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 | ₩38,261 | ₩38,288 | ₩38,227 | ₩38,275 | +0.04% | 1.2만 |
| 2026.10.08 | ₩38,234 | ₩38,261 | ₩38,187 | ₩38,243 | +0.02% | 1.1만 |
| 2026.10.07 | ₩38,220 | ₩38,261 | ₩38,167 | ₩38,241 | +0.05% | 9.6천 |
| 2026.10.06 | ₩38,153 | ₩38,288 | ₩38,153 | ₩38,261 | +0.28% | 8.5천 |
| 2026.10.05 | ₩38,247 | ₩38,261 | ₩38,086 | ₩38,151 | -0.25% | 5.7천 |
| 2026.10.02 | ₩38,153 | ₩38,180 | ₩38,086 | ₩38,107 | -0.12% | 2.9만 |
| 2026.10.01 | ₩38,073 | ₩38,288 | ₩38,006 | ₩38,090 | +0.05% | 5.4만 |
| 2026.09.30 | ₩38,006 | ₩38,033 | ₩37,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,979 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩38,006 | ₩38,026 | ₩37,979 | ₩38,026 | +0.05% | 9.7천 |
|---|
| 2026.09.28 | ₩37,966 | ₩38,033 | ₩37,952 | ₩37,979 | +0.04% | 3.8천 |
|---|
| 2026.09.25 | ₩37,925 | ₩37,979 | ₩37,925 | ₩37,979 | +0.14% | 1.2천 |
|---|
| 2026.09.24 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,952 | ₩37,952 | ₩37,939 | ₩37,939 | -0.04% | 500 |
|---|
| 2026.09.17 | ₩37,872 | ₩37,905 | ₩37,872 | ₩37,905 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩37,925 | ₩37,925 | ₩37,919 | ₩37,919 | -0.02% | 600 |
|---|
| 2026.09.15 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,925 | ₩37,925 | ₩37,891 | ₩37,891 | -0.09% | 600 |
|---|
| 2026.09.11 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,872 | ₩37,912 | ₩37,865 | ₩37,865 | -0.02% | 1.6천 |
|---|
| 2026.09.09 | ₩37,872 | ₩37,872 | ₩37,872 | ₩37,872 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,805 | ₩37,899 | ₩37,798 | ₩37,870 | +0.17% | 1.2천 |
|---|
| 2026.09.02 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,832 | ₩37,832 | ₩37,818 | ₩37,818 | -0.04% | 300 |
|---|
| 2026.08.31 | ₩37,885 | ₩37,885 | ₩37,818 | ₩37,832 | -0.14% | 5.5천 |
|---|
| 2026.08.28 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,791 | ₩37,791 | ₩37,751 | ₩37,771 | -0.05% | 900 |
|---|
| 2026.08.24 | ₩37,751 | ₩37,758 | ₩37,751 | ₩37,758 | +0.02% | 4천 |
|---|
| 2026.08.21 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,711 | ₩37,805 | ₩37,711 | ₩37,751 | +0.11% | 1.7천 |
|---|
| 2026.08.17 | ₩37,697 | ₩37,778 | ₩37,697 | ₩37,751 | +0.14% | 1.3천 |
|---|
| 2026.08.14 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,778 | ₩37,778 | ₩37,685 | ₩37,738 | -0.11% | 1.5천 |
|---|
| 2026.08.11 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩37,724 | ₩37,724 | ₩37,711 | ₩37,711 | -0.04% | 100 |
|---|
| 2026.08.07 | ₩37,711 | ₩37,718 | ₩37,671 | ₩37,718 | +0.02% | 3.4천 |
|---|
| 2026.08.06 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,738 | ₩37,751 | ₩37,684 | ₩37,684 | -0.14% | 5.6천 |
|---|
| 2026.08.04 | ₩37,724 | ₩37,724 | ₩37,671 | ₩37,671 | -0.14% | 4.3천 |
