시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF September 과거 주가
Calamos S&P 500 Structured Alt Protection ETF September · CPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF September · CPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,693 | ₩37,693 | ₩37,629 | ₩37,664 | -0.08% | 1.1천 |
| 2026.10.08 | ₩37,668 | ₩37,668 | ₩37,620 | ₩37,620 | -0.13% | 1.2천 |
| 2026.10.07 | ₩37,734 | ₩37,734 | ₩37,574 | ₩37,648 | -0.23% | 2.7만 |
| 2026.10.06 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 800 |
| 2026.10.05 | ₩37,568 | ₩37,601 | ₩37,568 | ₩37,585 | +0.05% | 2천 |
| 2026.10.02 | ₩37,574 | ₩37,574 | ₩37,534 | ₩37,561 | -0.04% | 2.1천 |
| 2026.10.01 | ₩37,481 | ₩37,521 | ₩37,441 | ₩37,521 | +0.11% | 10.3만 |
| 2026.09.30 | ₩37,501 | ₩37,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,481 |
| -0.05% |
| 6.2천 |
| 2026.09.29 | ₩37,441 | ₩37,468 | ₩37,441 | ₩37,448 | +0.02% | 4.3천 |
|---|
| 2026.09.28 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩37,481 | ₩37,548 | ₩37,481 | ₩37,521 | +0.11% | 2.8천 |
|---|
| 2026.09.24 | ₩37,468 | ₩37,521 | ₩37,460 | ₩37,460 | -0.02% | 4.3천 |
|---|
| 2026.09.23 | ₩37,441 | ₩37,521 | ₩37,441 | ₩37,500 | +0.16% | 3.2만 |
|---|
| 2026.09.22 | ₩37,414 | ₩37,574 | ₩37,414 | ₩37,517 | +0.27% | 4.8천 |
|---|
| 2026.09.21 | ₩37,441 | ₩37,521 | ₩37,441 | ₩37,494 | +0.14% | 1.4천 |
|---|
| 2026.09.18 | ₩37,414 | ₩37,416 | ₩37,401 | ₩37,416 | +0.00% | 700 |
|---|
| 2026.09.17 | ₩37,374 | ₩37,421 | ₩37,361 | ₩37,421 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩37,374 | ₩37,401 | ₩37,228 | ₩37,293 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩37,628 | ₩37,628 | ₩37,341 | ₩37,349 | -0.74% | 1만 |
|---|
| 2026.09.14 | ₩37,388 | ₩37,534 | ₩37,370 | ₩37,370 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩37,454 | ₩37,481 | ₩37,414 | ₩37,414 | -0.11% | 8.9천 |
|---|
| 2026.09.10 | ₩37,322 | ₩37,400 | ₩37,322 | ₩37,348 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩37,468 | ₩37,468 | ₩37,374 | ₩37,425 | -0.11% | 9.9천 |
|---|
| 2026.09.08 | ₩37,601 | ₩37,681 | ₩37,454 | ₩37,489 | -0.30% | 1.8만 |
|---|
| 2026.09.04 | ₩37,574 | ₩37,574 | ₩37,481 | ₩37,509 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩37,521 | ₩37,668 | ₩37,481 | ₩37,570 | +0.13% | 2.5만 |
|---|
| 2026.09.02 | ₩37,454 | ₩37,481 | ₩37,388 | ₩37,461 | +0.02% | 2.6만 |
|---|
| 2026.09.01 | ₩37,334 | ₩37,468 | ₩37,308 | ₩37,430 | +0.26% | 10.3만 |
|---|
| 2026.08.31 | ₩37,508 | ₩37,508 | ₩37,428 | ₩37,502 | -0.01% | 7.2천 |
|---|
| 2026.08.28 | ₩37,468 | ₩37,508 | ₩37,428 | ₩37,468 | 0.00% | 5.4천 |
|---|
| 2026.08.27 | ₩37,468 | ₩37,468 | ₩37,449 | ₩37,449 | -0.05% | 500 |
