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 | ₩36,478 | ₩36,524 | ₩36,464 | ₩36,524 | +0.13% | 1.1만 |
| 2026.10.08 | ₩36,531 | ₩36,558 | ₩36,498 | ₩36,498 | -0.09% | 1.6천 |
| 2026.10.07 | ₩36,531 | ₩36,558 | ₩36,504 | ₩36,504 | -0.07% | 500 |
| 2026.10.06 | ₩36,558 | ₩36,571 | ₩36,498 | ₩36,498 | -0.16% | 5.5천 |
| 2026.10.05 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
| 2026.10.02 | ₩36,411 | ₩36,454 | ₩36,411 | ₩36,454 | +0.12% | 500 |
| 2026.10.01 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 100 |
| 2026.09.30 | ₩36,464 | ₩36,491 | ₩36,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,424 |
| -0.11% |
| 700 |
| 2026.09.29 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,464 | ₩36,464 | ₩36,404 | ₩36,404 | -0.16% | 100 |
|---|
| 2026.09.25 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,398 | ₩36,398 | ₩36,398 | ₩36,398 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,344 | ₩36,398 | ₩36,344 | ₩36,391 | +0.13% | 500 |
|---|
| 2026.09.22 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,384 | ₩36,386 | ₩36,384 | ₩36,386 | +0.00% | 300 |
|---|
| 2026.09.18 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,357 | ₩36,371 | ₩36,324 | ₩36,324 | -0.09% | 400 |
|---|
| 2026.09.11 | ₩36,337 | ₩36,337 | ₩36,337 | ₩36,337 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,264 | ₩36,304 | ₩36,264 | ₩36,304 | +0.11% | 1.4천 |
|---|
| 2026.09.09 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,364 | ₩36,411 | ₩36,364 | ₩36,371 | +0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩36,411 | ₩36,411 | ₩36,357 | ₩36,357 | -0.15% | 1.6천 |
|---|
| 2026.09.02 | ₩36,251 | ₩36,331 | ₩36,251 | ₩36,331 | +0.22% | 1.1천 |
|---|
| 2026.09.01 | ₩36,357 | ₩36,357 | ₩36,291 | ₩36,291 | -0.18% | 400 |
|---|
| 2026.08.31 | ₩36,251 | ₩36,312 | ₩36,239 | ₩36,312 | +0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩36,324 | ₩36,384 | ₩36,264 | ₩36,311 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,331 | ₩36,343 | ₩36,291 | ₩36,291 | -0.11% | 900 |
|---|
| 2026.08.24 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,224 | ₩36,277 | ₩36,224 | ₩36,277 | +0.15% | 900 |
|---|
| 2026.08.20 | ₩36,264 | ₩36,264 | ₩36,197 | ₩36,259 | -0.01% | 1.7천 |
|---|
| 2026.08.19 | ₩36,271 | ₩36,271 | ₩36,271 | ₩36,271 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,317 | ₩36,317 | ₩36,264 | ₩36,264 | -0.15% | 1.8천 |
|---|
| 2026.08.17 | ₩36,264 | ₩36,264 | ₩36,224 | ₩36,264 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩36,237 | ₩36,331 | ₩36,237 | ₩36,271 | +0.09% | 1.1천 |
|---|
| 2026.08.13 | ₩36,224 | ₩36,280 | ₩36,224 | ₩36,276 | +0.14% | 700 |
|---|
| 2026.08.12 | ₩36,184 | ₩36,237 | ₩36,184 | ₩36,237 | +0.15% | 600 |
|---|
| 2026.08.11 | ₩36,184 | ₩36,217 | ₩36,184 | ₩36,217 | +0.09% | 100 |
|---|
| 2026.08.10 | ₩36,184 | ₩36,217 | ₩36,184 | ₩36,217 | +0.09% | 900 |