|---|
| 2026.08.03 | ₩37,604 | ₩37,630 | ₩37,604 | ₩37,630 | +0.07% | 500 |
|---|
| 2026.07.31 | ₩37,523 | ₩37,586 | ₩37,523 | ₩37,586 | +0.17% | 2.7천 |
|---|
| 2026.07.30 | ₩37,523 | ₩37,524 | ₩37,362 | ₩37,524 | +0.00% | 5.7천 |
|---|
| 2026.07.29 | ₩37,469 | ₩37,496 | ₩37,362 | ₩37,368 | -0.27% | 4.1천 |
|---|
| 2026.07.28 | ₩37,510 | ₩37,510 | ₩37,503 | ₩37,503 | -0.02% | 600 |
|---|
| 2026.07.27 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,436 | ₩37,436 | ₩37,436 | ₩37,436 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,510 | ₩37,510 | ₩37,469 | ₩37,496 | -0.04% | 1.2만 |
|---|
| 2026.07.21 | ₩37,476 | ₩37,488 | ₩37,476 | ₩37,488 | +0.03% | 100 |
|---|
| 2026.07.20 | ₩37,483 | ₩37,483 | ₩37,443 | ₩37,443 | -0.11% | 1.3천 |
|---|
| 2026.07.17 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩37,523 | ₩37,523 | ₩37,476 | ₩37,476 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,456 | ₩37,469 | ₩37,456 | ₩37,469 | +0.04% | 1.6천 |
|---|
| 2026.07.13 | ₩37,469 | ₩37,469 | ₩37,456 | ₩37,456 | -0.04% | 200 |
|---|
| 2026.07.10 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,390 | ₩37,469 | ₩37,390 | ₩37,469 | +0.21% | 1.1천 |
|---|
| 2026.07.08 | ₩37,364 | ₩37,400 | ₩37,364 | ₩37,400 | +0.10% | 200 |
|---|
| 2026.07.07 | ₩37,416 | ₩37,429 | ₩37,402 | ₩37,402 | -0.04% | 1.1천 |
|---|
| 2026.07.06 | ₩37,416 | ₩37,443 | ₩37,409 | ₩37,409 | -0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩37,361 | ₩37,361 | ₩37,361 | ₩37,361 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,309 | ₩37,309 | ₩37,282 | ₩37,282 | -0.07% | 200 |
|---|
| 2026.06.26 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩37,235 | ₩37,235 | ₩37,235 | ₩37,235 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,362 | ₩37,362 | ₩37,282 | ₩37,329 | -0.09% | 2.7천 |
|---|
| 2026.06.17 | ₩37,362 | ₩37,362 | ₩37,255 | ₩37,255 | -0.29% | 1.6천 |
|---|
| 2026.06.16 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,282 | ₩37,329 | ₩37,282 | ₩37,329 | +0.13% | 1천 |
|---|
| 2026.06.12 | ₩37,255 | ₩37,282 | ₩37,242 | ₩37,242 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,174 | ₩37,208 | ₩37,174 | ₩37,208 | +0.09% | 200 |
|---|
| 2026.06.10 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,193 | ₩37,193 | ₩37,193 | ₩37,193 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,235 | ₩37,235 | ₩37,195 | ₩37,195 | -0.11% | 300 |
|---|
| 2026.06.04 | ₩37,322 | ₩37,322 | ₩37,288 | ₩37,288 | -0.09% | 1천 |
|---|
| 2026.06.03 | ₩37,282 | ₩37,322 | ₩37,278 | ₩37,282 | 0.00% | 1.3천 |
|---|
| 2026.06.02 | ₩37,335 | ₩37,335 | ₩37,288 | ₩37,288 | -0.13% | 800 |
|---|
| 2026.06.01 | ₩37,255 | ₩37,283 | ₩37,255 | ₩37,283 | +0.08% | 300 |
