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 | ₩36,519 | ₩36,566 | ₩36,506 | ₩36,566 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,573 | ₩36,600 | ₩36,540 | ₩36,540 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,573 | ₩36,600 | ₩36,546 | ₩36,546 | -0.07% | 500 |
| 2026.10.06 | ₩36,600 | ₩36,613 | ₩36,540 | ₩36,540 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,519 | ₩36,519 | ₩36,519 | ₩36,519 | 0.00% | 100 |
| 2026.10.02 | ₩36,453 | ₩36,495 | ₩36,453 | ₩36,495 | +0.12% | 500 |
| 2026.10.01 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
| 2026.09.30 | ₩36,506 | ₩36,533 | ₩36,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,466 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,506 | ₩36,506 | ₩36,446 | ₩36,446 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,471 | ₩36,471 | ₩36,471 | ₩36,471 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,386 | ₩36,439 | ₩36,386 | ₩36,433 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,451 | ₩36,451 | ₩36,451 | ₩36,451 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,426 | ₩36,427 | ₩36,426 | ₩36,427 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,399 | ₩36,412 | ₩36,366 | ₩36,366 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,305 | ₩36,346 | ₩36,305 | ₩36,346 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,406 | ₩36,453 | ₩36,406 | ₩36,412 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,453 | ₩36,453 | ₩36,399 | ₩36,399 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,292 | ₩36,372 | ₩36,292 | ₩36,372 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,399 | ₩36,399 | ₩36,332 | ₩36,332 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,292 | ₩36,354 | ₩36,280 | ₩36,354 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,366 | ₩36,426 | ₩36,305 | ₩36,352 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,372 | ₩36,384 | ₩36,332 | ₩36,332 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,319 | ₩36,319 | ₩36,319 | ₩36,319 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,265 | ₩36,319 | ₩36,265 | ₩36,319 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,305 | ₩36,305 | ₩36,239 | ₩36,300 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,312 | ₩36,312 | ₩36,312 | ₩36,312 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,359 | ₩36,359 | ₩36,305 | ₩36,305 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,305 | ₩36,305 | ₩36,265 | ₩36,305 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,279 | ₩36,372 | ₩36,279 | ₩36,312 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,265 | ₩36,322 | ₩36,265 | ₩36,317 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,225 | ₩36,279 | ₩36,225 | ₩36,279 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,225 | ₩36,259 | ₩36,225 | ₩36,259 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,225 | ₩36,259 | ₩36,225 | ₩36,259 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,225 | ₩36,225 | ₩36,225 | ₩36,225 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,225 | ₩36,279 | ₩36,212 | ₩36,233 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,118 | ₩36,192 | ₩36,118 | ₩36,192 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,039 | ₩36,125 | ₩35,944 | ₩36,125 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩36,038 | ₩36,118 | ₩36,011 | ₩36,029 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,118 | ₩36,118 | ₩36,078 | ₩36,098 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩36,065 | ₩36,065 | ₩36,065 | ₩36,065 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,091 | ₩36,091 | ₩36,038 | ₩36,065 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,065 | ₩36,065 | ₩36,038 | ₩36,038 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,066 | ₩36,078 | ₩36,066 | ₩36,069 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,118 | ₩36,132 | ₩36,105 | ₩36,105 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩36,078 | ₩36,098 | ₩36,065 | ₩36,098 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,125 | ₩36,158 | ₩36,125 | ₩36,158 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩36,051 | ₩36,085 | ₩36,051 | ₩36,085 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,091 | ₩36,091 | ₩36,061 | ₩36,061 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,105 | ₩36,132 | ₩36,078 | ₩36,078 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,091 | ₩36,091 | ₩35,984 | ₩36,045 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩36,038 | ₩36,132 | ₩36,026 | ₩36,026 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,958 | ₩36,011 | ₩35,944 | ₩35,991 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,891 | ₩35,998 | ₩35,891 | ₩35,944 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,918 | ₩35,944 | ₩35,918 | ₩35,931 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,984 | ₩35,984 | ₩35,964 | ₩35,964 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,984 | ₩36,011 | ₩35,932 | ₩35,958 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,971 | ₩35,971 | ₩35,931 | ₩35,931 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,931 | ₩35,944 | ₩35,918 | ₩35,944 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,918 | ₩35,918 | ₩35,911 | ₩35,911 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,918 | ₩35,958 | ₩35,918 | ₩35,928 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,971 | ₩35,971 | ₩35,951 | ₩35,951 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩36,025 | ₩36,025 | ₩36,018 | ₩36,018 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,984 | ₩35,984 | ₩35,978 | ₩35,978 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,932 | ₩36,025 | ₩35,931 | ₩35,971 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩36,011 | ₩36,025 | ₩35,978 | ₩35,978 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,971 | ₩35,971 | ₩35,944 | ₩35,964 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,918 | ₩35,951 | ₩35,918 | ₩35,951 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,931 | ₩35,944 | ₩35,931 | ₩35,944 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,891 | ₩35,891 | ₩35,877 | ₩35,877 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,810 | ₩35,897 | ₩35,810 | ₩35,897 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,844 | ₩35,844 | ₩35,797 | ₩35,844 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,871 | ₩35,918 | ₩35,810 | ₩35,877 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,944 | ₩35,944 | ₩35,897 | ₩35,897 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,851 | ₩35,918 | ₩35,784 | ₩35,871 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,810 | ₩35,877 | ₩35,790 | ₩35,844 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,931 | ₩35,931 | ₩35,864 | ₩35,864 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,851 | ₩35,851 | ₩35,844 | ₩35,844 