시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF - March 과거 주가
Calamos S&P 500 Structured Alt Protection ETF - March · CPSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF - March · CPSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,072 | ₩35,099 | ₩35,072 | ₩35,099 | +0.08% | 200 |
| 2026.10.08 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
| 2026.10.07 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
| 2026.10.06 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
| 2026.10.05 | ₩34,996 | ₩35,062 | ₩34,996 | ₩35,062 | +0.19% | 2천 |
| 2026.10.02 | ₩34,990 | ₩34,990 | ₩34,977 | ₩34,986 | -0.01% | 1천 |
| 2026.10.01 | ₩34,964 | ₩34,990 | ₩34,964 | ₩34,990 | +0.08% | 1.3만 |
| 2026.09.30 | ₩34,950 | ₩34,950 | ₩34,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,950 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,937 | ₩34,950 | ₩34,924 | ₩34,950 | +0.04% | 2.2천 |
|---|
| 2026.09.28 | ₩34,950 | ₩34,984 | ₩34,950 | ₩34,973 | +0.06% | 900 |
|---|
| 2026.09.25 | ₩34,950 | ₩34,962 | ₩34,937 | ₩34,962 | +0.03% | 3.1천 |
|---|
| 2026.09.24 | ₩34,910 | ₩34,965 | ₩34,910 | ₩34,965 | +0.16% | 1.5만 |
|---|
| 2026.09.23 | ₩34,964 | ₩34,970 | ₩34,950 | ₩34,970 | +0.02% | 7.7천 |
|---|
| 2026.09.22 | ₩35,044 | ₩35,044 | ₩34,950 | ₩34,986 | -0.16% | 4.8천 |
|---|
| 2026.09.21 | ₩34,977 | ₩34,977 | ₩34,950 | ₩34,977 | 0.00% | 2.3천 |
|---|
| 2026.09.18 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 700 |
|---|
| 2026.09.11 | ₩34,897 | ₩34,914 | ₩34,884 | ₩34,914 | +0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩34,877 | ₩34,877 | ₩34,877 | ₩34,877 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,910 | ₩34,964 | ₩34,870 | ₩34,897 | -0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,924 | ₩34,942 | ₩34,924 | ₩34,942 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩34,843 | ₩34,877 | ₩34,843 | ₩34,877 | +0.10% | 1천 |
|---|
| 2026.09.01 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩34,830 | ₩34,870 | ₩34,817 | ₩34,870 | +0.12% | 1.8천 |
|---|
| 2026.08.28 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,843 | ₩34,870 | ₩34,843 | ₩34,870 | +0.08% | 1.2천 |
|---|
| 2026.08.26 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,897 | ₩34,897 | ₩34,870 | ₩34,870 | -0.08% | 1천 |
|---|
| 2026.08.24 | ₩34,817 | ₩34,830 | ₩34,817 | ₩34,830 | +0.04% | 1.7천 |
|---|
| 2026.08.21 | ₩34,831 | ₩34,859 | ₩34,831 | ₩34,859 | +0.08% | 200 |
|---|
| 2026.08.20 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,870 | ₩34,870 | ₩34,817 | ₩34,817 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩34,882 | ₩34,882 | ₩34,830 | ₩34,830 | -0.15% | 400 |
|---|
| 2026.08.14 | ₩34,896 | ₩34,896 | ₩34,837 | ₩34,837 | -0.17% | 600 |
|---|