|---|
| 2026.08.26 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,441 | ₩37,494 | ₩37,428 | ₩37,428 | -0.04% | 1.7천 |
|---|
| 2026.08.24 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,441 | ₩37,441 | ₩37,408 | ₩37,408 | -0.09% | 100 |
|---|
| 2026.08.20 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,374 | ₩37,388 | ₩37,374 | ₩37,388 | +0.04% | 600 |
|---|
| 2026.08.18 | ₩37,441 | ₩37,441 | ₩37,361 | ₩37,401 | -0.11% | 800 |
|---|
| 2026.08.17 | ₩37,348 | ₩37,428 | ₩37,348 | ₩37,394 | +0.12% | 500 |
|---|
| 2026.08.14 | ₩37,392 | ₩37,392 | ₩37,392 | ₩37,392 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,388 | ₩37,388 | ₩37,388 | ₩37,388 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,388 | ₩37,388 | ₩37,334 | ₩37,361 | -0.07% | 5.8천 |
|---|
| 2026.08.11 | ₩37,334 | ₩37,361 | ₩37,321 | ₩37,348 | +0.04% | 3.5천 |
|---|
| 2026.08.10 | ₩37,348 | ₩37,348 | ₩37,321 | ₩37,348 | 0.00% | 800 |
|---|
| 2026.08.07 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,321 | ₩37,356 | ₩37,321 | ₩37,356 | +0.09% | 3.6천 |
|---|
| 2026.08.05 | ₩37,308 | ₩37,341 | ₩37,308 | ₩37,341 | +0.09% | 4.6천 |
|---|
| 2026.08.04 | ₩37,308 | ₩37,341 | ₩37,294 | ₩37,341 | +0.09% | 900 |
|---|
| 2026.08.03 | ₩37,294 | ₩37,334 | ₩37,294 | ₩37,328 | +0.09% | 3.9천 |
|---|
| 2026.07.31 | ₩37,241 | ₩37,302 | ₩37,241 | ₩37,302 | +0.16% | 800 |
|---|
| 2026.07.30 | ₩37,228 | ₩37,242 | ₩37,214 | ₩37,242 | +0.04% | 5.5천 |
|---|
| 2026.07.29 | ₩37,188 | ₩37,228 | ₩37,148 | ₩37,194 | +0.02% | 1.6천 |
|---|
| 2026.07.28 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,201 | ₩37,214 | ₩37,177 | ₩37,214 | +0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩37,214 | ₩37,214 | ₩37,174 | ₩37,208 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩37,228 | ₩37,228 | ₩37,188 | ₩37,188 | -0.11% | 200 |
|---|
| 2026.07.22 | ₩37,201 | ₩37,228 | ₩37,201 | ₩37,228 | +0.07% | 1.5천 |
|---|
| 2026.07.21 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,188 | ₩37,241 | ₩37,188 | ₩37,194 | +0.02% | 1.4천 |
|---|
| 2026.07.17 | ₩37,161 | ₩37,188 | ₩37,161 | ₩37,188 | +0.07% | 400 |
|---|
| 2026.07.16 | ₩37,241 | ₩37,241 | ₩37,208 | ₩37,208 | -0.09% | 500 |
|---|
| 2026.07.15 | ₩37,241 | ₩37,241 | ₩37,214 | ₩37,214 | -0.07% | 300 |
|---|
| 2026.07.14 | ₩37,174 | ₩37,241 | ₩37,174 | ₩37,208 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩37,188 | ₩37,188 | ₩37,188 | ₩37,188 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,201 | ₩37,201 | ₩37,201 | ₩37,201 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,174 | ₩37,174 | ₩37,161 | ₩37,161 | -0.04% | 200 |
