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 | ₩36,517 | ₩36,564 | ₩36,504 | ₩36,564 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,571 | ₩36,597 | ₩36,537 | ₩36,537 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,571 | ₩36,597 | ₩36,544 | ₩36,544 | -0.07% | 500 |
| 2026.10.06 | ₩36,597 | ₩36,611 | ₩36,537 | ₩36,537 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
| 2026.10.02 | ₩36,450 | ₩36,493 | ₩36,450 | ₩36,493 | +0.12% | 500 |
| 2026.10.01 | ₩36,472 | ₩36,472 | ₩36,472 | ₩36,472 | 0.00% | 100 |
| 2026.09.30 | ₩36,504 | ₩36,530 | ₩36,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,464 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,504 | ₩36,504 | ₩36,443 | ₩36,443 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,383 | ₩36,437 | ₩36,383 | ₩36,430 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,449 | ₩36,449 | ₩36,449 | ₩36,449 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,423 | ₩36,425 | ₩36,423 | ₩36,425 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,397 | ₩36,410 | ₩36,363 | ₩36,363 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,303 | ₩36,343 | ₩36,303 | ₩36,343 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,403 | ₩36,450 | ₩36,403 | ₩36,410 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,450 | ₩36,450 | ₩36,397 | ₩36,397 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,290 | ₩36,370 | ₩36,290 | ₩36,370 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,397 | ₩36,397 | ₩36,330 | ₩36,330 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,290 | ₩36,351 | ₩36,278 | ₩36,351 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,363 | ₩36,423 | ₩36,303 | ₩36,350 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,370 | ₩36,382 | ₩36,330 | ₩36,330 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,316 | ₩36,316 | ₩36,316 | ₩36,316 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,263 | ₩36,316 | ₩36,263 | ₩36,316 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,303 | ₩36,303 | ₩36,236 | ₩36,298 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,357 | ₩36,357 | ₩36,303 | ₩36,303 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,303 | ₩36,303 | ₩36,263 | ₩36,303 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,276 | ₩36,370 | ₩36,276 | ₩36,310 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,263 | ₩36,319 | ₩36,263 | ₩36,315 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,223 | ₩36,276 | ₩36,223 | ₩36,276 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,223 | ₩36,256 | ₩36,223 | ₩36,256 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,223 | ₩36,256 | ₩36,223 | ₩36,256 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,223 | ₩36,276 | ₩36,209 | ₩36,231 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,116 | ₩36,189 | ₩36,116 | ₩36,189 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,037 | ₩36,122 | ₩35,942 | ₩36,122 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩36,035 | ₩36,116 | ₩36,009 | ₩36,026 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,116 | ₩36,116 | ₩36,076 | ₩36,096 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,089 | ₩36,089 | ₩36,035 | ₩36,062 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,062 | ₩36,062 | ₩36,035 | ₩36,035 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,064 | ₩36,076 | ₩36,064 | ₩36,066 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,116 | ₩36,129 | ₩36,102 | ₩36,102 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩36,076 | ₩36,096 | ₩36,062 | ₩36,096 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,122 | ₩36,156 | ₩36,122 | ₩36,156 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩36,049 | ₩36,082 | ₩36,049 | ₩36,082 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,089 | ₩36,089 | ₩36,058 | ₩36,058 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,102 | ₩36,129 | ₩36,076 | ₩36,076 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,089 | ₩36,089 | ₩35,982 | ₩36,042 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩36,035 | ₩36,129 | ₩36,023 | ₩36,023 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,955 | ₩36,009 | ₩35,942 | ₩35,989 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,989 | ₩35,989 | ₩35,989 | ₩35,989 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,888 | ₩35,995 | ₩35,888 | ₩35,942 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,915 | ₩35,942 | ₩35,915 | ₩35,928 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,928 | ₩35,928 | ₩35,928 | ₩35,928 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,982 | ₩35,982 | ₩35,962 | ₩35,962 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,982 | ₩36,009 | ₩35,930 | ₩35,955 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,989 | ₩35,989 | ₩35,989 | ₩35,989 