| 2026.08.13 | ₩34,803 | ₩34,843 | ₩34,803 | ₩34,831 | +0.08% | 600 |
|---|
| 2026.08.12 | ₩34,763 | ₩34,803 | ₩34,763 | ₩34,803 | +0.12% | 400 |
|---|
| 2026.08.11 | ₩34,857 | ₩34,857 | ₩34,770 | ₩34,770 | -0.25% | 900 |
|---|
| 2026.08.10 | ₩34,750 | ₩34,777 | ₩34,750 | ₩34,757 | +0.02% | 900 |
|---|
| 2026.08.07 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩34,777 | ₩34,777 | ₩34,737 | ₩34,763 | -0.04% | 1.6천 |
|---|
| 2026.08.05 | ₩34,750 | ₩34,775 | ₩34,750 | ₩34,775 | +0.07% | 1.8천 |
|---|
| 2026.08.04 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩34,670 | ₩34,710 | ₩34,576 | ₩34,710 | +0.12% | 1천 |
|---|
| 2026.07.31 | ₩34,670 | ₩34,670 | ₩34,650 | ₩34,663 | -0.02% | 300 |
|---|
| 2026.07.30 | ₩34,564 | ₩34,624 | ₩34,564 | ₩34,624 | +0.17% | 6.3천 |
|---|
| 2026.07.29 | ₩34,590 | ₩34,630 | ₩34,417 | ₩34,514 | -0.22% | 3천 |
|---|
| 2026.07.28 | ₩34,616 | ₩34,623 | ₩34,616 | ₩34,623 | +0.02% | 300 |
|---|
| 2026.07.27 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,616 | ₩34,616 | ₩34,590 | ₩34,590 | -0.08% | 100 |
|---|
| 2026.07.23 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,576 | ₩34,590 | ₩34,563 | ₩34,590 | +0.04% | 500 |
|---|
| 2026.07.16 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,590 | ₩34,596 | ₩34,590 | ₩34,596 | +0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩34,583 | ₩34,583 | ₩34,563 | ₩34,563 | -0.06% | 200 |
|---|
| 2026.07.10 | ₩34,576 | ₩34,596 | ₩34,576 | ₩34,596 | +0.06% | 400 |
|---|
| 2026.07.09 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 1천 |
|---|
| 2026.07.08 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 600 |
|---|
| 2026.07.07 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,550 | ₩34,590 | ₩34,550 | ₩34,576 | +0.08% | 600 |
|---|
| 2026.07.02 | ₩34,536 | ₩34,543 | ₩34,536 | ₩34,543 | +0.02% | 2.8천 |
|---|
| 2026.07.01 | ₩34,510 | ₩34,524 | ₩34,510 | ₩34,524 | +0.04% | 400 |
|---|
| 2026.06.30 | ₩34,429 | ₩34,516 | ₩34,429 | ₩34,516 | +0.25% | 1.1천 |
|---|
| 2026.06.29 | ₩34,416 | ₩34,510 | ₩34,403 | ₩34,484 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩34,416 | ₩34,455 | ₩34,416 | ₩34,455 | +0.11% | 500 |
|---|
| 2026.06.25 | ₩34,389 | ₩34,449 | ₩34,389 | ₩34,449 | +0.17% | 1.2천 |
|---|
| 2026.06.24 | ₩34,449 | ₩34,483 | ₩34,429 | ₩34,429 | -0.06% | 300 |
|---|
| 2026.06.23 | ₩34,403 | ₩34,436 | ₩34,403 | ₩34,436 | +0.10% | 3.2천 |
|---|
| 2026.06.22 | ₩34,496 | ₩34,496 | ₩34,476 | ₩34,476 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩34,470 | ₩34,496 | ₩34,470 | ₩34,490 | +0.06% | 1천 |
|---|
| 2026.06.17 | ₩34,510 | ₩34,510 | ₩34,436 | ₩34,436 | -0.21% | 1.3천 |
|---|
| 2026.06.16 | ₩34,483 | ₩34,483 | ₩34,470 | ₩34,483 | 0.00% | 2.4천 |
|---|
| 2026.06.15 | ₩34,510 | ₩34,520 | ₩34,510 | ₩34,520 | +0.03% | 100 |
|---|