|---|
| 2026.07.08 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,041 | ₩37,141 | ₩37,041 | ₩37,141 | +0.27% | 2.1천 |
|---|
| 2026.07.02 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,074 | ₩37,081 | ₩37,028 | ₩37,081 | +0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩37,041 | ₩37,094 | ₩37,041 | ₩37,054 | +0.04% | 2.7천 |
|---|
| 2026.06.26 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,988 | ₩36,988 | ₩36,961 | ₩36,974 | -0.04% | 5.4천 |
|---|
| 2026.06.24 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩37,014 | ₩37,054 | ₩37,014 | ₩37,054 | +0.11% | 100 |
|---|
| 2026.06.18 | ₩37,081 | ₩37,081 | ₩37,002 | ₩37,016 | -0.18% | 1.2천 |
|---|
| 2026.06.17 | ₩37,034 | ₩37,034 | ₩36,994 | ₩36,994 | -0.11% | 200 |
|---|
| 2026.06.16 | ₩37,001 | ₩37,108 | ₩37,001 | ₩37,048 | +0.13% | 2.3천 |
|---|
| 2026.06.15 | ₩37,028 | ₩37,028 | ₩37,028 | ₩37,028 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩37,014 | ₩37,014 | ₩36,981 | ₩36,981 | -0.09% | 200 |
|---|
| 2026.06.11 | ₩36,988 | ₩36,988 | ₩36,894 | ₩36,954 | -0.09% | 2.3천 |
|---|
| 2026.06.10 | ₩36,881 | ₩36,934 | ₩36,828 | ₩36,881 | 0.00% | 1.1만 |
|---|
| 2026.06.09 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,921 | ₩36,961 | ₩36,921 | ₩36,961 | +0.11% | 300 |
|---|
| 2026.06.05 | ₩36,961 | ₩37,000 | ₩36,934 | ₩36,934 | -0.07% | 1.3천 |
|---|
| 2026.06.04 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩36,994 | ₩36,994 | ₩36,994 | ₩36,994 | 0.00% | 800 |
|---|
| 2026.06.02 | ₩36,988 | ₩36,994 | ₩36,988 | ₩36,994 | +0.02% | 300 |
|---|
| 2026.06.01 | ₩36,968 | ₩36,968 | ₩36,968 | ₩36,968 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,964 | ₩36,964 | ₩36,964 | ₩36,964 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩36,908 | ₩36,954 | ₩36,908 | ₩36,954 | +0.13% | 1.1천 |
|---|
| 2026.05.27 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,814 | ₩36,861 | ₩36,814 | ₩36,861 | +0.13% | 700 |
|---|
| 2026.05.19 | ₩36,881 | ₩36,881 | ₩36,841 | ₩36,841 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩36,814 | ₩36,841 | ₩36,801 | ₩36,841 | +0.07% | 5.5천 |
|---|
| 2026.05.15 | ₩36,814 | ₩36,853 | ₩36,814 | ₩36,853 | +0.11% | 700 |
|---|
| 2026.05.14 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩36,848 | ₩36,848 | ₩36,848 | ₩36,848 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩36,761 | ₩36,828 | ₩36,748 | ₩36,828 | +0.18% | 800 |
|---|
| 2026.05.11 | ₩36,094 | ₩36,794 | ₩36,094 | ₩36,788 | +1.92% | 7.6천 |
|---|
| 2026.05.08 | ₩36,761 | ₩36,781 | ₩36,761 | ₩36,781 | +0.05% | 400 |
|---|
| 2026.05.07 | ₩36,748 | ₩36,748 | ₩36,748 | ₩36,748 | 0.00% | 1.1만 |
