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 | ₩38,266 | ₩38,293 | ₩38,232 | ₩38,281 | +0.04% | 1.2만 |
| 2026.10.08 | ₩38,239 | ₩38,266 | ₩38,192 | ₩38,248 | +0.02% | 1.1만 |
| 2026.10.07 | ₩38,226 | ₩38,266 | ₩38,172 | ₩38,246 | +0.05% | 9.6천 |
| 2026.10.06 | ₩38,159 | ₩38,293 | ₩38,159 | ₩38,266 | +0.28% | 8.5천 |
| 2026.10.05 | ₩38,252 | ₩38,266 | ₩38,091 | ₩38,156 | -0.25% | 5.7천 |
| 2026.10.02 | ₩38,159 | ₩38,185 | ₩38,091 | ₩38,112 | -0.12% | 2.9만 |
| 2026.10.01 | ₩38,078 | ₩38,293 | ₩38,011 | ₩38,096 | +0.05% | 5.4만 |
| 2026.09.30 | ₩38,011 | ₩38,038 | ₩37,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,984 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩38,011 | ₩38,031 | ₩37,984 | ₩38,031 | +0.05% | 9.7천 |
|---|
| 2026.09.28 | ₩37,971 | ₩38,038 | ₩37,957 | ₩37,984 | +0.04% | 3.8천 |
|---|
| 2026.09.25 | ₩37,931 | ₩37,984 | ₩37,931 | ₩37,984 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,979 | ₩37,979 | ₩37,979 | ₩37,979 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,960 | ₩37,960 | ₩37,960 | ₩37,960 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,957 | ₩37,957 | ₩37,957 | ₩37,957 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,957 | ₩37,957 | ₩37,944 | ₩37,944 | -0.04% | 500 |
|---|
| 2026.09.17 | ₩37,877 | ₩37,910 | ₩37,877 | ₩37,910 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩37,931 | ₩37,931 | ₩37,924 | ₩37,924 | -0.02% | 600 |
|---|
| 2026.09.15 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,931 | ₩37,931 | ₩37,896 | ₩37,896 | -0.09% | 600 |
|---|
| 2026.09.11 | ₩37,890 | ₩37,890 | ₩37,890 | ₩37,890 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,877 | ₩37,917 | ₩37,870 | ₩37,870 | -0.02% | 1.6천 |
|---|
| 2026.09.09 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩37,890 | ₩37,890 | ₩37,890 | ₩37,890 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,890 | ₩37,890 | ₩37,890 | ₩37,890 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,810 | ₩37,904 | ₩37,803 | ₩37,876 | +0.17% | 1.2천 |
|---|
| 2026.09.02 | ₩37,850 | ₩37,850 | ₩37,850 | ₩37,850 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,837 | ₩37,837 | ₩37,823 | ₩37,823 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩37,890 | ₩37,890 | ₩37,823 | ₩37,837 | -0.14% | 5.5천 |
|---|
| 2026.08.28 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,796 | ₩37,796 | ₩37,756 | ₩37,776 | -0.05% | 900 |
|---|
| 2026.08.24 | ₩37,756 | ₩37,763 | ₩37,756 | ₩37,763 | +0.02% | 4천 |
|---|
| 2026.08.21 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,749 | ₩37,749 | ₩37,749 | ₩37,749 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,716 | ₩37,810 | ₩37,716 | ₩37,756 | +0.11% | 1.7천 |
|---|
| 2026.08.17 | ₩37,703 | ₩37,783 | ₩37,703 | ₩37,756 | +0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,783 | ₩37,783 | ₩37,690 | ₩37,743 | -0.11% | 1.5천 |
|---|
| 2026.08.11 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩37,729 | ₩37,729 | ₩37,716 | ₩37,716 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩37,716 | ₩37,723 | ₩37,676 | ₩37,723 | +0.02% | 3.4천 |
|---|
| 2026.08.06 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,743 | ₩37,756 | ₩37,689 | ₩37,689 | -0.14% | 5.6천 |
|---|
| 2026.08.04 | ₩37,729 | ₩37,729 | ₩37,676 | ₩37,676 | -0.14% | 4.3천 |
|---|