|---|
| 2026.05.29 | ₩37,242 | ₩37,282 | ₩37,228 | ₩37,275 | +0.09% | 5.2천 |
|---|
| 2026.05.28 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩37,235 | ₩37,235 | ₩37,189 | ₩37,232 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩37,188 | ₩37,201 | ₩37,174 | ₩37,174 | -0.04% | 6.3천 |
|---|
| 2026.05.21 | ₩37,148 | ₩37,161 | ₩37,148 | ₩37,161 | +0.04% | 200 |
|---|
| 2026.05.20 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩37,054 | ₩37,101 | ₩37,054 | ₩37,101 | +0.13% | 300 |
|---|
| 2026.05.18 | ₩37,081 | ₩37,114 | ₩37,067 | ₩37,114 | +0.09% | 200 |
|---|
| 2026.05.15 | ₩37,081 | ₩37,109 | ₩37,081 | ₩37,109 | +0.08% | 1천 |
|---|
| 2026.05.14 | ₩37,141 | ₩37,148 | ₩37,141 | ₩37,148 | +0.02% | 600 |
|---|
| 2026.05.13 | ₩37,114 | ₩37,119 | ₩37,114 | ₩37,119 | +0.01% | 400 |
|---|
| 2026.05.12 | ₩37,081 | ₩37,107 | ₩37,081 | ₩37,107 | +0.07% | 1.2천 |
|---|
| 2026.05.11 | ₩37,067 | ₩37,074 | ₩37,067 | ₩37,074 | +0.02% | 800 |
|---|
| 2026.05.08 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 600 |
|---|
| 2026.05.05 | ₩36,946 | ₩37,007 | ₩36,946 | ₩37,007 | +0.16% | 1.9천 |
|---|
| 2026.05.04 | ₩36,960 | ₩36,960 | ₩36,926 | ₩36,926 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩36,960 | ₩36,987 | ₩36,960 | ₩36,987 | +0.07% | 2.4천 |
|---|
| 2026.04.30 | ₩36,879 | ₩36,967 | ₩36,879 | ₩36,967 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩36,853 | ₩36,879 | ₩36,853 | ₩36,866 | +0.04% | 1.2만 |
|---|
| 2026.04.28 | ₩36,839 | ₩36,900 | ₩36,839 | ₩36,900 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,822 | ₩36,822 | ₩36,822 | ₩36,822 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,839 | ₩36,866 | ₩36,826 | ₩36,866 | +0.07% | 1.7천 |
|---|
| 2026.04.21 | ₩36,866 | ₩36,866 | ₩36,812 | ₩36,812 | -0.15% | 5.9천 |
|---|
| 2026.04.20 | ₩36,800 | ₩36,846 | ₩36,799 | ₩36,846 | +0.12% | 1.6천 |
|---|
| 2026.04.17 | ₩36,826 | ₩36,866 | ₩36,812 | ₩36,866 | +0.11% | 800 |
|---|
| 2026.04.16 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩36,558 | ₩36,651 | ₩36,558 | ₩36,618 | +0.17% | 500 |
|---|
| 2026.04.10 | ₩36,564 | ₩36,564 | ₩36,564 | ₩36,564 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩36,564 | ₩36,564 | ₩36,564 | ₩36,564 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩36,450 | ₩36,505 | ₩36,450 | ₩36,505 | +0.15% | 3.1천 |
|---|
| 2026.04.07 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩36,309 | ₩36,309 | ₩36,303 | ₩36,303 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩36,276 | ₩36,289 | ₩36,236 | ₩36,289 | +0.04% | 2.5천 |
|---|
| 2026.04.01 | ₩36,343 | ₩36,343 | ₩36,276 | ₩36,276 | -0.18% | 1.1천 |
|---|
| 2026.03.31 | ₩36,128 | ₩36,214 | ₩36,128 | ₩36,214 | +0.24% | 100 |
|---|