| 2026.06.12 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩34,363 | ₩34,429 | ₩34,363 | ₩34,429 | +0.19% | 200 |
|---|
| 2026.06.10 | ₩34,337 | ₩34,363 | ₩34,337 | ₩34,363 | +0.07% | 400 |
|---|
| 2026.06.09 | ₩34,349 | ₩34,403 | ₩34,349 | ₩34,403 | +0.16% | 600 |
|---|
| 2026.06.08 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,429 | ₩34,456 | ₩34,423 | ₩34,423 | -0.02% | 1.6천 |
|---|
| 2026.06.04 | ₩34,470 | ₩34,480 | ₩34,470 | ₩34,480 | +0.03% | 500 |
|---|
| 2026.06.03 | ₩34,496 | ₩34,496 | ₩34,443 | ₩34,496 | 0.00% | 700 |
|---|
| 2026.06.02 | ₩34,470 | ₩34,503 | ₩34,456 | ₩34,503 | +0.10% | 1.8천 |
|---|
| 2026.06.01 | ₩34,389 | ₩34,496 | ₩34,389 | ₩34,496 | +0.31% | 2천 |
|---|
| 2026.05.29 | ₩34,456 | ₩34,463 | ₩34,456 | ₩34,463 | +0.02% | 1.1천 |
|---|
| 2026.05.28 | ₩34,456 | ₩34,456 | ₩34,429 | ₩34,456 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩34,416 | ₩34,443 | ₩34,416 | ₩34,443 | +0.08% | 100 |
|---|
| 2026.05.26 | ₩34,403 | ₩34,443 | ₩34,403 | ₩34,443 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩34,389 | ₩34,443 | ₩34,389 | ₩34,443 | +0.16% | 200 |
|---|
| 2026.05.21 | ₩34,349 | ₩34,429 | ₩34,349 | ₩34,409 | +0.17% | 300 |
|---|
| 2026.05.20 | ₩34,349 | ₩34,396 | ₩34,349 | ₩34,396 | +0.14% | 500 |
|---|
| 2026.05.19 | ₩34,401 | ₩34,401 | ₩34,323 | ₩34,363 | -0.11% | 600 |
|---|
| 2026.05.18 | ₩34,349 | ₩34,416 | ₩34,349 | ₩34,369 | +0.06% | 3.6천 |
|---|
| 2026.05.15 | ₩34,336 | ₩34,383 | ₩34,336 | ₩34,383 | +0.14% | 6.9천 |
|---|
| 2026.05.14 | ₩34,349 | ₩34,443 | ₩34,349 | ₩34,405 | +0.16% | 1.3천 |
|---|
| 2026.05.13 | ₩34,323 | ₩34,383 | ₩34,323 | ₩34,383 | +0.18% | 300 |
|---|
| 2026.05.12 | ₩34,309 | ₩34,375 | ₩34,309 | ₩34,363 | +0.16% | 700 |
|---|
| 2026.05.11 | ₩34,336 | ₩34,376 | ₩34,336 | ₩34,369 | +0.10% | 500 |
|---|
| 2026.05.08 | ₩34,376 | ₩34,416 | ₩34,323 | ₩34,376 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩34,356 | ₩34,356 | ₩34,309 | ₩34,349 | -0.02% | 1.3천 |
|---|
| 2026.05.06 | ₩34,296 | ₩34,403 | ₩34,296 | ₩34,387 | +0.26% | 2천 |
|---|
| 2026.05.05 | ₩34,323 | ₩34,323 | ₩34,242 | ₩34,303 | -0.06% | 1.2천 |
|---|
| 2026.05.04 | ₩34,283 | ₩34,323 | ₩34,242 | ₩34,269 | -0.04% | 3.2천 |
|---|
| 2026.05.01 | ₩34,256 | ₩34,303 | ₩34,256 | ₩34,303 | +0.14% | 2.9천 |
|---|
| 2026.04.30 | ₩34,202 | ₩34,269 | ₩34,202 | ₩34,269 | +0.20% | 100 |
|---|
| 2026.04.29 | ₩34,189 | ₩34,228 | ₩34,189 | ₩34,228 | +0.11% | 100 |
|---|
| 2026.04.28 | ₩34,189 | ₩34,229 | ₩34,189 | ₩34,229 | +0.12% | 200 |
|---|
| 2026.04.27 | ₩34,242 | ₩34,242 | ₩34,202 | ₩34,242 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 5천 |
|---|
| 2026.04.23 | ₩34,216 | ₩34,216 | ₩34,196 | ₩34,196 | -0.06% | 600 |
|---|