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,969 | ₩35,969 | ₩35,928 | ₩35,928 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,928 | ₩35,942 | ₩35,915 | ₩35,942 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,915 | ₩35,915 | ₩35,908 | ₩35,908 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,915 | ₩35,955 | ₩35,915 | ₩35,926 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,969 | ₩35,969 | ₩35,949 | ₩35,949 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩36,022 | ₩36,022 | ₩36,015 | ₩36,015 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,982 | ₩35,982 | ₩35,975 | ₩35,975 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,975 | ₩35,975 | ₩35,975 | ₩35,975 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,930 | ₩36,022 | ₩35,928 | ₩35,969 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩36,009 | ₩36,022 | ₩35,975 | ₩35,975 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,969 | ₩35,969 | ₩35,942 | ₩35,962 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,915 | ₩35,949 | ₩35,915 | ₩35,949 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,928 | ₩35,942 | ₩35,928 | ₩35,942 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,888 | ₩35,888 | ₩35,875 | ₩35,875 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,808 | ₩35,895 | ₩35,808 | ₩35,895 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,842 | ₩35,842 | ₩35,795 | ₩35,842 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,868 | ₩35,915 | ₩35,808 | ₩35,875 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,868 | ₩35,868 | ₩35,868 | ₩35,868 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,942 | ₩35,942 | ₩35,895 | ₩35,895 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,848 | ₩35,915 | ₩35,781 | ₩35,868 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,808 | ₩35,875 | ₩35,788 | ₩35,842 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,862 | ₩35,862 | ₩35,862 | ₩35,862 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,928 | ₩35,928 | ₩35,862 | ₩35,862 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,848 | ₩35,848 | ₩35,842 | ₩35,842 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,821 | ₩35,842 | ₩35,821 | ₩35,842 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,741 | ₩35,848 | ₩35,741 | ₩35,795 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,835 | ₩35,835 | ₩35,761 | ₩35,761 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,848 | ₩35,862 | ₩35,768 | ₩35,788 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,701 | ₩35,808 | ₩35,688 | ₩35,775 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,795 | ₩35,795 | ₩35,748 | ₩35,748 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,808 | ₩35,808 | ₩35,714 | ₩35,761 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,795 | ₩35,795 | ₩35,755 | ₩35,755 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,781 | ₩35,781 | ₩35,714 | ₩35,714 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,768 | ₩35,768 | ₩35,688 | ₩35,688 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,768 | ₩35,768 | ₩35,714 | ₩35,714 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,714 | ₩35,735 | ₩35,661 | ₩35,735 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,674 | ₩35,688 | ₩35,648 | ₩35,668 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,688 | ₩35,714 | ₩35,641 | ₩35,641 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,648 | ₩35,674 | ₩35,614 | ₩35,628 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,581 | ₩35,594 | ₩35,487 | ₩35,574 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,500 | ₩35,581 | ₩35,500 | ₩35,567 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,527 | ₩35,574 | ₩35,487 | ₩35,574 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,594 | ₩35,594 | ₩35,500 | ₩35,547 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,387 | ₩35,420 | ₩35,340 | ₩35,408 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,407 | ₩35,407 | ₩35,367 | ₩35,400 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,353 | ₩35,393 | ₩35,313 | ₩35,393 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,313 | ₩35,434 | ₩35,313 | ₩35,387 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,313 | ₩35,324 | ₩35,220 | ₩35,324 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,273 | ₩35,313 | ₩35,260 | ₩35,260 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,246 | ₩35,246 | ₩35,225 | ₩35,225 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,237 | ₩35,237 | ₩35,237 | ₩35,237 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,233 | ₩35,240 | ₩35,233 | ₩35,240 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,186 | ₩35,186 | ₩35,186 | ₩35,186 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,193 | ₩35,199 | ₩35,193 | ₩35,199 