|---|
| 2026.05.06 | ₩36,748 | ₩36,781 | ₩36,748 | ₩36,781 | +0.09% | 1천 |
|---|
| 2026.05.05 | ₩36,694 | ₩36,721 | ₩36,681 | ₩36,721 | +0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩36,708 | ₩36,721 | ₩36,681 | ₩36,694 | -0.04% | 1.3만 |
|---|
| 2026.04.30 | ₩36,628 | ₩36,688 | ₩36,628 | ₩36,688 | +0.16% | 200 |
|---|
| 2026.04.29 | ₩36,661 | ₩36,708 | ₩36,588 | ₩36,614 | -0.13% | 2.5천 |
|---|
| 2026.04.28 | ₩36,634 | ₩36,634 | ₩36,634 | ₩36,634 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,561 | ₩36,561 | ₩36,561 | ₩36,561 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩36,574 | ₩36,594 | ₩36,574 | ₩36,594 | +0.05% | 1.1천 |
|---|
| 2026.04.21 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,608 | ₩36,608 | ₩36,608 | ₩36,608 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,534 | ₩36,621 | ₩36,534 | ₩36,621 | +0.24% | 2천 |
|---|
| 2026.04.16 | ₩36,481 | ₩36,534 | ₩36,481 | ₩36,508 | +0.07% | 2.8천 |
|---|
| 2026.04.15 | ₩36,508 | ₩36,508 | ₩36,508 | ₩36,508 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩36,308 | ₩36,354 | ₩36,308 | ₩36,354 | +0.13% | 800 |
|---|
| 2026.04.09 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 1.5천 |
|---|
| 2026.04.08 | ₩36,268 | ₩36,281 | ₩36,254 | ₩36,281 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩36,068 | ₩36,074 | ₩36,028 | ₩36,074 | +0.02% | 600 |
|---|
| 2026.04.06 | ₩36,134 | ₩36,134 | ₩36,041 | ₩36,108 | -0.07% | 3.3천 |
|---|
| 2026.04.02 | ₩36,016 | ₩36,068 | ₩36,014 | ₩36,068 | +0.14% | 600 |
|---|
| 2026.04.01 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩35,828 | ₩36,028 | ₩35,828 | ₩35,968 | +0.39% | 1.1천 |
|---|
| 2026.03.30 | ₩35,801 | ₩35,801 | ₩35,721 | ₩35,773 | -0.08% | 600 |
|---|
| 2026.03.27 | ₩35,841 | ₩35,841 | ₩35,788 | ₩35,828 | -0.04% | 400 |
|---|
| 2026.03.26 | ₩35,948 | ₩35,948 | ₩35,901 | ₩35,901 | -0.13% | 2.2천 |
|---|
| 2026.03.25 | ₩36,041 | ₩36,108 | ₩36,041 | ₩36,054 | +0.04% | 2.4천 |
|---|
| 2026.03.24 | ₩35,988 | ₩36,008 | ₩35,988 | ₩35,988 | 0.00% | 1천 |
|---|
| 2026.03.23 | ₩36,032 | ₩36,032 | ₩36,032 | ₩36,032 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩35,948 | ₩35,953 | ₩35,948 | ₩35,953 | +0.01% | 100 |
|---|
| 2026.03.19 | ₩36,001 | ₩36,048 | ₩36,001 | ₩36,048 | +0.13% | 600 |
|---|
| 2026.03.18 | ₩36,081 | ₩36,093 | ₩36,081 | ₩36,093 | +0.03% | 200 |
|---|
| 2026.03.17 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,094 | ₩36,141 | ₩36,094 | ₩36,141 | +0.13% | 600 |
|---|
| 2026.03.13 | ₩36,068 | ₩36,081 | ₩36,068 | ₩36,068 | 0.00% | 2.2천 |
|---|
| 2026.03.12 | ₩36,068 | ₩36,108 | ₩36,068 | ₩36,108 | +0.11% | 200 |
