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 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
| 2026.10.08 | ₩35,081 | ₩35,108 | ₩35,067 | ₩35,108 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
| 2026.10.06 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
| 2026.10.05 | ₩35,094 | ₩35,121 | ₩35,094 | ₩35,121 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,054 | ₩35,067 | ₩35,054 | ₩35,067 | +0.04% | 2.3천 |
| 2026.10.01 | ₩34,987 | ₩35,041 | ₩34,987 | ₩35,041 | +0.15% | 500 |
| 2026.09.30 | ₩35,054 | ₩35,054 | ₩35,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,041 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩34,987 | ₩35,014 | ₩34,987 | ₩35,014 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩34,994 | ₩35,027 | ₩34,972 | ₩34,972 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,027 | ₩35,027 | ₩34,960 | ₩35,002 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,000 | ₩35,000 | ₩34,947 | ₩35,000 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,933 | ₩35,000 | ₩34,933 | ₩34,987 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,907 | ₩34,924 | ₩34,866 | ₩34,908 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,892 | ₩34,893 | ₩34,892 | ₩34,893 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,907 | ₩34,907 | ₩34,882 | ₩34,882 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,866 | ₩34,887 | ₩34,866 | ₩34,887 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,813 | ₩34,813 | ₩34,813 | ₩34,813 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,853 | ₩34,887 | ₩34,840 | ₩34,866 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,887 | ₩34,887 | ₩34,887 | ₩34,887 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,893 | ₩34,960 | ₩34,893 | ₩34,915 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,901 | ₩34,901 | ₩34,901 | ₩34,901 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,799 | ₩34,826 | ₩34,799 | ₩34,826 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,846 | ₩34,893 | ₩34,773 | ₩34,826 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,846 | ₩34,907 | ₩34,786 | ₩34,854 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,920 | ₩34,920 | ₩34,893 | ₩34,920 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,907 | ₩34,907 | ₩34,853 | ₩34,853 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,819 | ₩34,826 | ₩34,819 | ₩34,826 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,880 | ₩34,880 | ₩34,833 | ₩34,833 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,819 | ₩34,819 | ₩34,819 | ₩34,819 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,793 | ₩34,793 | ₩34,793 | ₩34,793 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,806 | ₩34,806 | ₩34,793 | ₩34,793 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,746 | ₩34,799 | ₩34,746 | ₩34,799 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,746 | ₩34,794 | ₩34,746 | ₩34,794 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,732 | ₩34,773 | ₩34,732 | ₩34,773 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,719 | ₩34,752 | ₩34,719 | ₩34,752 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,813 | ₩34,813 | ₩34,706 | ₩34,706 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,746 | ₩34,766 | ₩34,732 | ₩34,766 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,744 | ₩34,744 | ₩34,744 | ₩34,744 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,773 | ₩34,773 | ₩34,726 | ₩34,726 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,665 | ₩34,732 | ₩34,665 | ₩34,687 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,639 | ₩34,665 | ₩34,558 | ₩34,625 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,491 | ₩34,585 | ₩34,491 | ₩34,571 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,478 | ₩34,559 | ₩34,424 | ₩34,431 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,545 | ₩34,545 | ₩34,519 | ₩34,519 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,598 | ₩34,612 | ₩34,558 | ₩34,558 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,585 | ₩34,598 | ₩34,518 | ₩34,558 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,525 | ₩34,525 | ₩34,525 | ₩34,525 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,598 | ₩34,598 | ₩34,551 | ₩34,551 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,598 | ₩34,598 | ₩34,545 | ₩34,578 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,531 | ₩34,551 | ₩34,531 | ₩34,551 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,571 | ₩34,571 | ₩34,551 | ₩34,551 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,558 | ₩34,558 | ₩34,511 | ₩34,511 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,484 | ₩34,484 | ₩34,484 | ₩34,484 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,531 | ₩34,531 | ₩34,508 | ₩34,508 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,478 | ₩34,478 | ₩34,470 | ₩34,470 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,437 | ₩34,451 | ₩34,437 | ₩34,451 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,451 | ₩34,451 | ₩34,451 | ₩34,451 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,391 | ₩34,397 | ₩34,377 | ₩34,397 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,344 | ₩34,364 | ₩34,344 | ₩34,364 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,364 | ₩34,411 | ₩34,330 | ₩34,411 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,478 | ₩34,478 | ₩34,370 | ₩34,370 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,411 | ₩34,432 | ₩34,411 | ₩34,432 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,437 | ₩34,437 | ₩34,437 | ₩34,437 