시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF - April 과거 주가
Calamos S&P 500 Structured Alt Protection ETF - April · CPSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF - April · CPSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,583 | ₩36,629 | ₩36,569 | ₩36,629 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,636 | ₩36,663 | ₩36,603 | ₩36,603 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,636 | ₩36,663 | ₩36,609 | ₩36,609 | -0.07% | 500 |
| 2026.10.06 | ₩36,663 | ₩36,676 | ₩36,603 | ₩36,603 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 100 |
| 2026.10.02 | ₩36,516 | ₩36,558 | ₩36,516 | ₩36,558 | +0.12% | 500 |
| 2026.10.01 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 100 |
| 2026.09.30 | ₩36,569 | ₩36,596 | ₩36,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,529 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,569 | ₩36,569 | ₩36,509 | ₩36,509 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,449 | ₩36,502 | ₩36,449 | ₩36,495 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,489 | ₩36,490 | ₩36,489 | ₩36,490 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,462 | ₩36,475 | ₩36,428 | ₩36,428 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,368 | ₩36,408 | ₩36,368 | ₩36,408 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,469 | ₩36,516 | ₩36,469 | ₩36,475 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,516 | ₩36,516 | ₩36,462 | ₩36,462 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,355 | ₩36,435 | ₩36,355 | ₩36,435 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,462 | ₩36,462 | ₩36,395 | ₩36,395 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,355 | ₩36,416 | ₩36,343 | ₩36,416 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,428 | ₩36,489 | ₩36,368 | ₩36,415 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,435 | ₩36,447 | ₩36,395 | ₩36,395 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,328 | ₩36,382 | ₩36,328 | ₩36,382 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,368 | ₩36,368 | ₩36,301 | ₩36,363 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,422 | ₩36,422 | ₩36,368 | ₩36,368 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,368 | ₩36,368 | ₩36,328 | ₩36,368 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,341 | ₩36,435 | ₩36,341 | ₩36,375 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,328 | ₩36,384 | ₩36,328 | ₩36,380 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,288 | ₩36,341 | ₩36,288 | ₩36,341 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,288 | ₩36,321 | ₩36,288 | ₩36,321 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,288 | ₩36,321 | ₩36,288 | ₩36,321 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,288 | ₩36,341 | ₩36,274 | ₩36,296 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,181 | ₩36,254 | ₩36,181 | ₩36,254 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,101 | ₩36,187 | ₩36,006 | ₩36,187 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩36,100 | ₩36,181 | ₩36,073 | ₩36,091 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,181 | ₩36,181 | ₩36,140 | ₩36,160 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,154 | ₩36,154 | ₩36,100 | ₩36,127 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,127 | ₩36,127 | ₩36,100 | ₩36,100 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,128 | ₩36,140 | ₩36,128 | ₩36,131 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,181 | ₩36,194 | ₩36,167 | ₩36,167 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩36,140 | ₩36,160 | ₩36,127 | ₩36,160 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,187 | ₩36,221 | ₩36,187 | ₩36,221 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩36,114 | ₩36,147 | ₩36,114 | ₩36,147 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,154 | ₩36,154 | ₩36,123 | ₩36,123 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,167 | ₩36,194 | ₩36,140 | ₩36,140 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,154 | ₩36,154 | ₩36,047 | ₩36,107 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩36,100 | ₩36,194 | ₩36,088 | ₩36,088 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩36,020 | ₩36,073 | ₩36,006 | ₩36,053 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,953 | ₩36,060 | ₩35,953 | ₩36,006 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,980 | ₩36,006 | ₩35,980 | ₩35,993 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,047 | ₩36,047 | ₩36,026 | ₩36,026 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩36,047 | ₩36,073 | ₩35,994 | ₩36,020 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩36,033 | ₩36,033 | ₩35,993 | ₩35,993 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,993 | ₩36,006 | ₩35,980 | ₩36,006 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,980 | ₩35,980 | ₩35,973 | ₩35,973 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,980 | ₩36,020 | ₩35,980 | ₩35,990 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩36,000 | ₩36,000 | ₩36,000 | ₩36,000 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩36,033 | ₩36,033 | ₩36,013 | ₩36,013 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩36,087 | ₩36,087 | ₩36,080 | ₩36,080 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩36,047 | ₩36,047 | ₩36,040 | ₩36,040 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,994 | ₩36,087 | ₩35,993 | ₩36,033 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩36,073 | ₩36,087 | ₩36,040 | ₩36,040 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩36,033 | ₩36,033 | ₩36,006 | ₩36,026 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,980 | ₩36,013 | ₩35,980 | ₩36,013 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,993 | ₩36,006 | ₩35,993 | ₩36,006 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,953 | ₩35,953 | ₩35,939 | ₩35,939 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,872 | ₩35,959 | ₩35,872 | ₩35,959 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,906 | ₩35,906 | ₩35,859 | ₩35,906 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,933 | ₩35,980 | ₩35,872 | ₩35,939 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩36,006 | ₩36,006 | ₩35,959 | ₩35,959 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,913 | ₩35,980 | ₩35,846 | ₩35,933 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,872 | ₩35,939 | ₩35,852 | ₩35,906 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,993 | ₩35,993 | ₩35,926 | ₩35,926 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,913 | ₩35,913 | ₩35,906 | ₩35,906 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,886 | ₩35,906 | ₩35,886 | ₩35,906 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,805 | ₩35,913 | ₩35,805 | ₩35,859 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,899 | ₩35,899 | ₩35,825 | ₩35,825 