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 | ₩38,201 | ₩38,228 | ₩38,168 | ₩38,216 | +0.04% | 1.2만 |
| 2026.10.08 | ₩38,174 | ₩38,201 | ₩38,127 | ₩38,184 | +0.02% | 1.1만 |
| 2026.10.07 | ₩38,161 | ₩38,201 | ₩38,107 | ₩38,181 | +0.05% | 9.6천 |
| 2026.10.06 | ₩38,094 | ₩38,228 | ₩38,094 | ₩38,201 | +0.28% | 8.5천 |
| 2026.10.05 | ₩38,188 | ₩38,201 | ₩38,027 | ₩38,091 | -0.25% | 5.7천 |
| 2026.10.02 | ₩38,094 | ₩38,121 | ₩38,027 | ₩38,047 | -0.12% | 2.9만 |
| 2026.10.01 | ₩38,014 | ₩38,228 | ₩37,947 | ₩38,031 | +0.05% | 5.4만 |
| 2026.09.30 | ₩37,947 | ₩37,973 | ₩37,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,920 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩37,947 | ₩37,967 | ₩37,920 | ₩37,967 | +0.05% | 9.7천 |
|---|
| 2026.09.28 | ₩37,907 | ₩37,973 | ₩37,893 | ₩37,920 | +0.04% | 3.8천 |
|---|
| 2026.09.25 | ₩37,866 | ₩37,920 | ₩37,866 | ₩37,920 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,893 | ₩37,893 | ₩37,880 | ₩37,880 | -0.04% | 500 |
|---|
| 2026.09.17 | ₩37,813 | ₩37,846 | ₩37,813 | ₩37,846 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩37,866 | ₩37,866 | ₩37,860 | ₩37,860 | -0.02% | 600 |
|---|
| 2026.09.15 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,866 | ₩37,866 | ₩37,832 | ₩37,832 | -0.09% | 600 |
|---|
| 2026.09.11 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,813 | ₩37,853 | ₩37,806 | ₩37,806 | -0.02% | 1.6천 |
|---|
| 2026.09.09 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,746 | ₩37,840 | ₩37,739 | ₩37,811 | +0.17% | 1.2천 |
|---|
| 2026.09.02 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,773 | ₩37,773 | ₩37,759 | ₩37,759 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩37,826 | ₩37,826 | ₩37,759 | ₩37,773 | -0.14% | 5.5천 |
|---|
| 2026.08.28 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,732 | ₩37,732 | ₩37,692 | ₩37,712 | -0.05% | 900 |
|---|
| 2026.08.24 | ₩37,692 | ₩37,699 | ₩37,692 | ₩37,699 | +0.02% | 4천 |
|---|
| 2026.08.21 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,652 | ₩37,746 | ₩37,652 | ₩37,692 | +0.11% | 1.7천 |
|---|
| 2026.08.17 | ₩37,639 | ₩37,719 | ₩37,639 | ₩37,692 | +0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩37,680 | ₩37,680 | ₩37,680 | ₩37,680 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,667 | ₩37,667 | ₩37,667 | ₩37,667 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,719 | ₩37,719 | ₩37,627 | ₩37,679 | -0.11% | 1.5천 |
|---|
| 2026.08.11 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩37,666 | ₩37,666 | ₩37,652 | ₩37,652 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩37,652 | ₩37,659 | ₩37,612 | ₩37,659 | +0.02% | 3.4천 |
|---|
| 2026.08.06 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,679 | ₩37,692 | ₩37,625 | ₩37,625 | -0.14% | 5.6천 |
|---|
| 2026.08.04 | ₩37,666 | ₩37,666 | ₩37,612 | ₩37,612 | -0.14% | 4.3천 |
|---|
| 2026.08.03 | ₩37,545 | ₩37,572 | ₩37,545 | ₩37,572 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩37,465 | ₩37,528 | ₩37,465 | ₩37,528 | +0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩37,465 | ₩37,466 | ₩37,304 | ₩37,466 | +0.00% | 5.7천 |
|---|
| 2026.07.29 | ₩37,411 | ₩37,438 | ₩37,304 | ₩37,309 | -0.27% | 4.1천 |
|---|
| 2026.07.28 | ₩37,451 | ₩37,451 | ₩37,445 | ₩37,445 | -0.02% | 600 |
|---|
| 2026.07.27 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,451 | ₩37,451 | ₩37,411 | ₩37,438 | -0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩37,418 | ₩37,430 | ₩37,418 | ₩37,430 | +0.03% | 100 |