|---|
| 2026.03.11 | ₩36,161 | ₩36,194 | ₩36,148 | ₩36,194 | +0.09% | 1.5천 |
|---|
| 2026.03.10 | ₩36,134 | ₩36,234 | ₩36,134 | ₩36,201 | +0.18% | 1.1만 |
|---|
| 2026.03.09 | ₩36,068 | ₩36,190 | ₩36,068 | ₩36,190 | +0.34% | 3.1천 |
|---|
| 2026.03.06 | ₩36,134 | ₩36,164 | ₩36,121 | ₩36,164 | +0.08% | 2.8천 |
|---|
| 2026.03.05 | ₩36,188 | ₩36,198 | ₩36,148 | ₩36,198 | +0.03% | 6.4천 |
|---|
| 2026.03.04 | ₩36,248 | ₩36,253 | ₩36,214 | ₩36,253 | +0.01% | 1.6천 |
|---|
| 2026.03.03 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩36,174 | ₩36,268 | ₩36,174 | ₩36,252 | +0.21% | 9.2천 |
|---|
| 2026.02.27 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩36,228 | ₩36,254 | ₩36,214 | ₩36,254 | +0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩36,276 | ₩36,288 | ₩36,276 | ₩36,288 | +0.03% | 800 |
|---|
| 2026.02.24 | ₩36,148 | ₩36,241 | ₩36,148 | ₩36,241 | +0.26% | 6.3천 |
|---|
| 2026.02.23 | ₩36,161 | ₩36,161 | ₩36,153 | ₩36,153 | -0.02% | 2.9천 |
|---|
| 2026.02.20 | ₩36,241 | ₩36,241 | ₩36,201 | ₩36,228 | -0.04% | 4천 |
|---|
| 2026.02.19 | ₩36,174 | ₩36,194 | ₩36,174 | ₩36,194 | +0.06% | 300 |
|---|
| 2026.02.18 | ₩36,201 | ₩36,254 | ₩36,201 | ₩36,221 | +0.06% | 1.6천 |
|---|
| 2026.02.17 | ₩36,186 | ₩36,186 | ₩36,186 | ₩36,186 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩36,094 | ₩36,181 | ₩36,094 | ₩36,181 | +0.24% | 1.2천 |
|---|
| 2026.02.12 | ₩36,201 | ₩36,201 | ₩36,164 | ₩36,164 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩36,228 | ₩36,250 | ₩36,201 | ₩36,248 | +0.06% | 1.6천 |
|---|
| 2026.02.10 | ₩36,229 | ₩36,281 | ₩36,214 | ₩36,252 | +0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩36,281 | ₩36,314 | ₩36,228 | ₩36,261 | -0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩36,121 | ₩36,254 | ₩36,121 | ₩36,234 | +0.31% | 2.6천 |
|---|
| 2026.02.05 | ₩36,108 | ₩36,174 | ₩36,054 | ₩36,108 | 0.00% | 1만 |
|---|
| 2026.02.04 | ₩36,228 | ₩36,228 | ₩36,109 | ₩36,144 | -0.23% | 4.4천 |
|---|
| 2026.02.03 | ₩36,174 | ₩36,194 | ₩36,134 | ₩36,194 | +0.06% | 1천 |
|---|
| 2026.02.02 | ₩36,188 | ₩36,208 | ₩36,188 | ₩36,208 | +0.06% | 900 |
|---|
| 2026.01.30 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩36,241 | ₩36,281 | ₩36,174 | ₩36,240 | -0.00% | 9.5천 |
|---|
| 2026.01.27 | ₩36,161 | ₩36,234 | ₩36,161 | ₩36,234 | +0.20% | 2.4천 |
|---|
| 2026.01.26 | ₩36,134 | ₩36,181 | ₩36,134 | ₩36,181 | +0.13% | 900 |
|---|
| 2026.01.23 | ₩36,134 | ₩36,188 | ₩36,134 | ₩36,188 | +0.15% | 700 |
|---|
| 2026.01.22 | ₩36,200 | ₩36,214 | ₩36,108 | ₩36,168 | -0.09% | 1.9천 |
|---|
| 2026.01.21 | ₩36,068 | ₩36,136 | ₩36,068 | ₩36,136 | +0.19% | 400 |
|---|
