시장 데이터를 불러오는 중
전체 종목
Calamos S&P 500 Structured Alt Protection ETF January 과거 주가
Calamos S&P 500 Structured Alt Protection ETF January · CPSY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos S&P 500 Structured Alt Protection ETF January · CPSY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
| 2026.10.08 | ₩35,093 | ₩35,120 | ₩35,080 | ₩35,120 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
| 2026.10.06 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
| 2026.10.05 | ₩35,107 | ₩35,134 | ₩35,107 | ₩35,134 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,067 | ₩35,080 | ₩35,067 | ₩35,080 | +0.04% | 2.3천 |
| 2026.10.01 | ₩35,000 | ₩35,053 | ₩35,000 | ₩35,053 | +0.15% | 500 |
| 2026.09.30 | ₩35,067 | ₩35,067 | ₩35,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,053 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩35,000 | ₩35,026 | ₩35,000 | ₩35,026 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩35,006 | ₩35,040 | ₩34,985 | ₩34,985 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,040 | ₩35,040 | ₩34,973 | ₩35,014 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,013 | ₩35,013 | ₩34,959 | ₩35,013 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,946 | ₩35,013 | ₩34,946 | ₩35,000 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,919 | ₩34,937 | ₩34,879 | ₩34,920 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,857 | ₩34,857 | ₩34,857 | ₩34,857 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,904 | ₩34,906 | ₩34,904 | ₩34,906 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,919 | ₩34,919 | ₩34,895 | ₩34,895 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,879 | ₩34,899 | ₩34,879 | ₩34,899 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,865 | ₩34,899 | ₩34,852 | ₩34,879 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,899 | ₩34,899 | ₩34,899 | ₩34,899 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,906 | ₩34,973 | ₩34,906 | ₩34,927 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,812 | ₩34,839 | ₩34,812 | ₩34,839 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,859 | ₩34,906 | ₩34,785 | ₩34,839 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,859 | ₩34,919 | ₩34,798 | ₩34,867 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,933 | ₩34,933 | ₩34,906 | ₩34,933 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,919 | ₩34,919 | ₩34,865 | ₩34,865 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,832 | ₩34,839 | ₩34,832 | ₩34,839 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,892 | ₩34,892 | ₩34,845 | ₩34,845 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,819 | ₩34,819 | ₩34,805 | ₩34,805 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,758 | ₩34,812 | ₩34,758 | ₩34,812 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,758 | ₩34,806 | ₩34,758 | ₩34,806 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,745 | ₩34,785 | ₩34,745 | ₩34,785 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,731 | ₩34,765 | ₩34,731 | ₩34,765 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,825 | ₩34,825 | ₩34,718 | ₩34,718 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,758 | ₩34,778 | ₩34,745 | ₩34,778 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,757 | ₩34,757 | ₩34,757 | ₩34,757 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,785 | ₩34,785 | ₩34,738 | ₩34,738 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,678 | ₩34,745 | ₩34,678 | ₩34,699 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,651 | ₩34,678 | ₩34,570 | ₩34,638 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,503 | ₩34,597 | ₩34,503 | ₩34,584 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,490 | ₩34,572 | ₩34,436 | ₩34,443 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,557 | ₩34,557 | ₩34,532 | ₩34,532 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,611 | ₩34,624 | ₩34,570 | ₩34,570 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,597 | ₩34,611 | ₩34,530 | ₩34,570 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,611 | ₩34,611 | ₩34,564 | ₩34,564 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,611 | ₩34,611 | ₩34,557 | ₩34,591 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,544 | ₩34,564 | ₩34,544 | ₩34,564 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,584 | ₩34,584 | ₩34,564 | ₩34,564 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,570 | ₩34,570 | ₩34,524 | ₩34,524 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,544 | ₩34,544 | ₩34,521 | ₩34,521 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,490 | ₩34,490 | ₩34,482 | ₩34,482 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,450 | ₩34,463 | ₩34,450 | ₩34,463 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,403 | ₩34,410 | ₩34,389 | ₩34,410 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,356 | ₩34,376 | ₩34,356 | ₩34,376 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,376 | ₩34,423 | ₩34,342 | ₩34,423 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,490 | ₩34,490 | ₩34,383 | ₩34,383 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,423 | ₩34,444 | ₩34,423 | ₩34,444 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,329 | ₩34,410 | ₩34,329 | ₩34,369 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,262 | ₩34,363 | ₩34,262 | ₩34,363 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,423 | ₩34,423 | ₩34,365 | ₩34,365 