17 | ₩37,716 | ₩37,797 | ₩37,716 | ₩37,770 | +0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,797 | ₩37,797 | ₩37,704 | ₩37,757 | -0.11% | 1.5천 |
|---|
| 2026.08.11 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩37,743 | ₩37,743 | ₩37,730 | ₩37,730 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩37,730 | ₩37,736 | ₩37,689 | ₩37,736 | +0.02% | 3.4천 |
|---|
| 2026.08.06 | ₩37,703 | ₩37,703 | ₩37,703 | ₩37,703 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,757 | ₩37,770 | ₩37,703 | ₩37,703 | -0.14% | 5.6천 |
|---|
| 2026.08.04 | ₩37,743 | ₩37,743 | ₩37,689 | ₩37,689 | -0.14% | 4.3천 |
|---|
| 2026.08.03 | ₩37,622 | ₩37,649 | ₩37,622 | ₩37,649 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩37,542 | ₩37,605 | ₩37,542 | ₩37,605 | +0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩37,542 | ₩37,543 | ₩37,381 | ₩37,543 | +0.00% | 5.7천 |
|---|
| 2026.07.29 | ₩37,488 | ₩37,515 | ₩37,381 | ₩37,386 | -0.27% | 4.1천 |
|---|
| 2026.07.28 | ₩37,528 | ₩37,528 | ₩37,522 | ₩37,522 | -0.02% | 600 |
|---|
| 2026.07.27 | ₩37,475 | ₩37,475 | ₩37,475 | ₩37,475 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,528 | ₩37,528 | ₩37,488 | ₩37,515 | -0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩37,495 | ₩37,507 | ₩37,495 | ₩37,507 | +0.03% | 100 |
|---|
| 2026.07.20 | ₩37,502 | ₩37,502 | ₩37,461 | ₩37,461 | -0.11% | 1.3천 |
|---|
| 2026.07.17 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,542 | ₩37,542 | ₩37,495 | ₩37,495 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,475 | ₩37,488 | ₩37,475 | ₩37,488 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩37,488 | ₩37,488 | ₩37,475 | ₩37,475 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,409 | ₩37,488 | ₩37,409 | ₩37,488 | +0.21% | 1.1천 |
|---|
| 2026.07.08 | ₩37,382 | ₩37,418 | ₩37,382 | ₩37,418 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩37,435 | ₩37,448 | ₩37,421 | ₩37,421 | -0.04% | 1.1천 |
|---|
| 2026.07.06 | ₩37,435 | ₩37,461 | ₩37,428 | ₩37,428 | -0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,327 | ₩37,327 | ₩37,300 | ₩37,300 | -0.07% | 200 |
|---|
| 2026.06.26 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,381 | ₩37,381 | ₩37,300 | ₩37,347 | -0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩37,381 | ₩37,381 | ₩37,274 | ₩37,274 | -0.29% | 1.6천 |
|---|
| 2026.06.16 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,300 | ₩37,347 | ₩37,300 | ₩37,347 | +0.13% | 1천 |
|---|
| 2026.06.12 | ₩37,274 | ₩37,300 | ₩37,260 | ₩37,260 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,193 | ₩37,227 | ₩37,193 | ₩37,227 | +0.09% | 200 |
|---|
| 2026.06.10 | ₩37,146 | ₩37,146 | ₩37,146 | ₩37,146 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,253 | ₩37,253 | ₩37,213 | ₩37,213 | -0.11% | 300 |
|---|
| 2026.06.04 | ₩37,341 | ₩37,341 | ₩37,307 | ₩37,307 | -0.09% | 1천 |
|---|
| 2026.06.03 | ₩37,300 | ₩37,341 | ₩37,296 | ₩37,300 | 0.00% | 1.3천 |
|---|
| 2026.06.02 | ₩37,354 | ₩37,354 | ₩37,307 | ₩37,307 | -0.13% | 800 |
|---|
| 2026.06.01 | ₩37,274 | ₩37,302 | ₩37,274 | ₩37,302 | +0.08% | 300 |
|---|
| 2026.05.29 | ₩37,260 | ₩37,300 | ₩37,247 | ₩37,294 | +0.09% | 5.2천 |
|---|
| 2026.05.28 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,253 | ₩37,253 | ₩37,208 | ₩37,251 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩37,206 | ₩37,220 | ₩37,193 | ₩37,193 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩37,166 | ₩37,180 | ₩37,166 | ₩37,180 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,072 | ₩37,119 | ₩37,072 | ₩37,119 | +0.13% | 300 |