| 2026.01.20 | ₩36,068 | ₩36,068 | ₩36,014 | ₩36,068 | 0.00% | 6.4천 |
|---|
| 2026.01.16 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩36,150 | ₩36,150 | ₩36,121 | ₩36,141 | -0.03% | 600 |
|---|
| 2026.01.14 | ₩36,121 | ₩36,154 | ₩36,094 | ₩36,116 | -0.01% | 3.5천 |
|---|
| 2026.01.13 | ₩36,134 | ₩36,194 | ₩36,134 | ₩36,194 | +0.17% | 1.2천 |
|---|
| 2026.01.12 | ₩36,134 | ₩36,201 | ₩36,134 | ₩36,154 | +0.06% | 1.4천 |
|---|
| 2026.01.09 | ₩36,148 | ₩36,148 | ₩36,148 | ₩36,148 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩36,094 | ₩36,114 | ₩36,081 | ₩36,114 | +0.06% | 1.8천 |
|---|
| 2026.01.07 | ₩36,108 | ₩36,108 | ₩36,081 | ₩36,101 | -0.02% | 900 |
|---|
| 2026.01.06 | ₩36,094 | ₩36,121 | ₩36,094 | ₩36,114 | +0.06% | 2.3천 |
|---|
| 2026.01.05 | ₩36,068 | ₩36,088 | ₩36,068 | ₩36,088 | +0.06% | 1.1천 |
|---|
| 2026.01.02 | ₩36,041 | ₩36,096 | ₩36,041 | ₩36,054 | +0.04% | 600 |
|---|
| 2025.12.31 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩36,068 | ₩36,094 | ₩36,054 | ₩36,061 | -0.02% | 1.8천 |
|---|
| 2025.12.29 | ₩36,054 | ₩36,094 | ₩36,054 | ₩36,094 | +0.11% | 200 |
|---|
| 2025.12.26 | ₩36,068 | ₩36,102 | ₩36,054 | ₩36,102 | +0.10% | 7.7천 |
|---|
| 2025.12.24 | ₩36,088 | ₩36,088 | ₩36,088 | ₩36,088 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,034 | ₩36,034 | ₩36,001 | ₩36,034 | 0.00% | 800 |
|---|
| 2025.12.22 | ₩36,048 | ₩36,048 | ₩36,048 | ₩36,048 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩35,988 | ₩35,988 | ₩35,941 | ₩35,941 | -0.13% | 1.3천 |
|---|
| 2025.12.17 | ₩35,934 | ₩35,988 | ₩35,921 | ₩35,921 | -0.04% | 1.2천 |
|---|
| 2025.12.16 | ₩35,961 | ₩35,961 | ₩35,948 | ₩35,954 | -0.02% | 700 |
|---|
| 2025.12.15 | ₩36,001 | ₩36,001 | ₩35,974 | ₩35,974 | -0.07% | 2.4천 |
|---|
| 2025.12.12 | ₩35,988 | ₩35,988 | ₩35,973 | ₩35,973 | -0.04% | 500 |
|---|
| 2025.12.11 | ₩36,014 | ₩36,014 | ₩35,934 | ₩35,981 | -0.09% | 1.7천 |
|---|
| 2025.12.10 | ₩35,988 | ₩36,001 | ₩35,966 | ₩35,974 | -0.04% | 1.3천 |
|---|
| 2025.12.09 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩35,894 | ₩35,948 | ₩35,881 | ₩35,896 | +0.00% | 5.4천 |
|---|
| 2025.12.05 | ₩35,961 | ₩35,961 | ₩35,908 | ₩35,942 | -0.05% | 1.3천 |
|---|
| 2025.12.04 | ₩35,881 | ₩35,881 | ₩35,874 | ₩35,874 | -0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩35,881 | ₩35,922 | ₩35,861 | ₩35,922 | +0.12% | 4.7천 |
|---|
| 2025.12.02 | ₩35,868 | ₩35,868 | ₩35,848 | ₩35,848 | -0.06% | 400 |
|---|
| 2025.12.01 | ₩35,840 | ₩35,848 | ₩35,814 | ₩35,848 | +0.02% | 4.6천 |
|---|
| 2025.11.28 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩35,812 | ₩35,814 | ₩35,788 | ₩35,814 | +0.01% | 500 |