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,317 | ₩34,397 | ₩34,317 | ₩34,357 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,250 | ₩34,350 | ₩34,250 | ₩34,350 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,411 | ₩34,411 | ₩34,353 | ₩34,353 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,370 | ₩34,464 | ₩34,370 | ₩34,424 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,411 | ₩34,423 | ₩34,411 | ₩34,423 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,372 | ₩34,464 | ₩34,372 | ₩34,417 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,357 | ₩34,411 | ₩34,357 | ₩34,411 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,332 | ₩34,350 | ₩34,332 | ₩34,350 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,330 | ₩34,337 | ₩34,310 | ₩34,336 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,270 | ₩34,277 | ₩34,270 | ₩34,277 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,223 | ₩34,256 | ₩34,223 | ₩34,256 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,317 | ₩34,317 | ₩34,236 | ₩34,277 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,250 | ₩34,290 | ₩34,236 | ₩34,277 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,263 | ₩34,310 | ₩34,263 | ₩34,310 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,270 | ₩34,277 | ₩34,270 | ₩34,277 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,196 | ₩34,250 | ₩34,183 | ₩34,250 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,129 | ₩34,149 | ₩34,102 | ₩34,149 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,156 | ₩34,181 | ₩34,156 | ₩34,181 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,049 | ₩34,102 | ₩34,035 | ₩34,102 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,076 | ₩34,116 | ₩34,076 | ₩34,116 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,109 | ₩34,109 | ₩34,063 | ₩34,109 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,035 | ₩34,062 | ₩34,035 | ₩34,062 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,996 | ₩34,042 | ₩33,996 | ₩34,042 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,008 | ₩34,062 | ₩34,008 | ₩34,062 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,955 | ₩34,002 | ₩33,955 | ₩34,002 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,901 | ₩33,915 | ₩33,881 | ₩33,881 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,848 | ₩33,848 | ₩33,834 | ₩33,834 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,633 | ₩33,641 | ₩33,633 | ₩33,641 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,685 | ₩33,685 | ₩33,647 | ₩33,647 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,519 | ₩33,594 | ₩33,519 | ₩33,594 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,539 | ₩33,660 | ₩33,539 | ₩33,600 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,365 | ₩33,392 | ₩33,365 | ₩33,392 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,459 | ₩33,459 | ₩33,392 | ₩33,392 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,499 | ₩33,499 | ₩33,479 | ₩33,479 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,513 | ₩33,606 | ₩33,486 | ₩33,539 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,513 | ₩33,589 | ₩33,499 | ₩33,589 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,606 | ₩33,606 | ₩33,580 | ₩33,592 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,754 | ₩33,767 | ₩33,620 | ₩33,693 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,680 | ₩33,680 | ₩33,594 | ₩33,633 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,593 | ₩33,633 | ₩33,593 | ₩33,633 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,727 | ₩33,727 | ₩33,653 | ₩33,653 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,751 | ₩33,751 | ₩33,734 | ₩33,734 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,760 | ₩33,807 | ₩33,728 | ₩33,728 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,633 | ₩33,750 | ₩33,593 | ₩33,750 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,767 | ₩33,767 | ₩33,720 | ₩33,720 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,834 | ₩33,834 | ₩33,760 | ₩33,760 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,848 | ₩33,848 | ₩33,781 | ₩33,807 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,821 | ₩33,834 | ₩33,787 | ₩33,787 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,754 | ₩33,797 | ₩33,740 | ₩33,797 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,874 | ₩33,874 | ₩33,821 | ₩33,821 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,821 | ₩33,821 | ₩33,774 | ₩33,774 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,740 | ₩33,740 | ₩33,731 | ₩33,731 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,774 | ₩33,787 | ₩33,774 | ₩33,787 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,807 | ₩33,807 | ₩33,740 | ₩33,743 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,834 | ₩33,834 | ₩33,760 | ₩33,760 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,834 | ₩33,834 | ₩33,687 | ₩33,727 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,675 | ₩33,807 | ₩33,675 | ₩33,747 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,834 | ₩33,834 | ₩33,801 | ₩33,801 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,874 | ₩33,874 | ₩33,848 | ₩33,848 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,848 | ₩33,888 | ₩33,834 | ₩33,834 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,807 | ₩33,807 | ₩33,774 | ₩33,774 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,714 | ₩33,740 | ₩33,697 | ₩33,697 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,767 | ₩33,767 | ₩33,687 | ₩33,720 