|---|
| 2026.08.07 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,184 | ₩36,237 | ₩36,170 | ₩36,192 | +0.02% | 1.1천 |
|---|
| 2026.08.05 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,077 | ₩36,150 | ₩36,077 | ₩36,150 | +0.20% | 600 |
|---|
| 2026.07.31 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,998 | ₩36,084 | ₩35,903 | ₩36,084 | +0.24% | 1만 |
|---|
| 2026.07.29 | ₩35,997 | ₩36,077 | ₩35,970 | ₩35,987 | -0.03% | 8천 |
|---|
| 2026.07.28 | ₩36,077 | ₩36,077 | ₩36,037 | ₩36,057 | -0.06% | 400 |
|---|
| 2026.07.27 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,050 | ₩36,050 | ₩35,997 | ₩36,023 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩36,023 | ₩36,023 | ₩35,997 | ₩35,997 | -0.07% | 300 |
|---|
| 2026.07.22 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,025 | ₩36,037 | ₩36,025 | ₩36,027 | +0.01% | 3.2천 |
|---|
| 2026.07.17 | ₩36,077 | ₩36,090 | ₩36,063 | ₩36,063 | -0.04% | 7.8천 |
|---|
| 2026.07.16 | ₩36,037 | ₩36,057 | ₩36,023 | ₩36,057 | +0.06% | 900 |
|---|
| 2026.07.15 | ₩36,084 | ₩36,117 | ₩36,084 | ₩36,117 | +0.09% | 1.7천 |
|---|
| 2026.07.14 | ₩36,010 | ₩36,043 | ₩36,010 | ₩36,043 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩36,050 | ₩36,050 | ₩36,019 | ₩36,019 | -0.09% | 2만 |
|---|
| 2026.07.10 | ₩36,063 | ₩36,090 | ₩36,037 | ₩36,037 | -0.07% | 7.7천 |
|---|
| 2026.07.09 | ₩36,050 | ₩36,050 | ₩35,943 | ₩36,003 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩35,997 | ₩36,090 | ₩35,985 | ₩35,985 | -0.03% | 3.6만 |
|---|
| 2026.07.07 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩35,917 | ₩35,970 | ₩35,903 | ₩35,950 | +0.09% | 700 |
|---|
| 2026.06.30 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩35,850 | ₩35,957 | ₩35,850 | ₩35,903 | +0.15% | 1.6천 |
|---|
| 2026.06.26 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,876 | ₩35,903 | ₩35,876 | ₩35,890 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,943 | ₩35,943 | ₩35,923 | ₩35,923 | -0.06% | 800 |
|---|
| 2026.06.17 | ₩35,943 | ₩35,970 | ₩35,891 | ₩35,917 | -0.07% | 2.2천 |
|---|
| 2026.06.16 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,930 | ₩35,930 | ₩35,890 | ₩35,890 | -0.11% | 2.5천 |
|---|
| 2026.06.11 | ₩35,890 | ₩35,903 | ₩35,876 | ₩35,903 | +0.04% | 2.6천 |
|---|
| 2026.06.10 | ₩35,876 | ₩35,876 | ₩35,870 | ₩35,870 | -0.02% | 400 |
|---|
| 2026.06.09 | ₩35,876 | ₩35,917 | ₩35,876 | ₩35,887 | +0.03% | 3천 |
|---|
| 2026.06.08 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩35,930 | ₩35,930 | ₩35,910 | ₩35,910 | -0.06% | 4.1천 |
|---|
| 2026.06.04 | ₩35,983 | ₩35,983 | ₩35,977 | ₩35,977 | -0.02% | 500 |
|---|
| 2026.06.03 | ₩35,943 | ₩35,943 | ₩35,937 | ₩35,937 | -0.02% | 2.2천 |
|---|
| 2026.06.02 | ₩35,937 | ₩35,937 | ₩35,937 | ₩35,937 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩35,891 | ₩35,983 | ₩35,890 | ₩35,930 | +0.11% | 3.5천 |