|---|
| 2025.11.25 | ₩35,821 | ₩35,821 | ₩35,761 | ₩35,781 | -0.11% | 2.6천 |
|---|
| 2025.11.24 | ₩35,708 | ₩35,756 | ₩35,708 | ₩35,748 | +0.11% | 200 |
|---|
| 2025.11.21 | ₩35,670 | ₩35,670 | ₩35,670 | ₩35,670 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩35,614 | ₩35,614 | ₩35,574 | ₩35,574 | -0.11% | 700 |
|---|
| 2025.11.19 | ₩35,717 | ₩35,721 | ₩35,601 | ₩35,658 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩35,689 | ₩35,694 | ₩35,628 | ₩35,680 | -0.03% | 1.5천 |
|---|
| 2025.11.17 | ₩35,694 | ₩35,734 | ₩35,694 | ₩35,706 | +0.03% | 1.5천 |
|---|
| 2025.11.14 | ₩35,734 | ₩35,814 | ₩35,724 | ₩35,724 | -0.03% | 3.2천 |
|---|
| 2025.11.13 | ₩35,801 | ₩35,801 | ₩35,734 | ₩35,740 | -0.17% | 2.9천 |
|---|
| 2025.11.12 | ₩35,814 | ₩35,828 | ₩35,814 | ₩35,821 | +0.02% | 600 |
|---|
| 2025.11.11 | ₩35,828 | ₩35,868 | ₩35,774 | ₩35,838 | +0.03% | 5천 |
|---|
| 2025.11.10 | ₩35,774 | ₩35,822 | ₩35,774 | ₩35,821 | +0.13% | 1.5천 |
|---|
| 2025.11.07 | ₩35,681 | ₩35,696 | ₩35,628 | ₩35,696 | +0.04% | 2.5천 |
|---|
| 2025.11.06 | ₩35,801 | ₩35,801 | ₩35,734 | ₩35,744 | -0.16% | 1.7천 |
|---|
| 2025.11.05 | ₩35,774 | ₩35,808 | ₩35,774 | ₩35,801 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩35,790 | ₩35,790 | ₩35,790 | ₩35,790 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,801 | ₩35,801 | ₩35,781 | ₩35,781 | -0.06% | 2.1천 |
|---|
| 2025.10.31 | ₩35,853 | ₩35,854 | ₩35,814 | ₩35,814 | -0.11% | 1.8천 |
|---|
| 2025.10.30 | ₩35,832 | ₩35,832 | ₩35,821 | ₩35,821 | -0.03% | 100 |
|---|
| 2025.10.29 | ₩35,854 | ₩35,868 | ₩35,848 | ₩35,848 | -0.02% | 800 |
|---|
| 2025.10.28 | ₩35,854 | ₩35,881 | ₩35,841 | ₩35,841 | -0.04% | 3.7천 |
|---|
| 2025.10.27 | ₩35,894 | ₩35,908 | ₩35,808 | ₩35,894 | 0.00% | 4.4천 |
|---|
| 2025.10.24 | ₩35,868 | ₩35,868 | ₩35,788 | ₩35,826 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩35,801 | ₩35,814 | ₩35,784 | ₩35,784 | -0.05% | 1천 |
|---|
| 2025.10.22 | ₩35,828 | ₩35,828 | ₩35,708 | ₩35,738 | -0.25% | 5.5천 |
|---|
| 2025.10.21 | ₩35,814 | ₩35,814 | ₩35,786 | ₩35,789 | -0.07% | 2.6천 |
|---|
| 2025.10.20 | ₩35,708 | ₩35,814 | ₩35,708 | ₩35,781 | +0.21% | 2.1천 |
|---|
| 2025.10.17 | ₩35,682 | ₩35,722 | ₩35,682 | ₩35,722 | +0.11% | 800 |
|---|
| 2025.10.16 | ₩35,761 | ₩35,761 | ₩35,628 | ₩35,701 | -0.17% | 1.4천 |
|---|
| 2025.10.15 | ₩35,748 | ₩35,748 | ₩35,628 | ₩35,700 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩35,694 | ₩35,708 | ₩35,664 | ₩35,664 | -0.09% | 200 |
|---|
| 2025.10.13 | ₩35,708 | ₩35,721 | ₩35,654 | ₩35,680 | -0.08% | 1.5천 |
|---|
| 2025.10.10 | ₩35,761 | ₩35,761 | ₩35,609 | ₩35,609 | -0.43% | 1.6천 |
|---|