|---|
| 2026.05.18 | ₩37,099 | ₩37,133 | ₩37,086 | ₩37,133 | +0.09% | 200 |
|---|
| 2026.05.15 | ₩37,099 | ₩37,127 | ₩37,099 | ₩37,127 | +0.08% | 1천 |
|---|
| 2026.05.14 | ₩37,159 | ₩37,166 | ₩37,159 | ₩37,166 | +0.02% | 600 |
|---|
| 2026.05.13 | ₩37,133 | ₩37,138 | ₩37,133 | ₩37,138 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩37,099 | ₩37,126 | ₩37,099 | ₩37,126 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩37,086 | ₩37,092 | ₩37,086 | ₩37,092 | +0.02% | 800 |
|---|
| 2026.05.08 | ₩37,086 | ₩37,086 | ₩37,086 | ₩37,086 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,965 | ₩37,025 | ₩36,965 | ₩37,025 | +0.16% | 1.9천 |
|---|
| 2026.05.04 | ₩36,978 | ₩36,978 | ₩36,945 | ₩36,945 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩36,978 | ₩37,005 | ₩36,978 | ₩37,005 | +0.07% | 2.4천 |
|---|
| 2026.04.30 | ₩36,898 | ₩36,985 | ₩36,898 | ₩36,985 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩36,871 | ₩36,898 | ₩36,871 | ₩36,884 | +0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩36,858 | ₩36,918 | ₩36,858 | ₩36,918 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩36,905 | ₩36,905 | ₩36,905 | ₩36,905 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,929 | ₩36,929 | ₩36,929 | ₩36,929 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,858 | ₩36,884 | ₩36,844 | ₩36,884 | +0.07% | 1.7천 |
|---|
| 2026.04.21 | ₩36,884 | ₩36,884 | ₩36,831 | ₩36,831 | -0.15% | 5.9천 |
|---|
| 2026.04.20 | ₩36,819 | ₩36,864 | ₩36,817 | ₩36,864 | +0.12% | 1.6천 |
|---|
| 2026.04.17 | ₩36,844 | ₩36,884 | ₩36,831 | ₩36,884 | +0.11% | 800 |
|---|
| 2026.04.16 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩36,576 | ₩36,670 | ₩36,576 | ₩36,636 | +0.17% | 500 |
|---|
| 2026.04.10 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,468 | ₩36,524 | ₩36,468 | ₩36,524 | +0.15% | 3.1천 |
|---|
| 2026.04.07 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,328 | ₩36,328 | ₩36,321 | ₩36,321 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩36,294 | ₩36,307 | ₩36,254 | ₩36,307 | +0.04% | 2.5천 |
|---|
| 2026.04.01 | ₩36,361 | ₩36,361 | ₩36,294 | ₩36,294 | -0.18% | 1.1천 |
|---|
| 2026.03.31 | ₩36,146 | ₩36,232 | ₩36,146 | ₩36,232 | +0.24% | 100 |
|---|
| 2026.03.30 | ₩36,026 | ₩36,046 | ₩36,026 | ₩36,046 | +0.06% | 300 |
|---|
| 2026.03.27 | ₩36,120 | ₩36,120 | ₩36,039 | ₩36,053 | -0.19% | 1.3천 |
|---|
| 2026.03.26 | ₩36,173 | ₩36,173 | ₩36,140 | ₩36,140 | -0.09% | 300 |
|---|
| 2026.03.25 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,281 | ₩36,281 | ₩36,247 | ₩36,247 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,321 | ₩36,321 | ₩36,240 | ₩36,295 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,187 | ₩36,227 | ₩36,187 | ₩36,201 | +0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩36,240 | ₩36,294 | ₩36,240 | ₩36,294 | +0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩36,321 | ₩36,321 | ₩36,320 | ₩36,320 | -0.00% | 400 |
|---|
| 2026.03.17 | ₩36,361 | ₩36,415 | ₩36,361 | ₩36,408 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,281 | ₩36,312 | ₩36,281 | ₩36,312 | +0.09% | 400 |
|---|
| 2026.03.12 | ₩36,428 | ₩36,428 | ₩36,349 | ₩36,349 | -0.22% | 200 |
|---|
| 2026.03.11 | ₩36,388 | ₩36,455 | ₩36,388 | ₩36,455 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩36,455 | ₩36,463 | ₩36,455 | ₩36,463 | +0.02% | 200 |
|---|
| 2026.03.09 | ₩36,321 | ₩36,471 | ₩36,321 | ₩36,471 | +0.41% | 1.8천 |
|---|
