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 | ₩36,431 | ₩36,478 | ₩36,418 | ₩36,478 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,485 | ₩36,511 | ₩36,451 | ₩36,451 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,485 | ₩36,511 | ₩36,458 | ₩36,458 | -0.07% | 500 |
| 2026.10.06 | ₩36,511 | ₩36,525 | ₩36,451 | ₩36,451 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,431 | ₩36,431 | ₩36,431 | ₩36,431 | 0.00% | 100 |
| 2026.10.02 | ₩36,365 | ₩36,407 | ₩36,365 | ₩36,407 | +0.12% | 500 |
| 2026.10.01 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 100 |
| 2026.09.30 | ₩36,418 | ₩36,445 | ₩36,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,378 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,418 | ₩36,418 | ₩36,358 | ₩36,358 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,298 | ₩36,351 | ₩36,298 | ₩36,345 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,338 | ₩36,339 | ₩36,338 | ₩36,339 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,311 | ₩36,325 | ₩36,278 | ₩36,278 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,218 | ₩36,258 | ₩36,218 | ₩36,258 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,318 | ₩36,365 | ₩36,318 | ₩36,325 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,365 | ₩36,365 | ₩36,311 | ₩36,311 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,204 | ₩36,285 | ₩36,204 | ₩36,285 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,311 | ₩36,311 | ₩36,244 | ₩36,244 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,204 | ₩36,266 | ₩36,192 | ₩36,266 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,278 | ₩36,338 | ₩36,218 | ₩36,264 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,285 | ₩36,297 | ₩36,244 | ₩36,244 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,178 | ₩36,231 | ₩36,178 | ₩36,231 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,218 | ₩36,218 | ₩36,151 | ₩36,212 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,271 | ₩36,271 | ₩36,218 | ₩36,218 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,218 | ₩36,218 | ₩36,178 | ₩36,218 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,191 | ₩36,285 | ₩36,191 | ₩36,224 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,178 | ₩36,234 | ₩36,178 | ₩36,230 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,138 | ₩36,191 | ₩36,138 | ₩36,191 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,138 | ₩36,171 | ₩36,138 | ₩36,171 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,138 | ₩36,171 | ₩36,138 | ₩36,171 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,138 | ₩36,138 | ₩36,138 | ₩36,138 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,138 | ₩36,191 | ₩36,124 | ₩36,146 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,163 | ₩36,163 | ₩36,163 | ₩36,163 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,151 | ₩36,151 | ₩36,151 | ₩36,151 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,031 | ₩36,104 | ₩36,031 | ₩36,104 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,952 | ₩36,038 | ₩35,857 | ₩36,038 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩35,951 | ₩36,031 | ₩35,924 | ₩35,942 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,031 | ₩36,031 | ₩35,991 | ₩36,011 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,004 | ₩36,004 | ₩35,951 | ₩35,978 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩35,978 | ₩35,978 | ₩35,951 | ₩35,951 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,979 | ₩35,991 | ₩35,979 | ₩35,982 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,031 | ₩36,044 | ₩36,018 | ₩36,018 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩35,991 | ₩36,011 | ₩35,978 | ₩36,011 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,038 | ₩36,071 | ₩36,038 | ₩36,071 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩35,964 | ₩35,998 | ₩35,964 | ₩35,998 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,004 | ₩36,004 | ₩35,974 | ₩35,974 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,018 | ₩36,044 | ₩35,991 | ₩35,991 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,004 | ₩36,004 | ₩35,898 | ₩35,958 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩35,951 | ₩36,044 | ₩35,939 | ₩35,939 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,871 | ₩35,924 | ₩35,857 | ₩35,904 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,804 | ₩35,911 | ₩35,804 | ₩35,857 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,831 | ₩35,857 | ₩35,831 | ₩35,844 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,857 | ₩35,857 | ₩35,857 | ₩35,857 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,898 | ₩35,898 | ₩35,877 | ₩35,877 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,898 | ₩35,924 | ₩35,845 | ₩35,871 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,884 | ₩35,884 | ₩35,844 | ₩35,844 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,844 | ₩35,857 | ₩35,831 | ₩35,857 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,831 | ₩35,831 | ₩35,824 | ₩35,824 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,831 | ₩35,871 | ₩35,831 | ₩35,841 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,884 | ₩35,884 | ₩35,864 | ₩35,864 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩35,938 | ₩35,938 | ₩35,931 | ₩35,931 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,898 | ₩35,898 | ₩35,891 | ₩35,891 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,891 | ₩35,891 | ₩35,891 | ₩35,891 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,845 | ₩35,938 | ₩35,844 | ₩35,884 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩35,924 | ₩35,938 | ₩35,891 | ₩35,891 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,884 | ₩35,884 | ₩35,857 | ₩35,877 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,831 | ₩35,864 | ₩35,831 | ₩35,864 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,844 | ₩35,857 | ₩35,844 | ₩35,857 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,804 | ₩35,804 | ₩35,791 | ₩35,791 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,724 | ₩35,811 | ₩35,724 | ₩35,811 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,757 | ₩35,757 | ₩35,711 | ₩35,757 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,784 | ₩35,831 | ₩35,724 | ₩35,791 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,857 | ₩35,857 | ₩35,811 | ₩35,811 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,764 | ₩35,831 | ₩35,697 | ₩35,784 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,724 | ₩35,791 | ₩35,704 | ₩35,757 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,844 | ₩35,844 | ₩35,777 | ₩35,777 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,764 | ₩35,764 | ₩35,757 | ₩35,757 