| 2026.03.30 | ₩36,008 | ₩36,028 | ₩36,008 | ₩36,028 | +0.06% | 300 |
|---|
| 2026.03.27 | ₩36,102 | ₩36,102 | ₩36,021 | ₩36,035 | -0.19% | 1.3천 |
|---|
| 2026.03.26 | ₩36,155 | ₩36,155 | ₩36,122 | ₩36,122 | -0.09% | 300 |
|---|
| 2026.03.25 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,263 | ₩36,263 | ₩36,229 | ₩36,229 | -0.09% | 200 |
|---|
| 2026.03.23 | ₩36,303 | ₩36,303 | ₩36,222 | ₩36,277 | -0.07% | 500 |
|---|
| 2026.03.20 | ₩36,169 | ₩36,209 | ₩36,169 | ₩36,183 | +0.04% | 2.5천 |
|---|
| 2026.03.19 | ₩36,222 | ₩36,276 | ₩36,222 | ₩36,276 | +0.15% | 4.5천 |
|---|
| 2026.03.18 | ₩36,303 | ₩36,303 | ₩36,301 | ₩36,301 | -0.00% | 400 |
|---|
| 2026.03.17 | ₩36,343 | ₩36,397 | ₩36,343 | ₩36,390 | +0.13% | 3.4천 |
|---|
| 2026.03.16 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,263 | ₩36,293 | ₩36,263 | ₩36,293 | +0.09% | 400 |
|---|
| 2026.03.12 | ₩36,410 | ₩36,410 | ₩36,331 | ₩36,331 | -0.22% | 200 |
|---|
| 2026.03.11 | ₩36,370 | ₩36,437 | ₩36,370 | ₩36,437 | +0.18% | 200 |
|---|
| 2026.03.10 | ₩36,437 | ₩36,445 | ₩36,437 | ₩36,445 | +0.02% | 200 |
|---|
| 2026.03.09 | ₩36,303 | ₩36,453 | ₩36,303 | ₩36,453 | +0.41% | 1.8천 |
|---|
| 2026.03.06 | ₩36,383 | ₩36,413 | ₩36,383 | ₩36,413 | +0.08% | 1.1천 |
|---|
| 2026.03.05 | ₩36,529 | ₩36,529 | ₩36,385 | ₩36,444 | -0.23% | 1.4천 |
|---|
| 2026.03.04 | ₩36,558 | ₩36,558 | ₩36,513 | ₩36,513 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,437 | ₩36,504 | ₩36,437 | ₩36,454 | +0.05% | 800 |
|---|
| 2026.03.02 | ₩36,437 | ₩36,544 | ₩36,437 | ₩36,517 | +0.22% | 2천 |
|---|
| 2026.02.27 | ₩36,517 | ₩36,531 | ₩36,508 | ₩36,508 | -0.03% | 2.2천 |
|---|
| 2026.02.26 | ₩36,464 | ₩36,529 | ₩36,464 | ₩36,529 | +0.18% | 1.3천 |
|---|
| 2026.02.25 | ₩36,517 | ₩36,558 | ₩36,517 | ₩36,558 | +0.11% | 1.7천 |
|---|
| 2026.02.24 | ₩36,497 | ₩36,504 | ₩36,464 | ₩36,504 | +0.02% | 1.3천 |
|---|
| 2026.02.23 | ₩36,437 | ₩36,437 | ₩36,417 | ₩36,417 | -0.06% | 500 |
|---|
| 2026.02.20 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩36,450 | ₩36,531 | ₩36,437 | ₩36,484 | +0.09% | 5.5천 |
|---|
| 2026.02.17 | ₩36,491 | ₩36,504 | ₩36,363 | ₩36,438 | -0.14% | 4.7천 |
|---|
| 2026.02.13 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩36,544 | ₩36,571 | ₩36,517 | ₩36,517 | -0.07% | 5천 |
|---|
| 2026.02.10 | ₩36,520 | ₩36,520 | ₩36,520 | ₩36,520 | 0.00% | 1천 |
|---|
| 2026.02.09 | ₩36,571 | ₩36,584 | ₩36,531 | ₩36,531 | -0.11% | 2.6천 |
|---|
| 2026.02.06 | ₩36,457 | ₩36,505 | ₩36,457 | ₩36,505 | +0.13% | 1.6천 |
|---|
| 2026.02.05 | ₩36,343 | ₩36,403 | ₩36,343 | ₩36,363 | +0.06% | 2.8천 |
|---|
| 2026.02.04 | ₩36,397 | ₩36,477 | ₩36,370 | ₩36,415 | +0.05% | 2.9천 |
|---|
| 2026.02.03 | ₩36,437 | ₩36,457 | ₩36,397 | ₩36,457 | +0.06% | 800 |