| 2026.03.06 | ₩36,401 | ₩36,431 | ₩36,401 | ₩36,431 | +0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,548 | ₩36,548 | ₩36,403 | ₩36,462 | -0.23% | 1.4천 |
|---|
| 2026.03.04 | ₩36,576 | ₩36,576 | ₩36,532 | ₩36,532 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,455 | ₩36,522 | ₩36,455 | ₩36,473 | +0.05% | 800 |
|---|
| 2026.03.02 | ₩36,455 | ₩36,562 | ₩36,455 | ₩36,536 | +0.22% | 2천 |
|---|
| 2026.02.27 | ₩36,536 | ₩36,549 | ₩36,526 | ₩36,526 | -0.03% | 2.2천 |
|---|
| 2026.02.26 | ₩36,482 | ₩36,548 | ₩36,482 | ₩36,548 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩36,536 | ₩36,576 | ₩36,536 | ₩36,576 | +0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩36,515 | ₩36,522 | ₩36,482 | ₩36,522 | +0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩36,455 | ₩36,455 | ₩36,435 | ₩36,435 | -0.06% | 500 |
|---|
| 2026.02.20 | ₩36,536 | ₩36,536 | ₩36,536 | ₩36,536 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩36,468 | ₩36,549 | ₩36,455 | ₩36,502 | +0.09% | 5.5천 |
|---|
| 2026.02.17 | ₩36,509 | ₩36,522 | ₩36,381 | ₩36,456 | -0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩36,440 | ₩36,440 | ₩36,440 | ₩36,440 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩36,562 | ₩36,589 | ₩36,536 | ₩36,536 | -0.07% | 5천 |
|---|
| 2026.02.10 | ₩36,538 | ₩36,538 | ₩36,538 | ₩36,538 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩36,589 | ₩36,603 | ₩36,549 | ₩36,549 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,475 | ₩36,524 | ₩36,475 | ₩36,524 | +0.13% | 1.6천 |
|---|
| 2026.02.05 | ₩36,361 | ₩36,422 | ₩36,361 | ₩36,381 | +0.06% | 2.8천 |
|---|
| 2026.02.04 | ₩36,415 | ₩36,495 | ₩36,388 | ₩36,434 | +0.05% | 2.9천 |
|---|
| 2026.02.03 | ₩36,455 | ₩36,475 | ₩36,415 | ₩36,475 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩36,482 | ₩36,562 | ₩36,482 | ₩36,495 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,388 | ₩36,509 | ₩36,388 | ₩36,499 | +0.31% | 6.1천 |
|---|
| 2026.01.28 | ₩36,562 | ₩36,562 | ₩36,509 | ₩36,541 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩36,456 | ₩36,522 | ₩36,456 | ₩36,522 | +0.18% | 3.9천 |
|---|
| 2026.01.26 | ₩36,428 | ₩36,462 | ₩36,428 | ₩36,462 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩36,447 | ₩36,507 | ₩36,447 | ₩36,462 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩36,401 | ₩36,455 | ₩36,388 | ₩36,448 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,442 | ₩36,442 | ₩36,348 | ₩36,348 | -0.26% | 300 |
|---|
| 2026.01.16 | ₩36,428 | ₩36,468 | ₩36,428 | ₩36,442 | +0.04% | 700 |
|---|
| 2026.01.15 | ₩36,428 | ₩36,442 | ₩36,428 | ₩36,435 | +0.02% | 3.6천 |
|---|
| 2026.01.14 | ₩36,411 | ₩36,495 | ₩36,388 | ₩36,388 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩36,428 | ₩36,442 | ₩36,428 | ₩36,442 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,361 | ₩36,395 | ₩36,361 | ₩36,395 | +0.09% | 1.5천 |
|---|
| 2026.01.07 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩36,401 | ₩36,401 | ₩36,375 | ₩36,401 | 0.00% | 2.5천 |
|---|
| 2026.01.05 | ₩36,362 | ₩36,362 | ₩36,362 | ₩36,362 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,307 | ₩36,334 | ₩36,307 | ₩36,321 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,361 | ₩36,361 | ₩36,350 | ₩36,350 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,294 | ₩36,321 | ₩36,294 | ₩36,321 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 5천 |
|---|
| 2025.12.16 | ₩36,227 | ₩36,227 | ₩36,214 | ₩36,214 | -0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩36,240 | ₩36,240 | ₩36,200 | ₩36,240 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩36,227 | ₩36,227 | ₩36,207 | ₩36,207 | -0.06% | 100 |