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,824 | ₩35,844 | ₩35,824 | ₩35,844 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,744 | ₩35,851 | ₩35,744 | ₩35,797 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,837 | ₩35,837 | ₩35,764 | ₩35,764 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,851 | ₩35,864 | ₩35,770 | ₩35,790 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,703 | ₩35,810 | ₩35,690 | ₩35,777 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,730 | ₩35,730 | ₩35,730 | ₩35,730 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,797 | ₩35,797 | ₩35,750 | ₩35,750 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,810 | ₩35,810 | ₩35,717 | ₩35,764 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,797 | ₩35,797 | ₩35,757 | ₩35,757 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,784 | ₩35,784 | ₩35,717 | ₩35,717 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,770 | ₩35,770 | ₩35,690 | ₩35,690 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,770 | ₩35,770 | ₩35,717 | ₩35,717 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,717 | ₩35,737 | ₩35,663 | ₩35,737 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,677 | ₩35,690 | ₩35,650 | ₩35,670 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,690 | ₩35,717 | ₩35,643 | ₩35,643 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,650 | ₩35,677 | ₩35,617 | ₩35,630 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,583 | ₩35,596 | ₩35,489 | ₩35,576 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,503 | ₩35,583 | ₩35,503 | ₩35,570 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,530 | ₩35,576 | ₩35,489 | ₩35,576 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,596 | ₩35,596 | ₩35,503 | ₩35,550 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,389 | ₩35,423 | ₩35,342 | ₩35,411 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,409 | ₩35,409 | ₩35,369 | ₩35,402 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,356 | ₩35,396 | ₩35,316 | ₩35,396 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,316 | ₩35,436 | ₩35,316 | ₩35,389 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,316 | ₩35,326 | ₩35,222 | ₩35,326 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,275 | ₩35,316 | ₩35,262 | ₩35,262 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,249 | ₩35,249 | ₩35,227 | ₩35,227 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,261 | ₩35,261 | ₩35,261 | ₩35,261 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,235 | ₩35,242 | ₩35,235 | ₩35,242 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,195 | ₩35,202 | ₩35,195 | ₩35,202 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,035 | ₩35,168 | ₩35,035 | ₩35,148 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,222 | ₩35,235 | ₩35,175 | ₩35,175 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,119 | ₩35,195 | ₩35,119 | ₩35,155 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,195 | ₩35,209 | ₩35,155 | ₩35,155 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,089 | ₩35,155 | ₩35,089 | ₩35,155 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,182 | ₩35,195 | ₩35,135 | ₩35,135 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,128 | ₩35,128 | ₩35,120 | ₩35,120 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,115 | ₩35,142 | ₩35,075 | ₩35,075 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,102 | ₩35,115 | ₩35,068 | ₩35,068 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩35,035 | ₩35,061 | ₩35,008 | ₩35,008 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩35,075 | ₩35,075 | ₩35,028 | ₩35,028 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,088 | ₩35,088 | ₩35,055 | ₩35,055 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩35,075 | ₩35,075 | ₩34,994 | ₩35,011 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩35,048 | ₩35,088 | ₩35,028 | ₩35,028 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩35,075 | ₩35,075 | ₩34,968 | ₩35,021 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩35,021 | ₩35,048 | ₩35,001 | ₩35,001 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,928 | ₩34,961 | ₩34,928 | ₩34,961 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,961 | ₩34,961 | ₩34,954 | ₩34,954 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,928 | ₩34,954 | ₩34,928 | ₩34,941 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,914 | ₩34,941 | ₩34,901 | ₩34,941 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,861 | ₩34,874 | ₩34,861 | ₩34,874 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,901 | ₩34,901 | ₩34,887 | ₩34,887 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,901 | ₩34,901 | ₩34,867 | ₩34,867 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,887 | ₩34,887 | ₩34,854 | ₩34,854 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,821 | ₩34,874 | ₩34,807 | ₩34,841 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,780 | ₩34,794 | ₩34,780 | ₩34,794 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,727 | ₩34,780 | ₩34,727 | ₩34,780 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,780 | ₩34,780 | ₩34,747 | ₩34,747 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,700 | ₩34,747 | ₩34,700 | ₩34,747 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,700 | ₩34,740 | ₩34,700 | ₩34,740 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,700 | ₩34,747 | ₩34,673 | ₩34,747 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,649 | ₩34,714 | ₩34,649 | ₩34,714 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,671 | ₩34,680 | ₩34,671 | ₩34,680 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,727 | ₩34,732 | ₩34,667 | ₩34,667 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,694 | ₩34,694 | ₩34,694 | ₩34,694 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,513 | ₩34,513 | ₩34,443 | ₩34,443 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,485 | ₩34,485 | ₩34,485 | ₩34,485 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,580 | ₩34,580 | ₩34,540 | ₩34,540 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,540 | ₩34,566 | ₩34,526 | ₩34,566 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,526 | ₩34,533 | ₩34,526 | ₩34,533 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,513 | ₩34,518 | ₩34,513 | ₩34,518 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,560 | ₩34,560 | ₩34,540 | ₩34,560 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,486 | ₩34,500 | ₩34,486 | ₩34,500 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,446 | ₩34,479 | ₩34,446 | ₩34,479 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,538 | ₩34,538 | ₩34,520 | ₩34,520 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,406 | ₩34,459 | ₩34,406 | ₩34,459 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,526 | ₩34,526 | ₩34,394 | ₩34,394 | -0.38% | 800 |
|---|