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,383 | ₩34,477 | ₩34,383 | ₩34,436 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,423 | ₩34,435 | ₩34,423 | ₩34,435 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,384 | ₩34,477 | ₩34,384 | ₩34,430 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,369 | ₩34,423 | ₩34,369 | ₩34,423 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,344 | ₩34,363 | ₩34,344 | ₩34,363 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,342 | ₩34,349 | ₩34,322 | ₩34,348 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,282 | ₩34,289 | ₩34,282 | ₩34,289 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,235 | ₩34,269 | ₩34,235 | ₩34,269 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,329 | ₩34,329 | ₩34,249 | ₩34,289 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,262 | ₩34,302 | ₩34,249 | ₩34,289 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,275 | ₩34,322 | ₩34,275 | ₩34,322 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,282 | ₩34,289 | ₩34,282 | ₩34,289 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,208 | ₩34,262 | ₩34,195 | ₩34,262 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,141 | ₩34,161 | ₩34,115 | ₩34,161 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,168 | ₩34,194 | ₩34,168 | ₩34,194 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,061 | ₩34,115 | ₩34,047 | ₩34,115 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,088 | ₩34,128 | ₩34,088 | ₩34,128 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,121 | ₩34,121 | ₩34,076 | ₩34,121 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,047 | ₩34,074 | ₩34,047 | ₩34,074 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,009 | ₩34,054 | ₩34,009 | ₩34,054 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,021 | ₩34,074 | ₩34,021 | ₩34,074 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,967 | ₩34,014 | ₩33,967 | ₩34,014 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,913 | ₩33,927 | ₩33,893 | ₩33,893 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,860 | ₩33,860 | ₩33,846 | ₩33,846 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,645 | ₩33,653 | ₩33,645 | ₩33,653 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,697 | ₩33,697 | ₩33,659 | ₩33,659 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,531 | ₩33,606 | ₩33,531 | ₩33,606 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,551 | ₩33,672 | ₩33,551 | ₩33,612 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,377 | ₩33,404 | ₩33,377 | ₩33,404 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,404 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,511 | ₩33,511 | ₩33,491 | ₩33,491 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,525 | ₩33,618 | ₩33,498 | ₩33,551 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,525 | ₩33,601 | ₩33,511 | ₩33,601 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,618 | ₩33,618 | ₩33,592 | ₩33,604 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,766 | ₩33,779 | ₩33,632 | ₩33,706 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,692 | ₩33,692 | ₩33,606 | ₩33,645 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,605 | ₩33,645 | ₩33,605 | ₩33,645 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,739 | ₩33,739 | ₩33,665 | ₩33,665 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,763 | ₩33,763 | ₩33,746 | ₩33,746 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,773 | ₩33,820 | ₩33,740 | ₩33,740 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,645 | ₩33,762 | ₩33,605 | ₩33,762 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,779 | ₩33,779 | ₩33,732 | ₩33,732 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,846 | ₩33,846 | ₩33,773 | ₩33,773 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,860 | ₩33,860 | ₩33,793 | ₩33,820 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,833 | ₩33,846 | ₩33,799 | ₩33,799 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,766 | ₩33,809 | ₩33,752 | ₩33,809 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,887 | ₩33,887 | ₩33,833 | ₩33,833 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,833 | ₩33,833 | ₩33,786 | ₩33,786 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,752 | ₩33,752 | ₩33,743 | ₩33,743 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,786 | ₩33,799 | ₩33,786 | ₩33,799 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,820 | ₩33,820 | ₩33,752 | ₩33,755 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,846 | ₩33,846 | ₩33,773 | ₩33,773 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,846 | ₩33,846 | ₩33,699 | ₩33,739 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,687 | ₩33,820 | ₩33,687 | ₩33,759 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,846 | ₩33,846 | ₩33,813 | ₩33,813 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,887 | ₩33,887 | ₩33,860 | ₩33,860 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,860 | ₩33,900 | ₩33,846 | ₩33,846 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,820 | ₩33,820 | ₩33,786 | ₩33,786 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,726 | ₩33,752 | ₩33,710 | ₩33,710 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,779 | ₩33,779 | ₩33,699 | ₩33,732 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,820 | ₩33,820 | ₩33,726 | ₩33,746 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,833 | ₩33,846 | ₩33,766 | ₩33,806 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,806 | ₩33,806 | ₩33,739 | ₩33,766 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,793 | ₩33,793 | ₩33,773 | ₩33,773 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,773 | ₩33,820 | ₩33,773 | ₩33,811 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,805 | ₩33,806 | ₩33,699 | ₩33,752 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,779 | ₩33,779 | ₩33,766 | ₩33,766 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,751 | ₩33,766 | ₩33,739 | ₩33,752 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,706 | ₩33,723 | ₩33,685 | ₩33,712 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,692 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,773 | ₩33,793 | ₩33,766 | ₩33,779 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,766 | ₩33,806 | ₩33,726 | ₩33,779 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,752 | ₩33,779 | ₩33,738 | ₩33,766 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,793 | ₩33,806 | ₩33,739 | ₩33,793 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,726 | ₩33,820 | ₩33,726 | ₩33,766 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,793 | ₩33,793 | ₩33,739 | ₩33,793 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,806 | ₩33,806 | ₩33,712 | ₩33,752 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,752 | ₩33,779 | ₩33,728 | ₩33,752 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,719 | ₩33,739 | ₩33,719 | ₩33,726 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,605 | ₩33,752 | ₩33,605 | ₩33,723 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,632 | ₩33,743 | ₩33,618 | ₩33,699 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,659 | ₩33,659 | ₩33,618 | ₩33,638 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,625 | ₩33,625 | ₩33,621 | ₩33,625 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,605 | ₩33,632 | ₩33,605 | ₩33,632 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,565 | ₩33,605 | ₩33,565 | ₩33,605 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,618 | ₩33,632 | ₩33,551 | ₩33,592 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,578 | ₩33,589 | ₩33,551 | ₩33,585 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,557 | ₩33,563 | ₩33,525 | ₩33,530 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,578 | ₩33,578 | ₩33,511 | ₩33,511 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,550 | ₩33,592 | ₩33,550 | ₩33,592 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,549 | ₩33,549 | ₩33,484 | ₩33,488 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,471 | ₩33,491 | ₩33,471 | ₩33,491 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,565 | ₩33,565 | ₩33,516 | ₩33,516 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,551 | ₩33,578 | ₩33,511 | ₩33,511 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,503 | ₩33,503 | ₩33,498 | ₩33,498 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,498 | ₩33,498 | ₩33,431 | ₩33,478 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,457 | ₩33,461 | ₩33,417 | ₩33,457 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,444 | ₩33,471 | ₩33,416 | ₩33,464 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,404 | ₩33,484 | ₩33,404 | ₩33,444 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,377 | ₩33,404 | ₩33,364 | ₩33,385 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,297 | ₩33,357 | ₩33,283 | ₩33,357 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,283 | ₩33,350 | ₩33,283 | ₩33,310 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,122 | ₩33,243 | ₩33,095 | ₩33,176 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,203 | ₩33,203 | ₩33,129 | ₩33,129 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,189 | ₩33,223 | ₩33,176 | ₩33,223 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,288 | ₩33,323 | ₩33,276 | ₩33,276 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,364 | ₩33,377 | ₩33,297 | ₩33,310 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,271 | ₩33,317 | ₩33,271 | ₩33,317 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,270 | ₩33,310 | ₩33,256 | ₩33,310 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,137 | ₩33,238 | ₩33,137 | ₩33,229 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,275 | ₩33,275 | ₩33,268 | ₩33,268 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,203 | ₩33,229 | ₩33,203 | ₩33,229 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,243 | ₩33,270 | ₩33,243 | ₩33,270 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,264 | ₩33,310 | ₩33,216 | ₩33,229 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,256 | ₩33,323 | ₩33,229 | ₩33,263 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,278 | ₩33,278 | ₩33,236 | ₩33,270 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,211 | ₩33,242 | ₩33,176 | ₩33,196 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,162 | ₩33,162 | ₩33,156 | ₩33,156 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,162 | ₩33,232 | ₩33,156 | ₩33,168 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,069 | ₩33,122 | ₩33,069 | ₩33,122 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,083 | ₩33,095 | ₩33,083 | ₩33,095 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,048 | ₩33,113 | ₩33,048 | ₩33,113 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,176 | ₩33,176 | ₩33,010 | ₩33,010 | -0.50% | 900 |
|---|