| 2026.04.22 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,209 | ₩34,242 | ₩34,177 | ₩34,177 | -0.09% | 4.9천 |
|---|
| 2026.04.20 | ₩34,242 | ₩34,256 | ₩34,149 | ₩34,196 | -0.14% | 2.8천 |
|---|
| 2026.04.17 | ₩34,149 | ₩34,222 | ₩34,149 | ₩34,216 | +0.20% | 1.4천 |
|---|
| 2026.04.16 | ₩34,188 | ₩34,189 | ₩34,142 | ₩34,156 | -0.09% | 3.9천 |
|---|
| 2026.04.15 | ₩34,162 | ₩34,189 | ₩34,142 | ₩34,142 | -0.06% | 3.5천 |
|---|
| 2026.04.14 | ₩34,134 | ₩34,149 | ₩34,069 | ₩34,114 | -0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,002 | ₩34,041 | ₩33,949 | ₩33,995 | -0.02% | 2.6천 |
|---|
| 2026.04.09 | ₩34,027 | ₩34,056 | ₩33,989 | ₩33,989 | -0.11% | 7.3천 |
|---|
| 2026.04.08 | ₩34,096 | ₩34,096 | ₩33,969 | ₩33,969 | -0.37% | 1.6천 |
|---|
| 2026.04.07 | ₩33,796 | ₩33,855 | ₩33,748 | ₩33,826 | +0.09% | 4.3천 |
|---|
| 2026.04.06 | ₩33,855 | ₩33,869 | ₩33,835 | ₩33,835 | -0.06% | 5.6천 |
|---|
| 2026.04.02 | ₩33,762 | ₩33,855 | ₩33,762 | ₩33,831 | +0.21% | 6.5천 |
|---|
| 2026.04.01 | ₩33,788 | ₩33,842 | ₩33,788 | ₩33,822 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩33,720 | ₩33,815 | ₩33,682 | ₩33,748 | +0.08% | 8.9천 |
|---|
| 2026.03.30 | ₩33,628 | ₩33,682 | ₩33,561 | ₩33,648 | +0.06% | 1.6만 |
|---|
| 2026.03.27 | ₩33,682 | ₩33,702 | ₩33,641 | ₩33,655 | -0.08% | 2.8만 |
|---|
| 2026.03.26 | ₩33,748 | ₩33,748 | ₩33,703 | ₩33,703 | -0.13% | 5.2천 |
|---|
| 2026.03.25 | ₩33,775 | ₩33,815 | ₩33,770 | ₩33,770 | -0.02% | 6.2천 |
|---|
| 2026.03.24 | ₩33,748 | ₩33,788 | ₩33,682 | ₩33,712 | -0.11% | 1.9만 |
|---|
| 2026.03.23 | ₩33,802 | ₩33,815 | ₩33,763 | ₩33,763 | -0.11% | 3.5천 |
|---|
| 2026.03.20 | ₩33,742 | ₩33,762 | ₩33,708 | ₩33,716 | -0.08% | 1.8만 |
|---|
| 2026.03.19 | ₩33,802 | ₩33,828 | ₩33,755 | ₩33,795 | -0.02% | 3.1천 |
|---|
| 2026.03.18 | ₩33,895 | ₩33,895 | ₩33,826 | ₩33,826 | -0.20% | 400 |
|---|
| 2026.03.17 | ₩33,869 | ₩33,949 | ₩33,869 | ₩33,915 | +0.14% | 6천 |
|---|
| 2026.03.16 | ₩33,869 | ₩33,922 | ₩33,828 | ₩33,862 | -0.02% | 9.5천 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,869 | ₩33,815 | ₩33,815 | -0.10% | 2.4천 |
|---|
| 2026.03.12 | ₩33,895 | ₩33,909 | ₩33,788 | ₩33,835 | -0.18% | 1.5천 |
|---|
| 2026.03.11 | ₩33,962 | ₩33,962 | ₩33,902 | ₩33,909 | -0.16% | 1.3만 |
|---|
| 2026.03.10 | ₩33,975 | ₩34,002 | ₩33,922 | ₩33,975 | 0.00% | 10.1만 |
|---|
| 2026.03.09 | ₩33,775 | ₩33,922 | ₩33,775 | ₩33,922 | +0.43% | 2.9만 |
|---|
| 2026.03.06 | ₩33,882 | ₩33,935 | ₩33,882 | ₩33,915 | +0.10% | 3.1천 |
|---|
| 2026.03.05 | ₩33,935 | ₩33,989 | ₩33,909 | ₩33,929 | -0.02% | 1.1만 |
|---|
| 2026.03.04 | ₩33,975 | ₩34,002 | ₩33,975 | ₩33,989 | +0.04% | 5.7천 |
|---|
| 2026.03.03 | ₩33,922 | ₩34,002 | ₩33,875 | ₩33,963 | +0.12% | 3만 |
|---|
| 2026.03.02 | ₩34,029 | ₩34,042 | ₩33,929 | ₩34,002 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩33,982 | ₩34,029 | ₩33,982 | ₩34,029 | +0.14% | 1.3천 |
