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 | ₩36,481 | ₩36,528 | ₩36,468 | ₩36,528 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,534 | ₩36,561 | ₩36,501 | ₩36,501 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,534 | ₩36,561 | ₩36,508 | ₩36,508 | -0.07% | 500 |
| 2026.10.06 | ₩36,561 | ₩36,575 | ₩36,501 | ₩36,501 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 100 |
| 2026.10.02 | ₩36,414 | ₩36,457 | ₩36,414 | ₩36,457 | +0.12% | 500 |
| 2026.10.01 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 100 |
| 2026.09.30 | ₩36,468 | ₩36,494 | ₩36,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,428 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,468 | ₩36,468 | ₩36,407 | ₩36,407 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,347 | ₩36,401 | ₩36,347 | ₩36,394 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,387 | ₩36,389 | ₩36,387 | ₩36,389 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,361 | ₩36,374 | ₩36,327 | ₩36,327 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,267 | ₩36,307 | ₩36,267 | ₩36,307 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,367 | ₩36,414 | ₩36,367 | ₩36,374 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,414 | ₩36,414 | ₩36,361 | ₩36,361 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,254 | ₩36,334 | ₩36,254 | ₩36,334 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,361 | ₩36,361 | ₩36,294 | ₩36,294 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,254 | ₩36,315 | ₩36,242 | ₩36,315 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,327 | ₩36,387 | ₩36,267 | ₩36,314 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,334 | ₩36,346 | ₩36,294 | ₩36,294 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,227 | ₩36,281 | ₩36,227 | ₩36,281 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,267 | ₩36,267 | ₩36,200 | ₩36,262 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,321 | ₩36,321 | ₩36,267 | ₩36,267 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,267 | ₩36,267 | ₩36,227 | ₩36,267 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,240 | ₩36,334 | ₩36,240 | ₩36,274 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,227 | ₩36,283 | ₩36,227 | ₩36,279 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,187 | ₩36,240 | ₩36,187 | ₩36,240 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,187 | ₩36,220 | ₩36,187 | ₩36,220 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,187 | ₩36,220 | ₩36,187 | ₩36,220 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,187 | ₩36,187 | ₩36,187 | ₩36,187 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,187 | ₩36,240 | ₩36,174 | ₩36,195 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,080 | ₩36,154 | ₩36,080 | ₩36,154 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,001 | ₩36,087 | ₩35,906 | ₩36,087 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩36,000 | ₩36,080 | ₩35,973 | ₩35,991 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,080 | ₩36,080 | ₩36,040 | ₩36,060 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,053 | ₩36,053 | ₩36,000 | ₩36,027 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,027 | ₩36,027 | ₩36,000 | ₩36,000 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,028 | ₩36,040 | ₩36,028 | ₩36,031 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,080 | ₩36,093 | ₩36,067 | ₩36,067 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩36,040 | ₩36,060 | ₩36,027 | ₩36,060 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,087 | ₩36,120 | ₩36,087 | ₩36,120 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩36,013 | ₩36,047 | ₩36,013 | ₩36,047 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,053 | ₩36,053 | ₩36,023 | ₩36,023 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,067 | ₩36,093 | ₩36,040 | ₩36,040 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,053 | ₩36,053 | ₩35,946 | ₩36,007 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩36,000 | ₩36,093 | ₩35,988 | ₩35,988 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩35,987 | ₩35,987 | ₩35,987 | ₩35,987 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,007 | ₩36,007 | ₩36,007 | ₩36,007 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,987 | ₩35,987 | ₩35,987 | ₩35,987 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,920 | ₩35,973 | ₩35,906 | ₩35,953 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,853 | ₩35,960 | ₩35,853 | ₩35,906 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,880 | ₩35,906 | ₩35,880 | ₩35,893 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,946 | ₩35,946 | ₩35,926 | ₩35,926 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,946 | ₩35,973 | ₩35,894 | ₩35,920 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,933 | ₩35,933 | ₩35,893 | ₩35,893 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,893 | ₩35,906 | ₩35,880 | ₩35,906 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,880 | ₩35,880 | ₩35,873 | ₩35,873 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,880 | ₩35,920 | ₩35,880 | ₩35,890 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,933 | ₩35,933 | ₩35,913 | ₩35,913 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩35,987 | ₩35,987 | ₩35,980 | ₩35,980 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,946 | ₩35,946 | ₩35,940 | ₩35,940 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,940 | ₩35,940 | ₩35,940 | ₩35,940 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,894 | ₩35,987 | ₩35,893 | ₩35,933 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩35,973 | ₩35,987 | ₩35,940 | ₩35,940 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,933 | ₩35,933 | ₩35,906 | ₩35,926 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,880 | ₩35,913 | ₩35,880 | ₩35,913 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,893 | ₩35,906 | ₩35,893 | ₩35,906 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,853 | ₩35,853 | ₩35,840 | ₩35,840 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,773 | ₩35,860 | ₩35,773 | ₩35,860 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,806 | ₩35,806 | ₩35,759 | ₩35,806 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,833 | ₩35,880 | ₩35,773 | ₩35,840 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,906 | ₩35,906 | ₩35,860 | ₩35,860 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,813 | ₩35,880 | ₩35,746 | ₩35,833 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,773 | ₩35,840 | ₩35,753 | ₩35,806 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,893 | ₩35,893 | ₩35,826 | ₩35,826 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,813 | ₩35,813 | ₩35,806 | ₩35,806 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,786 | ₩35,806 | ₩35,786 | ₩35,806 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,706 | ₩35,813 | ₩35,706 | ₩35,759 