|---|
| 2026.05.29 | ₩35,970 | ₩35,983 | ₩35,937 | ₩35,937 | -0.09% | 1.6천 |
|---|
| 2026.05.28 | ₩35,930 | ₩35,930 | ₩35,903 | ₩35,923 | -0.02% | 1.1천 |
|---|
| 2026.05.27 | ₩35,876 | ₩35,910 | ₩35,876 | ₩35,910 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩35,890 | ₩35,903 | ₩35,890 | ₩35,903 | +0.04% | 200 |
|---|
| 2026.05.22 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,850 | ₩35,850 | ₩35,836 | ₩35,836 | -0.04% | 300 |
|---|
| 2026.05.20 | ₩35,770 | ₩35,856 | ₩35,770 | ₩35,856 | +0.24% | 100 |
|---|
| 2026.05.19 | ₩35,803 | ₩35,803 | ₩35,756 | ₩35,803 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩35,830 | ₩35,876 | ₩35,770 | ₩35,836 | +0.02% | 2.8천 |
|---|
| 2026.05.15 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩35,903 | ₩35,903 | ₩35,856 | ₩35,856 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩35,810 | ₩35,876 | ₩35,743 | ₩35,830 | +0.06% | 7.5천 |
|---|
| 2026.05.12 | ₩35,770 | ₩35,836 | ₩35,749 | ₩35,803 | +0.09% | 4.8천 |
|---|
| 2026.05.11 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩35,890 | ₩35,890 | ₩35,823 | ₩35,823 | -0.19% | 100 |
|---|
| 2026.05.07 | ₩35,810 | ₩35,810 | ₩35,803 | ₩35,803 | -0.02% | 500 |
|---|
| 2026.05.06 | ₩35,783 | ₩35,803 | ₩35,783 | ₩35,803 | +0.06% | 1.1천 |
|---|
| 2026.05.05 | ₩35,703 | ₩35,810 | ₩35,703 | ₩35,756 | +0.15% | 1.1천 |
|---|
| 2026.05.04 | ₩35,796 | ₩35,796 | ₩35,723 | ₩35,723 | -0.21% | 2.3천 |
|---|
| 2026.05.01 | ₩35,810 | ₩35,823 | ₩35,729 | ₩35,749 | -0.17% | 4.1천 |
|---|
| 2026.04.30 | ₩35,663 | ₩35,770 | ₩35,649 | ₩35,736 | +0.21% | 5.1천 |
|---|
| 2026.04.29 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩35,756 | ₩35,756 | ₩35,709 | ₩35,709 | -0.13% | 200 |
|---|
| 2026.04.27 | ₩35,770 | ₩35,770 | ₩35,676 | ₩35,723 | -0.13% | 1.7천 |
|---|
| 2026.04.24 | ₩35,756 | ₩35,756 | ₩35,716 | ₩35,716 | -0.11% | 400 |
|---|
| 2026.04.23 | ₩35,743 | ₩35,743 | ₩35,676 | ₩35,676 | -0.19% | 1.1천 |
|---|
| 2026.04.22 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 500 |
|---|
| 2026.04.21 | ₩35,729 | ₩35,729 | ₩35,649 | ₩35,649 | -0.22% | 500 |
|---|
| 2026.04.20 | ₩35,729 | ₩35,729 | ₩35,676 | ₩35,676 | -0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩35,676 | ₩35,696 | ₩35,623 | ₩35,696 | +0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩35,636 | ₩35,649 | ₩35,609 | ₩35,629 | -0.02% | 3.9천 |
|---|
| 2026.04.15 | ₩35,649 | ₩35,676 | ₩35,603 | ₩35,603 | -0.13% | 2.4만 |
|---|
| 2026.04.14 | ₩35,609 | ₩35,636 | ₩35,576 | ₩35,589 | -0.06% | 6.5천 |
|---|
| 2026.04.13 | ₩35,542 | ₩35,556 | ₩35,449 | ₩35,536 | -0.02% | 9.4천 |
|---|
| 2026.04.10 | ₩35,462 | ₩35,542 | ₩35,462 | ₩35,529 | +0.19% | 1.5천 |
|---|
| 2026.04.09 | ₩35,489 | ₩35,536 | ₩35,449 | ₩35,536 | +0.13% | 2.8천 |
|---|
| 2026.04.08 | ₩35,556 | ₩35,556 | ₩35,462 | ₩35,509 | -0.13% | 4천 |
|---|