|---|
| 2026.07.20 | ₩37,424 | ₩37,424 | ₩37,384 | ₩37,384 | -0.11% | 1.3천 |
|---|
| 2026.07.17 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,465 | ₩37,465 | ₩37,418 | ₩37,418 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,398 | ₩37,411 | ₩37,398 | ₩37,411 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩37,411 | ₩37,411 | ₩37,398 | ₩37,398 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,332 | ₩37,411 | ₩37,332 | ₩37,411 | +0.21% | 1.1천 |
|---|
| 2026.07.08 | ₩37,305 | ₩37,341 | ₩37,305 | ₩37,341 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩37,358 | ₩37,371 | ₩37,344 | ₩37,344 | -0.04% | 1.1천 |
|---|
| 2026.07.06 | ₩37,358 | ₩37,384 | ₩37,351 | ₩37,351 | -0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩37,303 | ₩37,303 | ₩37,303 | ₩37,303 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,291 | ₩37,291 | ₩37,291 | ₩37,291 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,250 | ₩37,250 | ₩37,224 | ₩37,224 | -0.07% | 200 |
|---|
| 2026.06.26 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,162 | ₩37,162 | ₩37,162 | ₩37,162 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,177 | ₩37,177 | ₩37,177 | ₩37,177 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,189 | ₩37,189 | ₩37,189 | ₩37,189 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,304 | ₩37,304 | ₩37,224 | ₩37,271 | -0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩37,304 | ₩37,304 | ₩37,197 | ₩37,197 | -0.29% | 1.6천 |
|---|
| 2026.06.16 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,224 | ₩37,271 | ₩37,224 | ₩37,271 | +0.13% | 1천 |
|---|
| 2026.06.12 | ₩37,197 | ₩37,224 | ₩37,183 | ₩37,183 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,117 | ₩37,150 | ₩37,117 | ₩37,150 | +0.09% | 200 |
|---|
| 2026.06.10 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,150 | ₩37,150 | ₩37,150 | ₩37,150 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,177 | ₩37,177 | ₩37,137 | ₩37,137 | -0.11% | 300 |
|---|
| 2026.06.04 | ₩37,264 | ₩37,264 | ₩37,230 | ₩37,230 | -0.09% | 1천 |
|---|
| 2026.06.03 | ₩37,224 | ₩37,264 | ₩37,220 | ₩37,224 | 0.00% | 1.3천 |
|---|
| 2026.06.02 | ₩37,277 | ₩37,277 | ₩37,230 | ₩37,230 | -0.13% | 800 |
|---|
| 2026.06.01 | ₩37,197 | ₩37,225 | ₩37,197 | ₩37,225 | +0.08% | 300 |
|---|
| 2026.05.29 | ₩37,183 | ₩37,224 | ₩37,170 | ₩37,217 | +0.09% | 5.2천 |
|---|
| 2026.05.28 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,177 | ₩37,177 | ₩37,131 | ₩37,174 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩37,163 | ₩37,163 | ₩37,163 | ₩37,163 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩37,130 | ₩37,143 | ₩37,117 | ₩37,117 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩37,090 | ₩37,103 | ₩37,090 | ₩37,103 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩37,083 | ₩37,083 | ₩37,083 | ₩37,083 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,996 | ₩37,043 | ₩36,996 | ₩37,043 | +0.13% | 300 |
|---|
| 2026.05.18 | ₩37,023 | ₩37,056 | ₩37,009 | ₩37,056 | +0.09% | 200 |
|---|
| 2026.05.15 | ₩37,023 | ₩37,051 | ₩37,023 | ₩37,051 | +0.08% | 1천 |
|---|
| 2026.05.14 | ₩37,083 | ₩37,090 | ₩37,083 | ₩37,090 | +0.02% | 600 |
|---|
| 2026.05.13 | ₩37,056 | ₩37,062 | ₩37,056 | ₩37,062 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩37,023 | ₩37,050 | ₩37,023 | ₩37,050 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩37,009 | ₩37,016 | ₩37,009 | ₩37,016 | +0.02% | 800 |
|---|
