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 | ₩36,429 | ₩36,475 | ₩36,415 | ₩36,475 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,482 | ₩36,509 | ₩36,449 | ₩36,449 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,482 | ₩36,509 | ₩36,455 | ₩36,455 | -0.07% | 500 |
| 2026.10.06 | ₩36,509 | ₩36,522 | ₩36,449 | ₩36,449 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,429 | ₩36,429 | ₩36,429 | ₩36,429 | 0.00% | 100 |
| 2026.10.02 | ₩36,362 | ₩36,405 | ₩36,362 | ₩36,405 | +0.12% | 500 |
| 2026.10.01 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
| 2026.09.30 | ₩36,415 | ₩36,442 | ₩36,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,375 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,369 | ₩36,369 | ₩36,369 | ₩36,369 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,415 | ₩36,415 | ₩36,355 | ₩36,355 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,349 | ₩36,349 | ₩36,349 | ₩36,349 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,295 | ₩36,349 | ₩36,295 | ₩36,342 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,335 | ₩36,337 | ₩36,335 | ₩36,337 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,308 | ₩36,322 | ₩36,275 | ₩36,275 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,215 | ₩36,255 | ₩36,215 | ₩36,255 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,295 | ₩36,295 | ₩36,295 | ₩36,295 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,315 | ₩36,362 | ₩36,315 | ₩36,322 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,362 | ₩36,362 | ₩36,308 | ₩36,308 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,202 | ₩36,282 | ₩36,202 | ₩36,282 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,308 | ₩36,308 | ₩36,242 | ₩36,242 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,202 | ₩36,263 | ₩36,190 | ₩36,263 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,275 | ₩36,335 | ₩36,215 | ₩36,262 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,282 | ₩36,294 | ₩36,242 | ₩36,242 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,228 | ₩36,228 | ₩36,228 | ₩36,228 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,175 | ₩36,228 | ₩36,175 | ₩36,228 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,215 | ₩36,215 | ₩36,148 | ₩36,210 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,268 | ₩36,268 | ₩36,215 | ₩36,215 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,215 | ₩36,215 | ₩36,175 | ₩36,215 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,188 | ₩36,282 | ₩36,188 | ₩36,222 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,175 | ₩36,231 | ₩36,175 | ₩36,227 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,135 | ₩36,188 | ₩36,135 | ₩36,188 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,135 | ₩36,168 | ₩36,135 | ₩36,168 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,135 | ₩36,168 | ₩36,135 | ₩36,168 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,135 | ₩36,188 | ₩36,122 | ₩36,143 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,028 | ₩36,102 | ₩36,028 | ₩36,102 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,950 | ₩36,035 | ₩35,855 | ₩36,035 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩35,948 | ₩36,028 | ₩35,922 | ₩35,939 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,028 | ₩36,028 | ₩35,988 | ₩36,008 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,002 | ₩36,002 | ₩35,948 | ₩35,975 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩35,975 | ₩35,975 | ₩35,948 | ₩35,948 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩35,995 | ₩35,995 | ₩35,995 | ₩35,995 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,995 | ₩35,995 | ₩35,995 | ₩35,995 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,976 | ₩35,988 | ₩35,976 | ₩35,979 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,028 | ₩36,042 | ₩36,015 | ₩36,015 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩35,988 | ₩36,008 | ₩35,975 | ₩36,008 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,035 | ₩36,068 | ₩36,035 | ₩36,068 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩35,962 | ₩35,995 | ₩35,962 | ₩35,995 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,002 | ₩36,002 | ₩35,971 | ₩35,971 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,015 | ₩36,042 | ₩35,988 | ₩35,988 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,002 | ₩36,002 | ₩35,895 | ₩35,955 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩35,948 | ₩36,042 | ₩35,936 | ₩35,936 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,868 | ₩35,922 | ₩35,855 | ₩35,901 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,801 | ₩35,908 | ₩35,801 | ₩35,855 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,828 | ₩35,855 | ₩35,828 | ₩35,841 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,835 | ₩35,835 | ₩35,835 | ₩35,835 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,895 | ₩35,895 | ₩35,875 | ₩35,875 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,895 | ₩35,922 | ₩35,843 | ₩35,868 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,881 | ₩35,881 | ₩35,841 | ₩35,841 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,841 | ₩35,855 | ₩35,828 | ₩35,855 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,828 | ₩35,828 | ₩35,821 | ₩35,821 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,828 | ₩35,868 | ₩35,828 | ₩35,839 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,881 | ₩35,881 | ₩35,861 | ₩35,861 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩35,935 | ₩35,935 | ₩35,928 | ₩35,928 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,895 | ₩35,895 | ₩35,888 | ₩35,888 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,888 | ₩35,888 | ₩35,888 | ₩35,888 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,843 | ₩35,935 | ₩35,841 | ₩35,881 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩35,922 | ₩35,935 | ₩35,888 | ₩35,888 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,881 | ₩35,881 | ₩35,855 | ₩35,875 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,828 | ₩35,861 | ₩35,828 | ₩35,861 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,841 | ₩35,855 | ₩35,841 | ₩35,855 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,801 | ₩35,801 | ₩35,788 | ₩35,788 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,721 | ₩35,808 | ₩35,721 | ₩35,808 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,755 | ₩35,755 | ₩35,708 | ₩35,755 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,781 | ₩35,828 | ₩35,721 | ₩35,788 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,855 | ₩35,855 | ₩35,808 | ₩35,808 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,761 | ₩35,828 | ₩35,695 | ₩35,781 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,721 | ₩35,788 | ₩35,701 | ₩35,755 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,841 | ₩35,841 | ₩35,775 | ₩35,775 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,761 | ₩35,761 | ₩35,755 | ₩35,755 