| 2026.04.07 | ₩35,349 | ₩35,382 | ₩35,302 | ₩35,370 | +0.06% | 6.4천 |
|---|
| 2026.04.06 | ₩35,369 | ₩35,369 | ₩35,329 | ₩35,362 | -0.02% | 6.4천 |
|---|
| 2026.04.02 | ₩35,315 | ₩35,355 | ₩35,275 | ₩35,355 | +0.11% | 2만 |
|---|
| 2026.04.01 | ₩35,275 | ₩35,395 | ₩35,275 | ₩35,349 | +0.21% | 5.3만 |
|---|
| 2026.03.31 | ₩35,275 | ₩35,286 | ₩35,182 | ₩35,286 | +0.03% | 7.4천 |
|---|
| 2026.03.30 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩35,235 | ₩35,275 | ₩35,222 | ₩35,222 | -0.04% | 3.4천 |
|---|
| 2026.03.20 | ₩35,208 | ₩35,208 | ₩35,187 | ₩35,187 | -0.06% | 600 |
|---|
| 2026.03.19 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩35,195 | ₩35,202 | ₩35,195 | ₩35,202 | +0.02% | 800 |
|---|
| 2026.03.13 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩35,155 | ₩35,162 | ₩35,155 | ₩35,162 | +0.02% | 500 |
|---|
| 2026.03.10 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,995 | ₩35,128 | ₩34,995 | ₩35,108 | +0.32% | 1천 |
|---|
| 2026.03.06 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩35,182 | ₩35,195 | ₩35,135 | ₩35,135 | -0.13% | 1.8천 |
|---|
| 2026.03.03 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩35,079 | ₩35,155 | ₩35,079 | ₩35,115 | +0.10% | 2.1천 |
|---|
| 2026.02.27 | ₩35,155 | ₩35,168 | ₩35,115 | ₩35,115 | -0.11% | 2.5천 |
|---|
| 2026.02.26 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,049 | ₩35,115 | ₩35,049 | ₩35,115 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩35,142 | ₩35,155 | ₩35,095 | ₩35,095 | -0.13% | 4.3천 |
|---|
| 2026.02.23 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩35,088 | ₩35,088 | ₩35,080 | ₩35,080 | -0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩35,075 | ₩35,101 | ₩35,035 | ₩35,035 | -0.11% | 2.5천 |
|---|
| 2026.02.12 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,061 | ₩35,075 | ₩35,028 | ₩35,028 | -0.10% | 2.9천 |
|---|
| 2026.02.05 | ₩34,995 | ₩35,021 | ₩34,968 | ₩34,968 | -0.08% | 2천 |
|---|
| 2026.02.04 | ₩35,035 | ₩35,035 | ₩34,988 | ₩34,988 | -0.13% | 2.3천 |
|---|
| 2026.02.03 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩35,048 | ₩35,048 | ₩35,015 | ₩35,015 | -0.10% | 300 |
|---|
| 2026.01.30 | ₩35,035 | ₩35,035 | ₩34,954 | ₩34,971 | -0.18% | 400 |
|---|
| 2026.01.29 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩35,008 | ₩35,048 | ₩34,988 | ₩34,988 | -0.06% | 1천 |
|---|
| 2026.01.27 | ₩35,035 | ₩35,035 | ₩34,928 | ₩34,981 | -0.15% | 3.1천 |
|---|
| 2026.01.26 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 800 |
|---|
| 2026.01.23 | ₩34,968 | ₩34,968 | ₩34,968 | ₩34,968 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩34,981 | ₩35,008 | ₩34,961 | ₩34,961 | -0.06% | 400 |
|---|
| 2026.01.21 | ₩34,888 | ₩34,921 | ₩34,888 | ₩34,921 | +0.10% | 200 |
|---|
| 2026.01.20 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,921 | ₩34,921 | ₩34,914 | ₩34,914 | -0.02% | 500 |
|---|