| 2026.05.08 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,969 | ₩36,969 | ₩36,969 | ₩36,969 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,996 | ₩36,996 | ₩36,996 | ₩36,996 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,889 | ₩36,949 | ₩36,889 | ₩36,949 | +0.16% | 1.9천 |
|---|
| 2026.05.04 | ₩36,902 | ₩36,902 | ₩36,869 | ₩36,869 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩36,902 | ₩36,929 | ₩36,902 | ₩36,929 | +0.07% | 2.4천 |
|---|
| 2026.04.30 | ₩36,822 | ₩36,909 | ₩36,822 | ₩36,909 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩36,795 | ₩36,822 | ₩36,795 | ₩36,809 | +0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩36,782 | ₩36,842 | ₩36,782 | ₩36,842 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,764 | ₩36,764 | ₩36,764 | ₩36,764 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,782 | ₩36,809 | ₩36,768 | ₩36,809 | +0.07% | 1.7천 |
|---|
| 2026.04.21 | ₩36,809 | ₩36,809 | ₩36,755 | ₩36,755 | -0.15% | 5.9천 |
|---|
| 2026.04.20 | ₩36,743 | ₩36,788 | ₩36,742 | ₩36,788 | +0.12% | 1.6천 |
|---|
| 2026.04.17 | ₩36,768 | ₩36,809 | ₩36,755 | ₩36,809 | +0.11% | 800 |
|---|
| 2026.04.16 | ₩36,708 | ₩36,708 | ₩36,708 | ₩36,708 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,701 | ₩36,701 | ₩36,701 | ₩36,701 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩36,501 | ₩36,594 | ₩36,501 | ₩36,561 | +0.17% | 500 |
|---|
| 2026.04.10 | ₩36,507 | ₩36,507 | ₩36,507 | ₩36,507 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,507 | ₩36,507 | ₩36,507 | ₩36,507 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,393 | ₩36,448 | ₩36,393 | ₩36,448 | +0.15% | 3.1천 |
|---|
| 2026.04.07 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,253 | ₩36,253 | ₩36,246 | ₩36,246 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩36,219 | ₩36,233 | ₩36,179 | ₩36,233 | +0.04% | 2.5천 |
|---|
| 2026.04.01 | ₩36,286 | ₩36,286 | ₩36,219 | ₩36,219 | -0.18% | 1.1천 |
|---|
| 2026.03.31 | ₩36,072 | ₩36,158 | ₩36,072 | ₩36,158 | +0.24% | 100 |
|---|
| 2026.03.30 | ₩35,952 | ₩35,972 | ₩35,952 | ₩35,972 | +0.06% | 300 |
|---|
| 2026.03.27 | ₩36,045 | ₩36,045 | ₩35,965 | ₩35,978 | -0.19% | 1.3천 |
|---|
| 2026.03.26 | ₩36,099 | ₩36,099 | ₩36,065 | ₩36,065 | -0.09% | 300 |
|---|
| 2026.03.25 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,206 | ₩36,206 | ₩36,173 | ₩36,173 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,246 | ₩36,246 | ₩36,166 | ₩36,221 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,112 | ₩36,152 | ₩36,112 | ₩36,127 | +0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩36,166 | ₩36,219 | ₩36,166 | ₩36,219 | +0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩36,246 | ₩36,246 | ₩36,245 | ₩36,245 | -0.00% | 400 |
|---|
| 2026.03.17 | ₩36,286 | ₩36,340 | ₩36,286 | ₩36,333 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,206 | ₩36,237 | ₩36,206 | ₩36,237 | +0.09% | 400 |
|---|
| 2026.03.12 | ₩36,353 | ₩36,353 | ₩36,274 | ₩36,274 | -0.22% | 200 |
|---|
| 2026.03.11 | ₩36,313 | ₩36,380 | ₩36,313 | ₩36,380 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩36,380 | ₩36,388 | ₩36,380 | ₩36,388 | +0.02% | 200 |
|---|
| 2026.03.09 | ₩36,246 | ₩36,396 | ₩36,246 | ₩36,396 | +0.41% | 1.8천 |
|---|
| 2026.03.06 | ₩36,327 | ₩36,356 | ₩36,327 | ₩36,356 | +0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,472 | ₩36,472 | ₩36,328 | ₩36,387 | -0.23% | 1.4천 |
|---|
| 2026.03.04 | ₩36,501 | ₩36,501 | ₩36,456 | ₩36,456 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,380 | ₩36,447 | ₩36,380 | ₩36,397 | +0.05% | 800 |