| 2026.08.03 | ₩37,609 | ₩37,635 | ₩37,609 | ₩37,635 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩37,528 | ₩37,591 | ₩37,528 | ₩37,591 | +0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩37,528 | ₩37,530 | ₩37,367 | ₩37,530 | +0.00% | 5.7천 |
|---|
| 2026.07.29 | ₩37,475 | ₩37,501 | ₩37,367 | ₩37,373 | -0.27% | 4.1천 |
|---|
| 2026.07.28 | ₩37,515 | ₩37,515 | ₩37,508 | ₩37,508 | -0.02% | 600 |
|---|
| 2026.07.27 | ₩37,461 | ₩37,461 | ₩37,461 | ₩37,461 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,515 | ₩37,515 | ₩37,475 | ₩37,501 | -0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩37,481 | ₩37,493 | ₩37,481 | ₩37,493 | +0.03% | 100 |
|---|
| 2026.07.20 | ₩37,488 | ₩37,488 | ₩37,448 | ₩37,448 | -0.11% | 1.3천 |
|---|
| 2026.07.17 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,528 | ₩37,528 | ₩37,481 | ₩37,481 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,461 | ₩37,475 | ₩37,461 | ₩37,475 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩37,475 | ₩37,475 | ₩37,461 | ₩37,461 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩37,501 | ₩37,501 | ₩37,501 | ₩37,501 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,395 | ₩37,475 | ₩37,395 | ₩37,475 | +0.21% | 1.1천 |
|---|
| 2026.07.08 | ₩37,369 | ₩37,405 | ₩37,369 | ₩37,405 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩37,421 | ₩37,434 | ₩37,407 | ₩37,407 | -0.04% | 1.1천 |
|---|
| 2026.07.06 | ₩37,421 | ₩37,448 | ₩37,414 | ₩37,414 | -0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,314 | ₩37,314 | ₩37,287 | ₩37,287 | -0.07% | 200 |
|---|
| 2026.06.26 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,240 | ₩37,240 | ₩37,240 | ₩37,240 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,320 | ₩37,320 | ₩37,320 | ₩37,320 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,367 | ₩37,367 | ₩37,287 | ₩37,334 | -0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩37,367 | ₩37,367 | ₩37,260 | ₩37,260 | -0.29% | 1.6천 |
|---|
| 2026.06.16 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,287 | ₩37,334 | ₩37,287 | ₩37,334 | +0.13% | 1천 |
|---|
| 2026.06.12 | ₩37,260 | ₩37,287 | ₩37,247 | ₩37,247 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,179 | ₩37,213 | ₩37,179 | ₩37,213 | +0.09% | 200 |
|---|
| 2026.06.10 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,240 | ₩37,240 | ₩37,200 | ₩37,200 | -0.11% | 300 |
|---|
| 2026.06.04 | ₩37,327 | ₩37,327 | ₩37,293 | ₩37,293 | -0.09% | 1천 |
|---|
| 2026.06.03 | ₩37,287 | ₩37,327 | ₩37,283 | ₩37,287 | 0.00% | 1.3천 |
|---|
| 2026.06.02 | ₩37,340 | ₩37,340 | ₩37,293 | ₩37,293 | -0.13% | 800 |
|---|
| 2026.06.01 | ₩37,260 | ₩37,288 | ₩37,260 | ₩37,288 | +0.08% | 300 |
|---|
| 2026.05.29 | ₩37,247 | ₩37,287 | ₩37,233 | ₩37,280 | +0.09% | 5.2천 |
|---|
| 2026.05.28 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,240 | ₩37,240 | ₩37,194 | ₩37,237 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩37,193 | ₩37,206 | ₩37,179 | ₩37,179 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩37,153 | ₩37,166 | ₩37,153 | ₩37,166 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩37,146 | ₩37,146 | ₩37,146 | ₩37,146 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,059 | ₩37,106 | ₩37,059 | ₩37,106 | +0.13% | 300 |
|---|
| 2026.05.18 | ₩37,086 | ₩37,119 | ₩37,072 | ₩37,119 | +0.09% | 200 |
|---|
| 2026.05.15 | ₩37,086 | ₩37,114 | ₩37,086 | ₩37,114 | +0.08% | 1천 |