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩35,032 | ₩35,166 | ₩35,032 | ₩35,146 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,159 | ₩35,159 | ₩35,159 | ₩35,159 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,220 | ₩35,233 | ₩35,173 | ₩35,173 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,139 | ₩35,139 | ₩35,139 | ₩35,139 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,117 | ₩35,193 | ₩35,117 | ₩35,153 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,193 | ₩35,206 | ₩35,153 | ₩35,153 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,159 | ₩35,159 | ₩35,159 | ₩35,159 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,087 | ₩35,153 | ₩35,087 | ₩35,153 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,179 | ₩35,193 | ₩35,133 | ₩35,133 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,126 | ₩35,126 | ₩35,118 | ₩35,118 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,113 | ₩35,139 | ₩35,072 | ₩35,072 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩35,066 | ₩35,066 | ₩35,066 | ₩35,066 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,099 | ₩35,113 | ₩35,066 | ₩35,066 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩35,032 | ₩35,059 | ₩35,006 | ₩35,006 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩35,072 | ₩35,072 | ₩35,026 | ₩35,026 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,086 | ₩35,086 | ₩35,052 | ₩35,052 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩35,072 | ₩35,072 | ₩34,992 | ₩35,008 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩35,046 | ₩35,086 | ₩35,026 | ₩35,026 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩35,072 | ₩35,072 | ₩34,965 | ₩35,019 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩35,019 | ₩35,019 | ₩35,019 | ₩35,019 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩35,019 | ₩35,046 | ₩34,999 | ₩34,999 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,925 | ₩34,959 | ₩34,925 | ₩34,959 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,959 | ₩34,959 | ₩34,952 | ₩34,952 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,925 | ₩34,952 | ₩34,925 | ₩34,939 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,912 | ₩34,939 | ₩34,899 | ₩34,939 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,939 | ₩34,939 | ₩34,939 | ₩34,939 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,912 | ₩34,912 | ₩34,912 | ₩34,912 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,885 | ₩34,885 | ₩34,885 | ₩34,885 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,858 | ₩34,872 | ₩34,858 | ₩34,872 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,899 | ₩34,899 | ₩34,885 | ₩34,885 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,899 | ₩34,899 | ₩34,865 | ₩34,865 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,885 | ₩34,885 | ₩34,852 | ₩34,852 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,818 | ₩34,872 | ₩34,805 | ₩34,838 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,778 | ₩34,791 | ₩34,778 | ₩34,791 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,725 | ₩34,778 | ₩34,725 | ₩34,778 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,778 | ₩34,778 | ₩34,745 | ₩34,745 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,698 | ₩34,745 | ₩34,698 | ₩34,745 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,698 | ₩34,738 | ₩34,698 | ₩34,738 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,698 | ₩34,745 | ₩34,671 | ₩34,745 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,647 | ₩34,711 | ₩34,647 | ₩34,711 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,668 | ₩34,678 | ₩34,668 | ₩34,678 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,725 | ₩34,730 | ₩34,664 | ₩34,664 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,658 | ₩34,658 | ₩34,658 | ₩34,658 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,511 | ₩34,511 | ₩34,441 | ₩34,441 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,577 | ₩34,577 | ₩34,537 | ₩34,537 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,537 | ₩34,564 | ₩34,524 | ₩34,564 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,524 | ₩34,531 | ₩34,524 | ₩34,531 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,511 | ₩34,516 | ₩34,511 | ₩34,516 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,557 | ₩34,557 | ₩34,537 | ₩34,557 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,484 | ₩34,497 | ₩34,484 | ₩34,497 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,444 | ₩34,477 | ₩34,444 | ₩34,477 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,536 | ₩34,536 | ₩34,517 | ₩34,517 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,404 | ₩34,457 | ₩34,404 | ₩34,457 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,524 | ₩34,524 | ₩34,392 | ₩34,392 | -0.38% | 800 |
|---|