|---|
| 2026.03.02 | ₩36,380 | ₩36,487 | ₩36,380 | ₩36,460 | +0.22% | 2천 |
|---|
| 2026.02.27 | ₩36,460 | ₩36,474 | ₩36,451 | ₩36,451 | -0.03% | 2.2천 |
|---|
| 2026.02.26 | ₩36,407 | ₩36,472 | ₩36,407 | ₩36,472 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩36,460 | ₩36,501 | ₩36,460 | ₩36,501 | +0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩36,440 | ₩36,447 | ₩36,407 | ₩36,447 | +0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩36,380 | ₩36,380 | ₩36,360 | ₩36,360 | -0.06% | 500 |
|---|
| 2026.02.20 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩36,393 | ₩36,474 | ₩36,380 | ₩36,427 | +0.09% | 5.5천 |
|---|
| 2026.02.17 | ₩36,434 | ₩36,447 | ₩36,306 | ₩36,381 | -0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩36,365 | ₩36,365 | ₩36,365 | ₩36,365 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩36,487 | ₩36,514 | ₩36,460 | ₩36,460 | -0.07% | 5천 |
|---|
| 2026.02.10 | ₩36,463 | ₩36,463 | ₩36,463 | ₩36,463 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩36,514 | ₩36,527 | ₩36,474 | ₩36,474 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,400 | ₩36,448 | ₩36,400 | ₩36,448 | +0.13% | 1.6천 |
|---|
| 2026.02.05 | ₩36,286 | ₩36,347 | ₩36,286 | ₩36,306 | +0.06% | 2.8천 |
|---|
| 2026.02.04 | ₩36,340 | ₩36,420 | ₩36,313 | ₩36,359 | +0.05% | 2.9천 |
|---|
| 2026.02.03 | ₩36,380 | ₩36,400 | ₩36,340 | ₩36,400 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩36,407 | ₩36,487 | ₩36,407 | ₩36,420 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,313 | ₩36,434 | ₩36,313 | ₩36,424 | +0.31% | 6.1천 |
|---|
| 2026.01.28 | ₩36,487 | ₩36,487 | ₩36,434 | ₩36,466 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩36,381 | ₩36,447 | ₩36,381 | ₩36,447 | +0.18% | 3.9천 |
|---|
| 2026.01.26 | ₩36,353 | ₩36,387 | ₩36,353 | ₩36,387 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩36,372 | ₩36,432 | ₩36,372 | ₩36,387 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩36,327 | ₩36,380 | ₩36,313 | ₩36,373 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,367 | ₩36,367 | ₩36,273 | ₩36,273 | -0.26% | 300 |
|---|
| 2026.01.16 | ₩36,353 | ₩36,393 | ₩36,353 | ₩36,367 | +0.04% | 700 |
|---|
| 2026.01.15 | ₩36,353 | ₩36,367 | ₩36,353 | ₩36,360 | +0.02% | 3.6천 |
|---|
| 2026.01.14 | ₩36,336 | ₩36,420 | ₩36,313 | ₩36,313 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩36,353 | ₩36,367 | ₩36,353 | ₩36,367 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩36,353 | ₩36,353 | ₩36,353 | ₩36,353 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,286 | ₩36,320 | ₩36,286 | ₩36,320 | +0.09% | 1.5천 |
|---|
| 2026.01.07 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩36,327 | ₩36,327 | ₩36,300 | ₩36,327 | 0.00% | 2.5천 |
|---|
| 2026.01.05 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,233 | ₩36,260 | ₩36,233 | ₩36,246 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,273 | ₩36,273 | ₩36,273 | ₩36,273 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,286 | ₩36,286 | ₩36,276 | ₩36,276 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,273 | ₩36,273 | ₩36,273 | ₩36,273 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,219 | ₩36,246 | ₩36,219 | ₩36,246 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 5천 |
|---|
| 2025.12.16 | ₩36,152 | ₩36,152 | ₩36,139 | ₩36,139 | -0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩36,166 | ₩36,166 | ₩36,126 | ₩36,166 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩36,152 | ₩36,152 | ₩36,132 | ₩36,132 | -0.06% | 100 |