|---|
| 2026.02.26 | ₩33,975 | ₩34,029 | ₩33,975 | ₩33,975 | 0.00% | 6.4천 |
|---|
| 2026.02.25 | ₩34,002 | ₩34,002 | ₩33,975 | ₩33,989 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,975 | ₩33,989 | ₩33,941 | ₩33,942 | -0.10% | 2.1천 |
|---|
| 2026.02.20 | ₩33,909 | ₩33,949 | ₩33,909 | ₩33,949 | +0.12% | 700 |
|---|
| 2026.02.19 | ₩33,869 | ₩33,922 | ₩33,869 | ₩33,922 | +0.16% | 300 |
|---|
| 2026.02.18 | ₩33,949 | ₩33,962 | ₩33,882 | ₩33,915 | -0.10% | 2.5천 |
|---|
| 2026.02.17 | ₩33,882 | ₩33,902 | ₩33,882 | ₩33,902 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩33,869 | ₩33,878 | ₩33,842 | ₩33,878 | +0.03% | 7.9천 |
|---|
| 2026.02.12 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 700 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩33,882 | ₩33,889 | ₩33,882 | ₩33,889 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩33,895 | ₩33,895 | ₩33,802 | ₩33,855 | -0.12% | 8.4천 |
|---|
| 2026.02.05 | ₩33,788 | ₩33,815 | ₩33,722 | ₩33,735 | -0.16% | 2.9천 |
|---|
| 2026.02.04 | ₩33,882 | ₩33,882 | ₩33,808 | ₩33,808 | -0.22% | 2.5천 |
|---|
| 2026.02.03 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,855 | ₩33,855 | ₩33,828 | ₩33,828 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,855 | ₩33,855 | ₩33,775 | ₩33,815 | -0.12% | 1.4천 |
|---|
| 2026.01.27 | ₩33,802 | ₩33,828 | ₩33,802 | ₩33,828 | +0.08% | 400 |
|---|
| 2026.01.26 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,788 | ₩33,802 | ₩33,788 | ₩33,802 | +0.04% | 400 |
|---|
| 2026.01.22 | ₩33,788 | ₩33,788 | ₩33,748 | ₩33,788 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩33,695 | ₩33,748 | ₩33,695 | ₩33,748 | +0.16% | 100 |
|---|
| 2026.01.20 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,735 | ₩33,762 | ₩33,722 | ₩33,762 | +0.08% | 2.2천 |
|---|
| 2026.01.15 | ₩33,735 | ₩33,762 | ₩33,728 | ₩33,728 | -0.02% | 600 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩33,722 | ₩33,735 | ₩33,696 | ₩33,735 | +0.04% | 3천 |
|---|
| 2026.01.12 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,775 | ₩33,775 | ₩33,668 | ₩33,715 | -0.18% | 200 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,719 | ₩33,668 | ₩33,708 | -0.02% | 2.1천 |
|---|
| 2026.01.06 | ₩33,708 | ₩33,735 | ₩33,668 | ₩33,708 | 0.00% | 2.3천 |
|---|
| 2026.01.05 | ₩33,575 | ₩33,691 | ₩33,575 | ₩33,691 | +0.35% | 1천 |
|---|
| 2026.01.02 | ₩33,629 | ₩33,695 | ₩33,628 | ₩33,639 | +0.03% | 3.4천 |
|---|
| 2025.12.31 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,628 | ₩33,655 | ₩33,628 | ₩33,655 | +0.08% | 900 |
|---|
| 2025.12.26 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 1.5천 |
|---|
| 2025.12.24 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,588 | ₩33,635 | ₩33,588 | ₩33,635 | +0.14% | 1천 |