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,913 | ₩35,926 | ₩35,832 | ₩35,852 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,765 | ₩35,872 | ₩35,752 | ₩35,839 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,859 | ₩35,859 | ₩35,812 | ₩35,812 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,872 | ₩35,872 | ₩35,779 | ₩35,825 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,859 | ₩35,859 | ₩35,819 | ₩35,819 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,846 | ₩35,846 | ₩35,779 | ₩35,779 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,785 | ₩35,785 | ₩35,785 | ₩35,785 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,832 | ₩35,832 | ₩35,752 | ₩35,752 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,832 | ₩35,832 | ₩35,779 | ₩35,779 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,779 | ₩35,799 | ₩35,725 | ₩35,799 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,738 | ₩35,752 | ₩35,712 | ₩35,732 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,752 | ₩35,779 | ₩35,705 | ₩35,705 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,712 | ₩35,738 | ₩35,678 | ₩35,691 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,645 | ₩35,658 | ₩35,551 | ₩35,638 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,564 | ₩35,645 | ₩35,564 | ₩35,631 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,591 | ₩35,638 | ₩35,551 | ₩35,638 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,658 | ₩35,658 | ₩35,564 | ₩35,611 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,450 | ₩35,484 | ₩35,403 | ₩35,472 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,470 | ₩35,470 | ₩35,430 | ₩35,464 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,417 | ₩35,457 | ₩35,377 | ₩35,457 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,377 | ₩35,497 | ₩35,377 | ₩35,450 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,377 | ₩35,387 | ₩35,283 | ₩35,387 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,370 | ₩35,370 | ₩35,370 | ₩35,370 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,330 | ₩35,330 | ₩35,330 | ₩35,330 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,336 | ₩35,377 | ₩35,323 | ₩35,323 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,310 | ₩35,310 | ₩35,288 | ₩35,288 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,300 | ₩35,300 | ₩35,300 | ₩35,300 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,296 | ₩35,303 | ₩35,296 | ₩35,303 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,256 | ₩35,263 | ₩35,256 | ₩35,263 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,095 | ₩35,229 | ₩35,095 | ₩35,209 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,283 | ₩35,296 | ₩35,236 | ₩35,236 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,180 | ₩35,256 | ₩35,180 | ₩35,216 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,256 | ₩35,269 | ₩35,216 | ₩35,216 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,150 | ₩35,216 | ₩35,150 | ₩35,216 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,243 | ₩35,256 | ₩35,196 | ₩35,196 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,169 | ₩35,169 | ₩35,169 | ₩35,169 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,189 | ₩35,189 | ₩35,181 | ₩35,181 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,176 | ₩35,202 | ₩35,135 | ₩35,135 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,162 | ₩35,176 | ₩35,129 | ₩35,129 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩35,095 | ₩35,122 | ₩35,068 | ₩35,068 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩35,135 | ₩35,135 | ₩35,088 | ₩35,088 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,149 | ₩35,149 | ₩35,115 | ₩35,115 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩35,135 | ₩35,135 | ₩35,055 | ₩35,071 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩35,109 | ₩35,149 | ₩35,088 | ₩35,088 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩35,135 | ₩35,135 | ₩35,028 | ₩35,082 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩35,082 | ₩35,109 | ₩35,062 | ₩35,062 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,021 | ₩34,988 | ₩35,021 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,021 | ₩35,021 | ₩35,015 | ₩35,015 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,988 | ₩35,015 | ₩34,988 | ₩35,001 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,975 | ₩35,001 | ₩34,961 | ₩35,001 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,928 | ₩34,928 | ₩34,928 | ₩34,928 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,921 | ₩34,934 | ₩34,921 | ₩34,934 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,961 | ₩34,961 | ₩34,948 | ₩34,948 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,961 | ₩34,961 | ₩34,928 | ₩34,928 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,948 | ₩34,948 | ₩34,914 | ₩34,914 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,881 | ₩34,934 | ₩34,867 | ₩34,901 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,841 | ₩34,854 | ₩34,841 | ₩34,854 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,787 | ₩34,841 | ₩34,787 | ₩34,841 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,841 | ₩34,841 | ₩34,807 | ₩34,807 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,760 | ₩34,807 | ₩34,760 | ₩34,807 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,760 | ₩34,800 | ₩34,760 | ₩34,800 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,760 | ₩34,807 | ₩34,733 | ₩34,807 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,709 | ₩34,774 | ₩34,709 | ₩34,774 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,731 | ₩34,740 | ₩34,731 | ₩34,740 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,787 | ₩34,792 | ₩34,727 | ₩34,727 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,573 | ₩34,503 | ₩34,503 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,640 | ₩34,640 | ₩34,599 | ₩34,599 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,599 | ₩34,626 | ₩34,586 | ₩34,626 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,586 | ₩34,593 | ₩34,586 | ₩34,593 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,573 | ₩34,578 | ₩34,573 | ₩34,578 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,619 | ₩34,619 | ₩34,599 | ₩34,619 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,546 | ₩34,559 | ₩34,546 | ₩34,559 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,506 | ₩34,539 | ₩34,506 | ₩34,539 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,598 | ₩34,598 | ₩34,579 | ₩34,579 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,485 | ₩34,485 | ₩34,485 | ₩34,485 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,465 | ₩34,519 | ₩34,465 | ₩34,519 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,586 | ₩34,586 | ₩34,453 | ₩34,453 | -0.38% | 800 |
|---|