|---|
| 2025.12.11 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,179 | ₩36,186 | ₩36,179 | ₩36,186 | +0.02% | 1.6천 |
|---|
| 2025.12.09 | ₩36,193 | ₩36,193 | ₩36,152 | ₩36,173 | -0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩36,166 | ₩36,179 | ₩36,119 | ₩36,119 | -0.13% | 1.1천 |
|---|
| 2025.12.05 | ₩36,166 | ₩36,219 | ₩36,126 | ₩36,152 | -0.04% | 2.1천 |
|---|
| 2025.12.04 | ₩36,126 | ₩36,152 | ₩36,086 | ₩36,124 | -0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,126 | ₩36,126 | ₩36,086 | ₩36,086 | -0.11% | 700 |
|---|
| 2025.12.01 | ₩36,139 | ₩36,139 | ₩36,072 | ₩36,092 | -0.13% | 3.5천 |
|---|
| 2025.11.28 | ₩36,099 | ₩36,112 | ₩36,084 | ₩36,084 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩36,059 | ₩36,059 | ₩36,052 | ₩36,052 | -0.02% | 100 |
|---|
| 2025.11.25 | ₩36,005 | ₩36,021 | ₩36,005 | ₩36,021 | +0.04% | 200 |
|---|
| 2025.11.24 | ₩35,938 | ₩35,978 | ₩35,938 | ₩35,973 | +0.10% | 1.1천 |
|---|
| 2025.11.21 | ₩35,905 | ₩35,938 | ₩35,878 | ₩35,878 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩35,965 | ₩36,019 | ₩35,791 | ₩35,791 | -0.48% | 7.1천 |
|---|
| 2025.11.19 | ₩35,898 | ₩35,898 | ₩35,878 | ₩35,878 | -0.06% | 800 |
|---|
| 2025.11.18 | ₩35,911 | ₩35,925 | ₩35,871 | ₩35,910 | -0.00% | 4.1만 |
|---|
| 2025.11.17 | ₩35,925 | ₩35,992 | ₩35,905 | ₩35,906 | -0.05% | 3.1천 |
|---|
| 2025.11.14 | ₩35,972 | ₩35,972 | ₩35,925 | ₩35,925 | -0.13% | 1.7천 |
|---|
| 2025.11.13 | ₩35,925 | ₩35,965 | ₩35,911 | ₩35,918 | -0.02% | 2.7천 |
|---|
| 2025.11.12 | ₩36,059 | ₩36,059 | ₩36,039 | ₩36,039 | -0.06% | 4.5천 |
|---|
| 2025.11.11 | ₩36,059 | ₩36,099 | ₩36,007 | ₩36,052 | -0.02% | 8.2천 |
|---|
| 2025.11.10 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,934 | ₩35,952 | ₩35,911 | ₩35,949 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩35,938 | ₩35,992 | ₩35,938 | ₩35,945 | +0.02% | 4.8천 |
|---|
| 2025.11.05 | ₩36,045 | ₩36,059 | ₩36,019 | ₩36,039 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩35,952 | ₩35,990 | ₩35,952 | ₩35,978 | +0.07% | 700 |
|---|
| 2025.11.03 | ₩36,019 | ₩36,099 | ₩35,992 | ₩36,035 | +0.04% | 5.9천 |
|---|
| 2025.10.31 | ₩35,992 | ₩36,086 | ₩35,992 | ₩36,039 | +0.13% | 2.3천 |
|---|
| 2025.10.30 | ₩35,992 | ₩36,012 | ₩35,992 | ₩36,012 | +0.06% | 200 |
|---|
| 2025.10.29 | ₩36,092 | ₩36,126 | ₩36,019 | ₩36,052 | -0.11% | 1.3천 |
|---|
| 2025.10.28 | ₩36,112 | ₩36,139 | ₩36,099 | ₩36,099 | -0.04% | 6.4천 |
|---|
| 2025.10.27 | ₩36,099 | ₩36,139 | ₩36,099 | ₩36,112 | +0.04% | 7.1천 |
|---|
| 2025.10.24 | ₩36,059 | ₩36,086 | ₩35,992 | ₩36,032 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,019 | ₩36,059 | ₩35,911 | ₩36,032 | +0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩36,032 | ₩36,032 | ₩35,911 | ₩35,961 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩36,032 | ₩36,032 | ₩35,938 | ₩35,996 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩36,086 | ₩36,086 | ₩35,972 | ₩35,984 | -0.28% | 3.5천 |
|---|
| 2025.10.17 | ₩35,911 | ₩35,978 | ₩35,906 | ₩35,918 | +0.02% | 2.2만 |
|---|
| 2025.10.16 | ₩35,952 | ₩35,952 | ₩35,818 | ₩35,891 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩36,019 | ₩36,019 | ₩35,873 | ₩35,914 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩35,831 | ₩35,952 | ₩35,831 | ₩35,905 | +0.21% | 7.1만 |
|---|
| 2025.10.13 | ₩35,871 | ₩35,918 | ₩35,871 | ₩35,918 | +0.13% | 3.3천 |
|---|
| 2025.10.10 | ₩35,992 | ₩35,992 | ₩35,857 | ₩35,871 | -0.33% | 9.1천 |
|---|