|---|
| 2026.05.14 | ₩37,146 | ₩37,153 | ₩37,146 | ₩37,153 | +0.02% | 600 |
|---|
| 2026.05.13 | ₩37,119 | ₩37,124 | ₩37,119 | ₩37,124 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩37,086 | ₩37,112 | ₩37,086 | ₩37,112 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩37,072 | ₩37,079 | ₩37,072 | ₩37,079 | +0.02% | 800 |
|---|
| 2026.05.08 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,951 | ₩37,012 | ₩36,951 | ₩37,012 | +0.16% | 1.9천 |
|---|
| 2026.05.04 | ₩36,965 | ₩36,965 | ₩36,931 | ₩36,931 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩36,965 | ₩36,992 | ₩36,965 | ₩36,992 | +0.07% | 2.4천 |
|---|
| 2026.04.30 | ₩36,884 | ₩36,972 | ₩36,884 | ₩36,972 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩36,858 | ₩36,884 | ₩36,858 | ₩36,871 | +0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩36,844 | ₩36,904 | ₩36,844 | ₩36,904 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,844 | ₩36,871 | ₩36,831 | ₩36,871 | +0.07% | 1.7천 |
|---|
| 2026.04.21 | ₩36,871 | ₩36,871 | ₩36,817 | ₩36,817 | -0.15% | 5.9천 |
|---|
| 2026.04.20 | ₩36,805 | ₩36,851 | ₩36,804 | ₩36,851 | +0.12% | 1.6천 |
|---|
| 2026.04.17 | ₩36,831 | ₩36,871 | ₩36,817 | ₩36,871 | +0.11% | 800 |
|---|
| 2026.04.16 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,764 | ₩36,764 | ₩36,764 | ₩36,764 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩36,562 | ₩36,656 | ₩36,562 | ₩36,623 | +0.17% | 500 |
|---|
| 2026.04.10 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,455 | ₩36,510 | ₩36,455 | ₩36,510 | +0.15% | 3.1천 |
|---|
| 2026.04.07 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,314 | ₩36,314 | ₩36,308 | ₩36,308 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩36,281 | ₩36,294 | ₩36,241 | ₩36,294 | +0.04% | 2.5천 |
|---|
| 2026.04.01 | ₩36,348 | ₩36,348 | ₩36,281 | ₩36,281 | -0.18% | 1.1천 |
|---|
| 2026.03.31 | ₩36,133 | ₩36,219 | ₩36,133 | ₩36,219 | +0.24% | 100 |
|---|
| 2026.03.30 | ₩36,013 | ₩36,033 | ₩36,013 | ₩36,033 | +0.06% | 300 |
|---|
| 2026.03.27 | ₩36,106 | ₩36,106 | ₩36,026 | ₩36,039 | -0.19% | 1.3천 |
|---|
| 2026.03.26 | ₩36,160 | ₩36,160 | ₩36,127 | ₩36,127 | -0.09% | 300 |
|---|
| 2026.03.25 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,267 | ₩36,267 | ₩36,234 | ₩36,234 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,308 | ₩36,308 | ₩36,227 | ₩36,282 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,174 | ₩36,214 | ₩36,174 | ₩36,188 | +0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩36,227 | ₩36,281 | ₩36,227 | ₩36,281 | +0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩36,308 | ₩36,308 | ₩36,306 | ₩36,306 | -0.00% | 400 |
|---|
| 2026.03.17 | ₩36,348 | ₩36,402 | ₩36,348 | ₩36,395 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,267 | ₩36,298 | ₩36,267 | ₩36,298 | +0.09% | 400 |
|---|
| 2026.03.12 | ₩36,415 | ₩36,415 | ₩36,336 | ₩36,336 | -0.22% | 200 |
|---|
| 2026.03.11 | ₩36,375 | ₩36,442 | ₩36,375 | ₩36,442 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩36,442 | ₩36,450 | ₩36,442 | ₩36,450 | +0.02% | 200 |
|---|
| 2026.03.09 | ₩36,308 | ₩36,458 | ₩36,308 | ₩36,458 | +0.41% | 1.8천 |
|---|
| 2026.03.06 | ₩36,388 | ₩36,418 | ₩36,388 | ₩36,418 | +0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,534 | ₩36,534 | ₩36,389 | ₩36,448 | -0.23% | 1.4천 |
|---|