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,735 | ₩35,755 | ₩35,735 | ₩35,755 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,655 | ₩35,761 | ₩35,655 | ₩35,708 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,748 | ₩35,748 | ₩35,675 | ₩35,675 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,761 | ₩35,775 | ₩35,681 | ₩35,701 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,615 | ₩35,721 | ₩35,601 | ₩35,688 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,708 | ₩35,708 | ₩35,661 | ₩35,661 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,721 | ₩35,721 | ₩35,628 | ₩35,675 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,708 | ₩35,708 | ₩35,668 | ₩35,668 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,695 | ₩35,695 | ₩35,628 | ₩35,628 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,681 | ₩35,681 | ₩35,601 | ₩35,601 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,681 | ₩35,681 | ₩35,628 | ₩35,628 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,628 | ₩35,648 | ₩35,575 | ₩35,648 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,588 | ₩35,601 | ₩35,561 | ₩35,581 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,601 | ₩35,628 | ₩35,555 | ₩35,555 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,561 | ₩35,588 | ₩35,528 | ₩35,541 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,495 | ₩35,508 | ₩35,401 | ₩35,488 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,414 | ₩35,495 | ₩35,414 | ₩35,481 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,441 | ₩35,488 | ₩35,401 | ₩35,488 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,508 | ₩35,508 | ₩35,414 | ₩35,461 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,301 | ₩35,334 | ₩35,254 | ₩35,322 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,321 | ₩35,321 | ₩35,281 | ₩35,314 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,268 | ₩35,308 | ₩35,228 | ₩35,308 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,228 | ₩35,348 | ₩35,228 | ₩35,301 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,228 | ₩35,238 | ₩35,134 | ₩35,238 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,188 | ₩35,228 | ₩35,174 | ₩35,174 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,161 | ₩35,161 | ₩35,140 | ₩35,140 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,152 | ₩35,152 | ₩35,152 | ₩35,152 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,148 | ₩35,154 | ₩35,148 | ₩35,154 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,108 | ₩35,114 | ₩35,108 | ₩35,114 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,947 | ₩35,081 | ₩34,947 | ₩35,061 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,034 | ₩35,034 | ₩35,034 | ₩35,034 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,134 | ₩35,148 | ₩35,088 | ₩35,088 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,031 | ₩35,108 | ₩35,031 | ₩35,068 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,108 | ₩35,121 | ₩35,068 | ₩35,068 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,002 | ₩35,068 | ₩35,002 | ₩35,068 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,094 | ₩35,108 | ₩35,047 | ₩35,047 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,034 | ₩35,034 | ₩35,034 | ₩35,034 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,041 | ₩35,041 | ₩35,033 | ₩35,033 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,027 | ₩35,054 | ₩34,987 | ₩34,987 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,014 | ₩35,027 | ₩34,981 | ₩34,981 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩34,947 | ₩34,974 | ₩34,921 | ₩34,921 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩34,987 | ₩34,987 | ₩34,941 | ₩34,941 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,001 | ₩35,001 | ₩34,967 | ₩34,967 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩34,987 | ₩34,987 | ₩34,907 | ₩34,923 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩34,961 | ₩35,001 | ₩34,941 | ₩34,941 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩34,987 | ₩34,987 | ₩34,881 | ₩34,934 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,934 | ₩34,961 | ₩34,914 | ₩34,914 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,841 | ₩34,874 | ₩34,841 | ₩34,874 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,874 | ₩34,874 | ₩34,867 | ₩34,867 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,841 | ₩34,867 | ₩34,841 | ₩34,854 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,827 | ₩34,854 | ₩34,814 | ₩34,854 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,781 | ₩34,781 | ₩34,781 | ₩34,781 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,774 | ₩34,787 | ₩34,774 | ₩34,787 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,814 | ₩34,814 | ₩34,801 | ₩34,801 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,814 | ₩34,814 | ₩34,781 | ₩34,781 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,801 | ₩34,801 | ₩34,767 | ₩34,767 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,734 | ₩34,787 | ₩34,721 | ₩34,754 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,741 | ₩34,741 | ₩34,741 | ₩34,741 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,694 | ₩34,707 | ₩34,694 | ₩34,707 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,641 | ₩34,694 | ₩34,641 | ₩34,694 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,694 | ₩34,694 | ₩34,661 | ₩34,661 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,614 | ₩34,661 | ₩34,614 | ₩34,661 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,614 | ₩34,654 | ₩34,614 | ₩34,654 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,614 | ₩34,661 | ₩34,587 | ₩34,661 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,563 | ₩34,627 | ₩34,563 | ₩34,627 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,584 | ₩34,594 | ₩34,584 | ₩34,594 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,641 | ₩34,646 | ₩34,580 | ₩34,580 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,427 | ₩34,427 | ₩34,358 | ₩34,358 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,494 | ₩34,494 | ₩34,454 | ₩34,454 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,454 | ₩34,480 | ₩34,440 | ₩34,480 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,440 | ₩34,447 | ₩34,440 | ₩34,447 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,427 | ₩34,432 | ₩34,427 | ₩34,432 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,474 | ₩34,474 | ₩34,454 | ₩34,474 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,474 | ₩34,474 | ₩34,474 | ₩34,474 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,400 | ₩34,414 | ₩34,400 | ₩34,414 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,360 | ₩34,394 | ₩34,360 | ₩34,394 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,452 | ₩34,452 | ₩34,434 | ₩34,434 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,320 | ₩34,374 | ₩34,320 | ₩34,374 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,440 | ₩34,440 | ₩34,308 | ₩34,308 | -0.38% | 800 |
|---|