|---|
| 2026.02.02 | ₩36,464 | ₩36,544 | ₩36,464 | ₩36,477 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩36,470 | ₩36,470 | ₩36,470 | ₩36,470 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,370 | ₩36,491 | ₩36,370 | ₩36,481 | +0.31% | 6.1천 |
|---|
| 2026.01.28 | ₩36,544 | ₩36,544 | ₩36,491 | ₩36,523 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩36,438 | ₩36,504 | ₩36,438 | ₩36,504 | +0.18% | 3.9천 |
|---|
| 2026.01.26 | ₩36,410 | ₩36,444 | ₩36,410 | ₩36,444 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩36,429 | ₩36,489 | ₩36,429 | ₩36,444 | +0.04% | 1.1천 |
|---|
| 2026.01.22 | ₩36,383 | ₩36,437 | ₩36,370 | ₩36,430 | +0.13% | 1.1만 |
|---|
| 2026.01.21 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,423 | ₩36,423 | ₩36,330 | ₩36,330 | -0.26% | 300 |
|---|
| 2026.01.16 | ₩36,410 | ₩36,450 | ₩36,410 | ₩36,423 | +0.04% | 700 |
|---|
| 2026.01.15 | ₩36,410 | ₩36,423 | ₩36,410 | ₩36,417 | +0.02% | 3.6천 |
|---|
| 2026.01.14 | ₩36,393 | ₩36,477 | ₩36,370 | ₩36,370 | -0.06% | 2.9만 |
|---|
| 2026.01.13 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 1.2천 |
|---|
| 2026.01.12 | ₩36,410 | ₩36,423 | ₩36,410 | ₩36,423 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩36,343 | ₩36,377 | ₩36,343 | ₩36,377 | +0.09% | 1.5천 |
|---|
| 2026.01.07 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩36,383 | ₩36,383 | ₩36,356 | ₩36,383 | 0.00% | 2.5천 |
|---|
| 2026.01.05 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩36,289 | ₩36,316 | ₩36,289 | ₩36,303 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩36,343 | ₩36,343 | ₩36,332 | ₩36,332 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩36,276 | ₩36,303 | ₩36,276 | ₩36,303 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 5천 |
|---|
| 2025.12.16 | ₩36,209 | ₩36,209 | ₩36,195 | ₩36,195 | -0.04% | 3.4천 |
|---|
| 2025.12.15 | ₩36,222 | ₩36,222 | ₩36,182 | ₩36,222 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩36,209 | ₩36,209 | ₩36,189 | ₩36,189 | -0.06% | 100 |
|---|
| 2025.12.11 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,236 | ₩36,242 | ₩36,236 | ₩36,242 | +0.02% | 1.6천 |
|---|
| 2025.12.09 | ₩36,249 | ₩36,249 | ₩36,209 | ₩36,229 | -0.06% | 2.5천 |
|---|
| 2025.12.08 | ₩36,222 | ₩36,236 | ₩36,175 | ₩36,175 | -0.13% | 1.1천 |
|---|
| 2025.12.05 | ₩36,222 | ₩36,276 | ₩36,182 | ₩36,209 | -0.04% | 2.1천 |
|---|
| 2025.12.04 | ₩36,182 | ₩36,209 | ₩36,142 | ₩36,181 | -0.00% | 2.7천 |
|---|
| 2025.12.03 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,182 | ₩36,182 | ₩36,142 | ₩36,142 | -0.11% | 700 |
|---|