| 2026.03.04 | ₩36,562 | ₩36,562 | ₩36,518 | ₩36,518 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,442 | ₩36,509 | ₩36,442 | ₩36,459 | +0.05% | 800 |
|---|
| 2026.03.02 | ₩36,442 | ₩36,549 | ₩36,442 | ₩36,522 | +0.22% | 2천 |
|---|
| 2026.02.27 | ₩36,522 | ₩36,536 | ₩36,513 | ₩36,513 | -0.03% | 2.2천 |
|---|
| 2026.02.26 | ₩36,469 | ₩36,534 | ₩36,469 | ₩36,534 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩36,522 | ₩36,562 | ₩36,522 | ₩36,562 | +0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩36,502 | ₩36,509 | ₩36,469 | ₩36,509 | +0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩36,442 | ₩36,442 | ₩36,422 | ₩36,422 | -0.06% | 500 |
|---|
| 2026.02.20 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩36,455 | ₩36,536 | ₩36,442 | ₩36,489 | +0.09% | 5.5천 |
|---|
| 2026.02.17 | ₩36,495 | ₩36,509 | ₩36,368 | ₩36,443 | -0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩36,549 | ₩36,576 | ₩36,522 | ₩36,522 | -0.07% | 5천 |
|---|
| 2026.02.10 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩36,576 | ₩36,589 | ₩36,536 | ₩36,536 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,462 | ₩36,510 | ₩36,462 | ₩36,510 | +0.13% | 1.6천 |
|---|
| 2026.02.05 | ₩36,348 | ₩36,408 | ₩36,348 | ₩36,368 | +0.06% | 2.8천 |
|---|
| 2026.02.04 | ₩36,402 | ₩36,482 | ₩36,375 | ₩36,420 | +0.05% | 2.9천 |
|---|
| 2026.02.03 | ₩36,442 | ₩36,462 | ₩36,402 | ₩36,462 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩36,469 | ₩36,549 | ₩36,469 | ₩36,482 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,375 | ₩36,495 | ₩36,375 | ₩36,486 | +0.31% | 6.1천 |
|---|
| 2026.01.28 | ₩36,549 | ₩36,549 | ₩36,495 | ₩36,528 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩36,443 | ₩36,509 | ₩36,443 | ₩36,509 | +0.18% | 3.9천 |
|---|
| 2026.01.26 | ₩36,415 | ₩36,448 | ₩36,415 | ₩36,448 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩36,434 | ₩36,494 | ₩36,434 | ₩36,448 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩36,388 | ₩36,442 | ₩36,375 | ₩36,435 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,428 | ₩36,428 | ₩36,334 | ₩36,334 | -0.26% | 300 |
|---|
| 2026.01.16 | ₩36,415 | ₩36,455 | ₩36,415 | ₩36,428 | +0.04% | 700 |
|---|
| 2026.01.15 | ₩36,415 | ₩36,428 | ₩36,415 | ₩36,422 | +0.02% | 3.6천 |
|---|
| 2026.01.14 | ₩36,398 | ₩36,482 | ₩36,375 | ₩36,375 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩36,415 | ₩36,428 | ₩36,415 | ₩36,428 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,348 | ₩36,381 | ₩36,348 | ₩36,381 | +0.09% | 1.5천 |
|---|
| 2026.01.07 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩36,388 | ₩36,388 | ₩36,361 | ₩36,388 | 0.00% | 2.5천 |
|---|
| 2026.01.05 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,294 | ₩36,321 | ₩36,294 | ₩36,308 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,348 | ₩36,348 | ₩36,337 | ₩36,337 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,281 | ₩36,308 | ₩36,281 | ₩36,308 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 5천 |
|---|
| 2025.12.16 | ₩36,214 | ₩36,214 | ₩36,200 | ₩36,200 | -0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩36,227 | ₩36,227 | ₩36,187 | ₩36,227 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩36,214 | ₩36,214 | ₩36,194 | ₩36,194 | -0.06% | 100 |
|---|
| 2025.12.11 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,241 | ₩36,247 | ₩36,241 | ₩36,247 | +0.02% | 1.6천 |