|---|
| 2025.12.11 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,254 | ₩36,261 | ₩36,254 | ₩36,261 | +0.02% | 1.6천 |
|---|
| 2025.12.09 | ₩36,267 | ₩36,267 | ₩36,227 | ₩36,247 | -0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩36,240 | ₩36,254 | ₩36,193 | ₩36,193 | -0.13% | 1.1천 |
|---|
| 2025.12.05 | ₩36,240 | ₩36,294 | ₩36,200 | ₩36,227 | -0.04% | 2.1천 |
|---|
| 2025.12.04 | ₩36,200 | ₩36,227 | ₩36,160 | ₩36,199 | -0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,200 | ₩36,200 | ₩36,160 | ₩36,160 | -0.11% | 700 |
|---|
| 2025.12.01 | ₩36,214 | ₩36,214 | ₩36,146 | ₩36,167 | -0.13% | 3.5천 |
|---|
| 2025.11.28 | ₩36,173 | ₩36,187 | ₩36,159 | ₩36,159 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩36,133 | ₩36,133 | ₩36,126 | ₩36,126 | -0.02% | 100 |
|---|
| 2025.11.25 | ₩36,079 | ₩36,095 | ₩36,079 | ₩36,095 | +0.04% | 200 |
|---|
| 2025.11.24 | ₩36,012 | ₩36,053 | ₩36,012 | ₩36,047 | +0.10% | 1.1천 |
|---|
| 2025.11.21 | ₩35,979 | ₩36,012 | ₩35,952 | ₩35,952 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,039 | ₩36,093 | ₩35,865 | ₩35,865 | -0.48% | 7.1천 |
|---|
| 2025.11.19 | ₩35,972 | ₩35,972 | ₩35,952 | ₩35,952 | -0.06% | 800 |
|---|
| 2025.11.18 | ₩35,985 | ₩35,999 | ₩35,945 | ₩35,984 | -0.00% | 4.1만 |
|---|
| 2025.11.17 | ₩35,999 | ₩36,066 | ₩35,979 | ₩35,980 | -0.05% | 3.1천 |
|---|
| 2025.11.14 | ₩36,046 | ₩36,046 | ₩35,999 | ₩35,999 | -0.13% | 1.7천 |
|---|
| 2025.11.13 | ₩35,999 | ₩36,039 | ₩35,985 | ₩35,992 | -0.02% | 2.7천 |
|---|
| 2025.11.12 | ₩36,133 | ₩36,133 | ₩36,113 | ₩36,113 | -0.06% | 4.5천 |
|---|
| 2025.11.11 | ₩36,133 | ₩36,173 | ₩36,081 | ₩36,126 | -0.02% | 8.2천 |
|---|
| 2025.11.10 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,008 | ₩36,026 | ₩35,985 | ₩36,023 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩36,012 | ₩36,066 | ₩36,012 | ₩36,019 | +0.02% | 4.8천 |
|---|
| 2025.11.05 | ₩36,120 | ₩36,133 | ₩36,093 | ₩36,113 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩36,026 | ₩36,065 | ₩36,026 | ₩36,053 | +0.07% | 700 |
|---|
| 2025.11.03 | ₩36,093 | ₩36,173 | ₩36,066 | ₩36,109 | +0.04% | 5.9천 |
|---|
| 2025.10.31 | ₩36,066 | ₩36,160 | ₩36,066 | ₩36,113 | +0.13% | 2.3천 |
|---|
| 2025.10.30 | ₩36,066 | ₩36,086 | ₩36,066 | ₩36,086 | +0.06% | 200 |
|---|
| 2025.10.29 | ₩36,167 | ₩36,200 | ₩36,093 | ₩36,126 | -0.11% | 1.3천 |
|---|
| 2025.10.28 | ₩36,187 | ₩36,214 | ₩36,173 | ₩36,173 | -0.04% | 6.4천 |
|---|
| 2025.10.27 | ₩36,173 | ₩36,214 | ₩36,173 | ₩36,187 | +0.04% | 7.1천 |
|---|
| 2025.10.24 | ₩36,133 | ₩36,160 | ₩36,066 | ₩36,106 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,093 | ₩36,133 | ₩35,985 | ₩36,106 | +0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩36,106 | ₩36,106 | ₩35,985 | ₩36,035 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩36,106 | ₩36,106 | ₩36,012 | ₩36,070 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩36,160 | ₩36,160 | ₩36,046 | ₩36,058 | -0.28% | 3.5천 |
|---|
| 2025.10.17 | ₩35,985 | ₩36,053 | ₩35,980 | ₩35,992 | +0.02% | 2.2만 |
|---|
| 2025.10.16 | ₩36,026 | ₩36,026 | ₩35,892 | ₩35,965 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩36,093 | ₩36,093 | ₩35,947 | ₩35,988 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩35,905 | ₩36,026 | ₩35,905 | ₩35,979 | +0.21% | 7.1만 |
|---|
| 2025.10.13 | ₩35,945 | ₩35,992 | ₩35,945 | ₩35,992 | +0.13% | 3.3천 |
|---|
| 2025.10.10 | ₩36,066 | ₩36,066 | ₩35,930 | ₩35,945 | -0.33% | 9.1천 |
|---|