| 2025.12.01 | ₩36,195 | ₩36,195 | ₩36,128 | ₩36,149 | -0.13% | 3.5천 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,169 | ₩36,140 | ₩36,140 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩36,115 | ₩36,115 | ₩36,108 | ₩36,108 | -0.02% | 100 |
|---|
| 2025.11.25 | ₩36,061 | ₩36,077 | ₩36,061 | ₩36,077 | +0.04% | 200 |
|---|
| 2025.11.24 | ₩35,994 | ₩36,035 | ₩35,994 | ₩36,029 | +0.10% | 1.1천 |
|---|
| 2025.11.21 | ₩35,961 | ₩35,994 | ₩35,934 | ₩35,934 | -0.07% | 1.1천 |
|---|
| 2025.11.20 | ₩36,021 | ₩36,075 | ₩35,847 | ₩35,847 | -0.48% | 7.1천 |
|---|
| 2025.11.19 | ₩35,954 | ₩35,954 | ₩35,934 | ₩35,934 | -0.06% | 800 |
|---|
| 2025.11.18 | ₩35,967 | ₩35,981 | ₩35,927 | ₩35,966 | -0.00% | 4.1만 |
|---|
| 2025.11.17 | ₩35,981 | ₩36,048 | ₩35,961 | ₩35,962 | -0.05% | 3.1천 |
|---|
| 2025.11.14 | ₩36,028 | ₩36,028 | ₩35,981 | ₩35,981 | -0.13% | 1.7천 |
|---|
| 2025.11.13 | ₩35,981 | ₩36,021 | ₩35,967 | ₩35,974 | -0.02% | 2.7천 |
|---|
| 2025.11.12 | ₩36,115 | ₩36,115 | ₩36,095 | ₩36,095 | -0.06% | 4.5천 |
|---|
| 2025.11.11 | ₩36,115 | ₩36,155 | ₩36,063 | ₩36,108 | -0.02% | 8.2천 |
|---|
| 2025.11.10 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩35,990 | ₩36,008 | ₩35,967 | ₩36,005 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩35,994 | ₩36,048 | ₩35,994 | ₩36,001 | +0.02% | 4.8천 |
|---|
| 2025.11.05 | ₩36,102 | ₩36,115 | ₩36,075 | ₩36,095 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩36,008 | ₩36,047 | ₩36,008 | ₩36,035 | +0.07% | 700 |
|---|
| 2025.11.03 | ₩36,075 | ₩36,155 | ₩36,048 | ₩36,091 | +0.04% | 5.9천 |
|---|
| 2025.10.31 | ₩36,048 | ₩36,142 | ₩36,048 | ₩36,095 | +0.13% | 2.3천 |
|---|
| 2025.10.30 | ₩36,048 | ₩36,068 | ₩36,048 | ₩36,068 | +0.06% | 200 |
|---|
| 2025.10.29 | ₩36,149 | ₩36,182 | ₩36,075 | ₩36,108 | -0.11% | 1.3천 |
|---|
| 2025.10.28 | ₩36,169 | ₩36,195 | ₩36,155 | ₩36,155 | -0.04% | 6.4천 |
|---|
| 2025.10.27 | ₩36,155 | ₩36,195 | ₩36,155 | ₩36,169 | +0.04% | 7.1천 |
|---|
| 2025.10.24 | ₩36,115 | ₩36,142 | ₩36,048 | ₩36,088 | -0.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,075 | ₩36,115 | ₩35,967 | ₩36,088 | +0.04% | 2.5만 |
|---|
| 2025.10.22 | ₩36,088 | ₩36,088 | ₩35,967 | ₩36,017 | -0.20% | 3.2만 |
|---|
| 2025.10.21 | ₩36,088 | ₩36,088 | ₩35,994 | ₩36,052 | -0.10% | 1.2만 |
|---|
| 2025.10.20 | ₩36,142 | ₩36,142 | ₩36,028 | ₩36,040 | -0.28% | 3.5천 |
|---|
| 2025.10.17 | ₩35,967 | ₩36,035 | ₩35,962 | ₩35,974 | +0.02% | 2.2만 |
|---|
| 2025.10.16 | ₩36,008 | ₩36,008 | ₩35,874 | ₩35,947 | -0.17% | 1.2만 |
|---|
| 2025.10.15 | ₩36,075 | ₩36,075 | ₩35,929 | ₩35,970 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩35,887 | ₩36,008 | ₩35,887 | ₩35,961 | +0.21% | 7.1만 |
|---|
| 2025.10.13 | ₩35,927 | ₩35,974 | ₩35,927 | ₩35,974 | +0.13% | 3.3천 |
|---|
| 2025.10.10 | ₩36,048 | ₩36,048 | ₩35,913 | ₩35,927 | -0.33% | 9.1천 |
|---|