|---|
| 2025.12.09 | ₩36,254 | ₩36,254 | ₩36,214 | ₩36,234 | -0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩36,227 | ₩36,241 | ₩36,180 | ₩36,180 | -0.13% | 1.1천 |
|---|
| 2025.12.05 | ₩36,227 | ₩36,281 | ₩36,187 | ₩36,214 | -0.04% | 2.1천 |
|---|
| 2025.12.04 | ₩36,187 | ₩36,214 | ₩36,147 | ₩36,186 | -0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,187 | ₩36,187 | ₩36,147 | ₩36,147 | -0.11% | 700 |
|---|
| 2025.12.01 | ₩36,200 | ₩36,200 | ₩36,133 | ₩36,153 | -0.13% | 3.5천 |
|---|
| 2025.11.28 | ₩36,160 | ₩36,174 | ₩36,145 | ₩36,145 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩36,120 | ₩36,120 | ₩36,113 | ₩36,113 | -0.02% | 100 |
|---|
| 2025.11.25 | ₩36,066 | ₩36,082 | ₩36,066 | ₩36,082 | +0.04% | 200 |
|---|
| 2025.11.24 | ₩35,999 | ₩36,039 | ₩35,999 | ₩36,034 | +0.10% | 1.1천 |
|---|
| 2025.11.21 | ₩35,966 | ₩35,999 | ₩35,939 | ₩35,939 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,026 | ₩36,080 | ₩35,852 | ₩35,852 | -0.48% | 7.1천 |
|---|
| 2025.11.19 | ₩35,959 | ₩35,959 | ₩35,939 | ₩35,939 | -0.06% | 800 |
|---|
| 2025.11.18 | ₩35,972 | ₩35,986 | ₩35,932 | ₩35,971 | -0.00% | 4.1만 |
|---|
| 2025.11.17 | ₩35,986 | ₩36,053 | ₩35,966 | ₩35,967 | -0.05% | 3.1천 |
|---|
| 2025.11.14 | ₩36,033 | ₩36,033 | ₩35,986 | ₩35,986 | -0.13% | 1.7천 |
|---|
| 2025.11.13 | ₩35,986 | ₩36,026 | ₩35,972 | ₩35,979 | -0.02% | 2.7천 |
|---|
| 2025.11.12 | ₩36,120 | ₩36,120 | ₩36,100 | ₩36,100 | -0.06% | 4.5천 |
|---|
| 2025.11.11 | ₩36,120 | ₩36,160 | ₩36,068 | ₩36,113 | -0.02% | 8.2천 |
|---|
| 2025.11.10 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,995 | ₩36,013 | ₩35,972 | ₩36,010 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩35,999 | ₩36,053 | ₩35,999 | ₩36,006 | +0.02% | 4.8천 |
|---|
| 2025.11.05 | ₩36,106 | ₩36,120 | ₩36,080 | ₩36,100 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩36,013 | ₩36,051 | ₩36,013 | ₩36,039 | +0.07% | 700 |
|---|
| 2025.11.03 | ₩36,080 | ₩36,160 | ₩36,053 | ₩36,096 | +0.04% | 5.9천 |
|---|
| 2025.10.31 | ₩36,053 | ₩36,147 | ₩36,053 | ₩36,100 | +0.13% | 2.3천 |
|---|
| 2025.10.30 | ₩36,053 | ₩36,073 | ₩36,053 | ₩36,073 | +0.06% | 200 |
|---|
| 2025.10.29 | ₩36,153 | ₩36,187 | ₩36,080 | ₩36,113 | -0.11% | 1.3천 |
|---|
| 2025.10.28 | ₩36,174 | ₩36,200 | ₩36,160 | ₩36,160 | -0.04% | 6.4천 |
|---|
| 2025.10.27 | ₩36,160 | ₩36,200 | ₩36,160 | ₩36,174 | +0.04% | 7.1천 |
|---|
| 2025.10.24 | ₩36,120 | ₩36,147 | ₩36,053 | ₩36,093 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,080 | ₩36,120 | ₩35,972 | ₩36,093 | +0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩36,093 | ₩36,093 | ₩35,972 | ₩36,022 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩36,093 | ₩36,093 | ₩35,999 | ₩36,057 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩36,147 | ₩36,147 | ₩36,033 | ₩36,045 | -0.28% | 3.5천 |
|---|
| 2025.10.17 | ₩35,972 | ₩36,039 | ₩35,967 | ₩35,979 | +0.02% | 2.2만 |
|---|
| 2025.10.16 | ₩36,013 | ₩36,013 | ₩35,878 | ₩35,952 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩36,080 | ₩36,080 | ₩35,933 | ₩35,975 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩35,892 | ₩36,013 | ₩35,892 | ₩35,966 | +0.21% | 7.1만 |
|---|
| 2025.10.13 | ₩35,932 | ₩35,979 | ₩35,932 | ₩35,979 | +0.13% | 3.3천 |
|---|
| 2025.10.10 | ₩36,053 | ₩36,053 | ₩35,917 | ₩35,932 | -0.33% | 9.1천 |
|---|