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,737 | ₩35,757 | ₩35,737 | ₩35,757 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,657 | ₩35,764 | ₩35,657 | ₩35,711 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,751 | ₩35,751 | ₩35,677 | ₩35,677 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,764 | ₩35,777 | ₩35,684 | ₩35,704 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,617 | ₩35,724 | ₩35,604 | ₩35,691 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,711 | ₩35,711 | ₩35,664 | ₩35,664 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,724 | ₩35,724 | ₩35,631 | ₩35,677 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,711 | ₩35,711 | ₩35,671 | ₩35,671 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,697 | ₩35,697 | ₩35,631 | ₩35,631 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,684 | ₩35,684 | ₩35,604 | ₩35,604 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,684 | ₩35,684 | ₩35,631 | ₩35,631 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,631 | ₩35,651 | ₩35,577 | ₩35,651 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,591 | ₩35,604 | ₩35,564 | ₩35,584 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,604 | ₩35,631 | ₩35,557 | ₩35,557 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,564 | ₩35,591 | ₩35,531 | ₩35,544 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,497 | ₩35,511 | ₩35,404 | ₩35,490 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,417 | ₩35,497 | ₩35,417 | ₩35,484 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,444 | ₩35,490 | ₩35,404 | ₩35,490 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,511 | ₩35,511 | ₩35,417 | ₩35,464 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,304 | ₩35,337 | ₩35,257 | ₩35,325 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,324 | ₩35,324 | ₩35,284 | ₩35,317 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,270 | ₩35,310 | ₩35,230 | ₩35,310 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,230 | ₩35,350 | ₩35,230 | ₩35,304 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,230 | ₩35,241 | ₩35,137 | ₩35,241 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,190 | ₩35,230 | ₩35,177 | ₩35,177 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,164 | ₩35,164 | ₩35,142 | ₩35,142 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,150 | ₩35,157 | ₩35,150 | ₩35,157 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,103 | ₩35,103 | ₩35,103 | ₩35,103 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,110 | ₩35,117 | ₩35,110 | ₩35,117 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,950 | ₩35,083 | ₩34,950 | ₩35,063 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,137 | ₩35,150 | ₩35,090 | ₩35,090 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,034 | ₩35,110 | ₩35,034 | ₩35,070 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,110 | ₩35,124 | ₩35,070 | ₩35,070 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,005 | ₩35,070 | ₩35,005 | ₩35,070 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,097 | ₩35,110 | ₩35,050 | ₩35,050 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,023 | ₩35,023 | ₩35,023 | ₩35,023 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,043 | ₩35,043 | ₩35,035 | ₩35,035 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,030 | ₩35,057 | ₩34,990 | ₩34,990 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,017 | ₩35,030 | ₩34,983 | ₩34,983 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩34,950 | ₩34,977 | ₩34,923 | ₩34,923 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩34,990 | ₩34,990 | ₩34,943 | ₩34,943 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,003 | ₩35,003 | ₩34,970 | ₩34,970 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩34,990 | ₩34,990 | ₩34,910 | ₩34,926 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩34,943 | ₩34,943 | ₩34,943 | ₩34,943 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩34,963 | ₩35,003 | ₩34,943 | ₩34,943 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩34,990 | ₩34,990 | ₩34,883 | ₩34,937 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,937 | ₩34,963 | ₩34,917 | ₩34,917 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,843 | ₩34,877 | ₩34,843 | ₩34,877 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,877 | ₩34,877 | ₩34,870 | ₩34,870 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,843 | ₩34,870 | ₩34,843 | ₩34,857 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,830 | ₩34,857 | ₩34,817 | ₩34,857 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,777 | ₩34,790 | ₩34,777 | ₩34,790 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,817 | ₩34,817 | ₩34,803 | ₩34,803 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,817 | ₩34,817 | ₩34,783 | ₩34,783 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,803 | ₩34,803 | ₩34,770 | ₩34,770 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,737 | ₩34,790 | ₩34,723 | ₩34,757 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,696 | ₩34,710 | ₩34,696 | ₩34,710 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,643 | ₩34,696 | ₩34,643 | ₩34,696 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,696 | ₩34,696 | ₩34,663 | ₩34,663 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,616 | ₩34,663 | ₩34,616 | ₩34,663 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,616 | ₩34,656 | ₩34,616 | ₩34,656 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,616 | ₩34,663 | ₩34,590 | ₩34,663 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,566 | ₩34,630 | ₩34,566 | ₩34,630 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,587 | ₩34,596 | ₩34,587 | ₩34,596 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,643 | ₩34,648 | ₩34,583 | ₩34,583 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,430 | ₩34,430 | ₩34,360 | ₩34,360 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,496 | ₩34,496 | ₩34,456 | ₩34,456 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,456 | ₩34,483 | ₩34,443 | ₩34,483 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,443 | ₩34,450 | ₩34,443 | ₩34,450 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,430 | ₩34,435 | ₩34,430 | ₩34,435 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,476 | ₩34,476 | ₩34,456 | ₩34,476 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,403 | ₩34,416 | ₩34,403 | ₩34,416 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,363 | ₩34,396 | ₩34,363 | ₩34,396 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,455 | ₩34,455 | ₩34,436 | ₩34,436 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,323 | ₩34,376 | ₩34,323 | ₩34,376 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,443 | ₩34,443 | ₩34,311 | ₩34,311 | -0.38% | 800 |
|---|