|---|
| 2025.12.22 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,535 | ₩33,575 | ₩33,535 | ₩33,575 | +0.12% | 100 |
|---|
| 2025.12.18 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,443 | ₩33,461 | ₩33,441 | ₩33,461 | +0.06% | 1.1천 |
|---|
| 2025.12.16 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,508 | ₩33,561 | ₩33,508 | ₩33,561 | +0.16% | 3.4천 |
|---|
| 2025.12.12 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,500 | ₩33,521 | ₩33,500 | ₩33,521 | +0.06% | 300 |
|---|
| 2025.12.09 | ₩33,479 | ₩33,488 | ₩33,479 | ₩33,488 | +0.03% | 600 |
|---|
| 2025.12.08 | ₩33,521 | ₩33,548 | ₩33,481 | ₩33,481 | -0.12% | 2.4천 |
|---|
| 2025.12.05 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,468 | ₩33,468 | ₩33,467 | ₩33,467 | -0.00% | 200 |
|---|
| 2025.12.02 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩33,421 | ₩33,424 | ₩33,421 | ₩33,424 | +0.01% | 100 |
|---|
| 2025.11.26 | ₩33,394 | ₩33,394 | ₩33,374 | ₩33,394 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,241 | ₩33,301 | ₩33,227 | ₩33,301 | +0.18% | 800 |
|---|
| 2025.11.21 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,161 | ₩33,161 | ₩33,107 | ₩33,125 | -0.11% | 2.1천 |
|---|
| 2025.11.19 | ₩33,187 | ₩33,207 | ₩33,187 | ₩33,207 | +0.06% | 200 |
|---|
| 2025.11.18 | ₩33,187 | ₩33,193 | ₩33,187 | ₩33,193 | +0.02% | 500 |
|---|
| 2025.11.17 | ₩33,231 | ₩33,231 | ₩33,201 | ₩33,207 | -0.07% | 700 |
|---|
| 2025.11.14 | ₩33,268 | ₩33,268 | ₩33,254 | ₩33,254 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,281 | ₩33,321 | ₩33,281 | ₩33,321 | +0.12% | 300 |
|---|
| 2025.11.10 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,236 | ₩33,265 | ₩33,236 | ₩33,265 | +0.09% | 600 |
|---|
| 2025.11.04 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,294 | ₩33,294 | ₩33,288 | ₩33,288 | -0.02% | 200 |
|---|
| 2025.10.31 | ₩33,254 | ₩33,288 | ₩33,254 | ₩33,288 | +0.10% | 200 |
|---|
| 2025.10.30 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,281 | ₩33,314 | ₩33,281 | ₩33,314 | +0.10% | 700 |
|---|
| 2025.10.27 | ₩33,268 | ₩33,313 | ₩33,268 | ₩33,308 | +0.12% | 500 |
|---|
| 2025.10.24 | ₩33,241 | ₩33,274 | ₩33,241 | ₩33,274 | +0.10% | 300 |
|---|
| 2025.10.23 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩33,185 | ₩33,201 | ₩33,174 | ₩33,201 | +0.05% | 300 |
|---|
| 2025.10.21 | ₩33,214 | ₩33,241 | ₩33,214 | ₩33,241 | +0.08% | 3.8천 |
|---|
| 2025.10.20 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,141 | ₩33,145 | ₩33,141 | ₩33,145 | +0.01% | 100 |
|---|
| 2025.10.14 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,107 | ₩33,154 | ₩33,107 | ₩33,154 | +0.14% | 100 |
|---|
| 2025.10.10 | ₩33,241 | ₩33,241 | ₩33,054 | ₩33,061 | -0.54% | 1.6천 |
|---|