| 2026.01.15 | ₩34,888 | ₩34,914 | ₩34,888 | ₩34,901 | +0.04% | 1.3천 |
|---|
| 2026.01.14 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩34,874 | ₩34,901 | ₩34,861 | ₩34,901 | +0.08% | 8.1천 |
|---|
| 2026.01.09 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,821 | ₩34,834 | ₩34,821 | ₩34,834 | +0.04% | 300 |
|---|
| 2025.12.29 | ₩34,861 | ₩34,861 | ₩34,848 | ₩34,848 | -0.04% | 100 |
|---|
| 2025.12.26 | ₩34,861 | ₩34,861 | ₩34,828 | ₩34,828 | -0.10% | 600 |
|---|
| 2025.12.24 | ₩34,848 | ₩34,848 | ₩34,814 | ₩34,814 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,781 | ₩34,834 | ₩34,767 | ₩34,801 | +0.06% | 1.5천 |
|---|
| 2025.12.22 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩34,741 | ₩34,754 | ₩34,741 | ₩34,754 | +0.04% | 600 |
|---|
| 2025.12.16 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩34,687 | ₩34,741 | ₩34,687 | ₩34,741 | +0.15% | 2.5천 |
|---|
| 2025.12.12 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,741 | ₩34,741 | ₩34,707 | ₩34,707 | -0.10% | 1.5천 |
|---|
| 2025.12.10 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩34,661 | ₩34,707 | ₩34,661 | ₩34,707 | +0.13% | 300 |
|---|
| 2025.12.08 | ₩34,661 | ₩34,701 | ₩34,661 | ₩34,701 | +0.12% | 100 |
|---|
| 2025.12.05 | ₩34,661 | ₩34,707 | ₩34,634 | ₩34,707 | +0.13% | 3.6천 |
|---|
| 2025.12.04 | ₩34,610 | ₩34,674 | ₩34,610 | ₩34,674 | +0.19% | 100 |
|---|
| 2025.12.03 | ₩34,631 | ₩34,640 | ₩34,631 | ₩34,640 | +0.03% | 300 |
|---|
| 2025.12.02 | ₩34,687 | ₩34,693 | ₩34,627 | ₩34,627 | -0.17% | 400 |
|---|
| 2025.12.01 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩34,473 | ₩34,473 | ₩34,404 | ₩34,404 | -0.20% | 1.6천 |
|---|
| 2025.11.19 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,540 | ₩34,540 | ₩34,500 | ₩34,500 | -0.12% | 400 |
|---|
| 2025.11.13 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩34,500 | ₩34,527 | ₩34,487 | ₩34,527 | +0.08% | 900 |
|---|
| 2025.11.07 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩34,487 | ₩34,493 | ₩34,487 | ₩34,493 | +0.02% | 1.8천 |
|---|
| 2025.10.31 | ₩34,473 | ₩34,479 | ₩34,473 | ₩34,479 | +0.02% | 600 |
|---|
| 2025.10.30 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,520 | ₩34,520 | ₩34,500 | ₩34,520 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩34,447 | ₩34,460 | ₩34,447 | ₩34,460 | +0.04% | 1.2천 |
|---|
| 2025.10.22 | ₩34,407 | ₩34,440 | ₩34,407 | ₩34,440 | +0.10% | 100 |
|---|
| 2025.10.21 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩34,499 | ₩34,499 | ₩34,480 | ₩34,480 | -0.05% | 200 |
|---|
| 2025.10.17 | ₩34,427 | ₩34,427 | ₩34,427 | ₩34,427 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,407 | ₩34,407 | ₩34,407 | ₩34,407 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩34,367 | ₩34,420 | ₩34,367 | ₩34,420 | +0.16% | 2.5천 |
|---|
| 2025.10.10 | ₩34,487 | ₩34,487 | ₩34,355 | ₩34,355 | -0.38% | 800 |
|---|