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,799 | ₩35,799 | ₩35,726 | ₩35,726 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,813 | ₩35,826 | ₩35,733 | ₩35,753 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,666 | ₩35,773 | ₩35,652 | ₩35,739 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,759 | ₩35,759 | ₩35,713 | ₩35,713 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,773 | ₩35,773 | ₩35,679 | ₩35,726 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,759 | ₩35,759 | ₩35,719 | ₩35,719 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,746 | ₩35,746 | ₩35,679 | ₩35,679 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,733 | ₩35,733 | ₩35,652 | ₩35,652 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,733 | ₩35,733 | ₩35,679 | ₩35,679 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,679 | ₩35,699 | ₩35,626 | ₩35,699 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,639 | ₩35,652 | ₩35,612 | ₩35,632 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,652 | ₩35,679 | ₩35,606 | ₩35,606 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,612 | ₩35,639 | ₩35,579 | ₩35,592 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,546 | ₩35,559 | ₩35,452 | ₩35,539 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,465 | ₩35,546 | ₩35,465 | ₩35,532 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,492 | ₩35,539 | ₩35,452 | ₩35,539 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,559 | ₩35,559 | ₩35,465 | ₩35,512 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,352 | ₩35,385 | ₩35,305 | ₩35,373 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,372 | ₩35,372 | ₩35,332 | ₩35,365 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,318 | ₩35,358 | ₩35,278 | ₩35,358 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,278 | ₩35,399 | ₩35,278 | ₩35,352 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,278 | ₩35,289 | ₩35,185 | ₩35,289 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,272 | ₩35,272 | ₩35,272 | ₩35,272 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,245 | ₩35,245 | ₩35,245 | ₩35,245 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,238 | ₩35,278 | ₩35,225 | ₩35,225 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,212 | ₩35,212 | ₩35,190 | ₩35,190 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,198 | ₩35,205 | ₩35,198 | ₩35,205 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,158 | ₩35,165 | ₩35,158 | ₩35,165 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,998 | ₩35,131 | ₩34,998 | ₩35,111 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,185 | ₩35,198 | ₩35,138 | ₩35,138 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,082 | ₩35,158 | ₩35,082 | ₩35,118 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,158 | ₩35,171 | ₩35,118 | ₩35,118 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,052 | ₩35,118 | ₩35,052 | ₩35,118 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,145 | ₩35,158 | ₩35,098 | ₩35,098 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,058 | ₩35,058 | ₩35,058 | ₩35,058 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,091 | ₩35,091 | ₩35,083 | ₩35,083 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,078 | ₩35,105 | ₩35,038 | ₩35,038 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,065 | ₩35,078 | ₩35,031 | ₩35,031 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩34,998 | ₩35,024 | ₩34,971 | ₩34,971 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩35,038 | ₩35,038 | ₩34,991 | ₩34,991 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,051 | ₩35,051 | ₩35,018 | ₩35,018 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩35,038 | ₩35,038 | ₩34,958 | ₩34,974 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩35,011 | ₩35,051 | ₩34,991 | ₩34,991 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩35,038 | ₩35,038 | ₩34,931 | ₩34,984 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,984 | ₩35,011 | ₩34,964 | ₩34,964 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,891 | ₩34,924 | ₩34,891 | ₩34,924 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,924 | ₩34,924 | ₩34,918 | ₩34,918 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,891 | ₩34,918 | ₩34,891 | ₩34,904 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,877 | ₩34,904 | ₩34,864 | ₩34,904 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,824 | ₩34,837 | ₩34,824 | ₩34,837 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,864 | ₩34,864 | ₩34,851 | ₩34,851 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,864 | ₩34,864 | ₩34,831 | ₩34,831 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,851 | ₩34,851 | ₩34,817 | ₩34,817 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,784 | ₩34,837 | ₩34,771 | ₩34,804 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,717 | ₩34,717 | ₩34,717 | ₩34,717 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,744 | ₩34,757 | ₩34,744 | ₩34,757 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,710 | ₩34,710 | ₩34,710 | ₩34,710 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,690 | ₩34,744 | ₩34,690 | ₩34,744 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,744 | ₩34,744 | ₩34,710 | ₩34,710 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,664 | ₩34,710 | ₩34,664 | ₩34,710 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,664 | ₩34,704 | ₩34,664 | ₩34,704 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,664 | ₩34,710 | ₩34,637 | ₩34,710 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,613 | ₩34,677 | ₩34,613 | ₩34,677 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,634 | ₩34,644 | ₩34,634 | ₩34,644 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,690 | ₩34,696 | ₩34,630 | ₩34,630 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,477 | ₩34,477 | ₩34,407 | ₩34,407 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,543 | ₩34,543 | ₩34,503 | ₩34,503 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,503 | ₩34,530 | ₩34,490 | ₩34,530 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,490 | ₩34,497 | ₩34,490 | ₩34,497 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,477 | ₩34,482 | ₩34,477 | ₩34,482 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,523 | ₩34,523 | ₩34,503 | ₩34,523 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,523 | ₩34,523 | ₩34,523 | ₩34,523 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,450 | ₩34,463 | ₩34,450 | ₩34,463 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,410 | ₩34,443 | ₩34,410 | ₩34,443 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,502 | ₩34,502 | ₩34,483 | ₩34,483 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,370 | ₩34,423 | ₩34,370 | ₩34,423 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,490 | ₩34,490 | ₩34,358 | ₩34,358 | -0.38% | 800 |
|---|