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,807 | ₩33,807 | ₩33,714 | ₩33,734 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,821 | ₩33,834 | ₩33,754 | ₩33,794 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,794 | ₩33,794 | ₩33,727 | ₩33,754 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,781 | ₩33,781 | ₩33,760 | ₩33,760 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,760 | ₩33,807 | ₩33,760 | ₩33,799 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,793 | ₩33,794 | ₩33,687 | ₩33,740 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,767 | ₩33,767 | ₩33,754 | ₩33,754 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,739 | ₩33,754 | ₩33,727 | ₩33,740 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,693 | ₩33,711 | ₩33,673 | ₩33,700 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,727 | ₩33,727 | ₩33,660 | ₩33,680 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,760 | ₩33,781 | ₩33,754 | ₩33,767 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,754 | ₩33,794 | ₩33,714 | ₩33,767 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,740 | ₩33,767 | ₩33,726 | ₩33,754 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,781 | ₩33,794 | ₩33,727 | ₩33,781 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,714 | ₩33,807 | ₩33,714 | ₩33,754 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,781 | ₩33,781 | ₩33,727 | ₩33,781 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,794 | ₩33,794 | ₩33,700 | ₩33,740 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,740 | ₩33,767 | ₩33,716 | ₩33,740 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,707 | ₩33,727 | ₩33,707 | ₩33,714 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,593 | ₩33,740 | ₩33,593 | ₩33,711 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,620 | ₩33,731 | ₩33,606 | ₩33,687 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,647 | ₩33,647 | ₩33,606 | ₩33,626 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,613 | ₩33,613 | ₩33,609 | ₩33,613 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,593 | ₩33,620 | ₩33,593 | ₩33,620 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,553 | ₩33,593 | ₩33,553 | ₩33,593 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,606 | ₩33,620 | ₩33,539 | ₩33,580 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,566 | ₩33,577 | ₩33,539 | ₩33,573 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,545 | ₩33,551 | ₩33,513 | ₩33,518 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,566 | ₩33,499 | ₩33,499 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,538 | ₩33,580 | ₩33,538 | ₩33,580 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,537 | ₩33,537 | ₩33,472 | ₩33,476 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,459 | ₩33,479 | ₩33,459 | ₩33,479 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,553 | ₩33,553 | ₩33,504 | ₩33,504 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,539 | ₩33,566 | ₩33,499 | ₩33,499 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,491 | ₩33,491 | ₩33,486 | ₩33,486 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,486 | ₩33,486 | ₩33,419 | ₩33,466 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,445 | ₩33,449 | ₩33,405 | ₩33,445 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,432 | ₩33,459 | ₩33,404 | ₩33,452 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,392 | ₩33,472 | ₩33,392 | ₩33,432 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,365 | ₩33,392 | ₩33,352 | ₩33,373 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,285 | ₩33,345 | ₩33,271 | ₩33,345 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,271 | ₩33,338 | ₩33,271 | ₩33,298 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,110 | ₩33,231 | ₩33,084 | ₩33,164 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,191 | ₩33,191 | ₩33,117 | ₩33,117 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,177 | ₩33,211 | ₩33,164 | ₩33,211 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,277 | ₩33,311 | ₩33,265 | ₩33,265 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,352 | ₩33,365 | ₩33,285 | ₩33,298 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,259 | ₩33,305 | ₩33,259 | ₩33,305 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,258 | ₩33,298 | ₩33,244 | ₩33,298 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,125 | ₩33,226 | ₩33,125 | ₩33,218 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,263 | ₩33,263 | ₩33,256 | ₩33,256 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,191 | ₩33,218 | ₩33,191 | ₩33,218 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,231 | ₩33,258 | ₩33,231 | ₩33,258 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,252 | ₩33,298 | ₩33,204 | ₩33,218 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,244 | ₩33,311 | ₩33,218 | ₩33,251 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,266 | ₩33,266 | ₩33,224 | ₩33,258 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,199 | ₩33,230 | ₩33,164 | ₩33,184 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,151 | ₩33,151 | ₩33,144 | ₩33,144 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,151 | ₩33,220 | ₩33,144 | ₩33,156 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,057 | ₩33,110 | ₩33,057 | ₩33,110 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,071 | ₩33,084 | ₩33,071 | ₩33,084 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,037 | ₩33,101 | ₩33,037 | ₩33,101 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,164 | ₩33,164 | ₩32,998 | ₩32,998 | -0.50% | 900 |
|---|