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 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 100 |
| 2026.10.08 | ₩35,068 | ₩35,095 | ₩35,055 | ₩35,095 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
| 2026.10.06 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
| 2026.10.05 | ₩35,082 | ₩35,109 | ₩35,082 | ₩35,109 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,042 | ₩35,055 | ₩35,042 | ₩35,055 | +0.04% | 2.3천 |
| 2026.10.01 | ₩34,975 | ₩35,028 | ₩34,975 | ₩35,028 | +0.15% | 500 |
| 2026.09.30 | ₩35,042 | ₩35,042 | ₩35,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,028 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩34,975 | ₩35,001 | ₩34,975 | ₩35,001 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩34,981 | ₩35,015 | ₩34,960 | ₩34,960 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,015 | ₩35,015 | ₩34,948 | ₩34,989 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,988 | ₩34,988 | ₩34,934 | ₩34,988 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,921 | ₩34,988 | ₩34,921 | ₩34,975 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,894 | ₩34,912 | ₩34,854 | ₩34,895 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,879 | ₩34,881 | ₩34,879 | ₩34,881 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,894 | ₩34,894 | ₩34,870 | ₩34,870 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,854 | ₩34,874 | ₩34,854 | ₩34,874 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,841 | ₩34,874 | ₩34,827 | ₩34,854 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,881 | ₩34,948 | ₩34,881 | ₩34,902 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,787 | ₩34,814 | ₩34,787 | ₩34,814 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,834 | ₩34,881 | ₩34,760 | ₩34,814 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,834 | ₩34,894 | ₩34,774 | ₩34,842 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,908 | ₩34,908 | ₩34,881 | ₩34,908 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,894 | ₩34,894 | ₩34,841 | ₩34,841 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,807 | ₩34,814 | ₩34,807 | ₩34,814 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,867 | ₩34,867 | ₩34,820 | ₩34,820 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,794 | ₩34,794 | ₩34,780 | ₩34,780 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,733 | ₩34,787 | ₩34,733 | ₩34,787 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,733 | ₩34,782 | ₩34,733 | ₩34,782 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,720 | ₩34,760 | ₩34,720 | ₩34,760 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,707 | ₩34,740 | ₩34,707 | ₩34,740 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,800 | ₩34,800 | ₩34,693 | ₩34,693 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,733 | ₩34,753 | ₩34,720 | ₩34,753 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,760 | ₩34,760 | ₩34,713 | ₩34,713 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,653 | ₩34,720 | ₩34,653 | ₩34,674 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,626 | ₩34,653 | ₩34,546 | ₩34,613 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,479 | ₩34,573 | ₩34,479 | ₩34,559 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,465 | ₩34,547 | ₩34,412 | ₩34,418 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,532 | ₩34,532 | ₩34,507 | ₩34,507 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,586 | ₩34,599 | ₩34,546 | ₩34,546 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,573 | ₩34,586 | ₩34,506 | ₩34,546 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,512 | ₩34,512 | ₩34,512 | ₩34,512 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,586 | ₩34,586 | ₩34,539 | ₩34,539 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,586 | ₩34,586 | ₩34,532 | ₩34,566 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,519 | ₩34,539 | ₩34,519 | ₩34,539 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,559 | ₩34,559 | ₩34,539 | ₩34,539 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,546 | ₩34,546 | ₩34,499 | ₩34,499 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,472 | ₩34,472 | ₩34,472 | ₩34,472 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,519 | ₩34,519 | ₩34,496 | ₩34,496 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,465 | ₩34,465 | ₩34,457 | ₩34,457 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,425 | ₩34,439 | ₩34,425 | ₩34,439 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,378 | ₩34,385 | ₩34,365 | ₩34,385 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,331 | ₩34,351 | ₩34,331 | ₩34,351 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,351 | ₩34,398 | ₩34,318 | ₩34,398 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,465 | ₩34,465 | ₩34,358 | ₩34,358 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,398 | ₩34,420 | ₩34,398 | ₩34,420 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,425 | ₩34,425 | ₩34,425 | ₩34,425 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,305 | ₩34,385 | ₩34,305 | ₩34,345 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,238 | ₩34,338 | ₩34,238 | ₩34,338 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,398 | ₩34,398 | ₩34,341 | ₩34,341 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,358 | ₩34,452 | ₩34,358 | ₩34,412 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,398 | ₩34,410 | ₩34,398 | ₩34,410 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,359 | ₩34,452 | ₩34,359 | ₩34,405 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,345 | ₩34,398 | ₩34,345 | ₩34,398 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,319 | ₩34,338 | ₩34,319 | ₩34,338 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,318 | ₩34,325 | ₩34,298 | ₩34,323 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,258 | ₩34,264 | ₩34,258 | ₩34,264 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,211 | ₩34,244 | ₩34,211 | ₩34,244 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,305 | ₩34,305 | ₩34,224 | ₩34,264 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,238 | ₩34,278 | ₩34,224 | ₩34,264 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,251 | ₩34,298 | ₩34,251 | ₩34,298 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,258 | ₩34,264 | ₩34,258 | ₩34,264 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,184 | ₩34,238 | ₩34,171 | ₩34,238 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,117 | ₩34,137 | ₩34,090 | ₩34,137 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,144 | ₩34,169 | ₩34,144 | ₩34,169 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,090 | ₩34,023 | ₩34,090 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,104 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,097 | ₩34,097 | ₩34,051 | ₩34,097 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,050 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,984 | ₩34,030 | ₩33,984 | ₩34,030 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩33,996 | ₩34,050 | ₩33,996 | ₩34,050 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,943 | ₩33,990 | ₩33,943 | ₩33,990 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,889 | ₩33,903 | ₩33,869 | ₩33,869 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,836 | ₩33,836 | ₩33,822 | ₩33,822 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,621 | ₩33,629 | ₩33,621 | ₩33,629 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,673 | ₩33,673 | ₩33,635 | ₩33,635 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,507 | ₩33,582 | ₩33,507 | ₩33,582 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,527 | ₩33,648 | ₩33,527 | ₩33,588 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,353 | ₩33,380 | ₩33,353 | ₩33,380 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,447 | ₩33,447 | ₩33,380 | ₩33,380 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,487 | ₩33,487 | ₩33,467 | ₩33,467 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,501 | ₩33,594 | ₩33,474 | ₩33,527 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,577 | ₩33,487 | ₩33,577 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,580 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,742 | ₩33,755 | ₩33,608 | ₩33,681 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,668 | ₩33,668 | ₩33,582 | ₩33,621 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,715 | ₩33,715 | ₩33,641 | ₩33,641 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,739 | ₩33,739 | ₩33,722 | ₩33,722 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,748 | ₩33,795 | ₩33,716 | ₩33,716 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,621 | ₩33,738 | ₩33,581 | ₩33,738 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,755 | ₩33,755 | ₩33,708 | ₩33,708 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,822 | ₩33,822 | ₩33,748 | ₩33,748 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,836 | ₩33,836 | ₩33,769 | ₩33,795 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,809 | ₩33,822 | ₩33,775 | ₩33,775 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,742 | ₩33,785 | ₩33,728 | ₩33,785 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,862 | ₩33,862 | ₩33,809 | ₩33,809 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,809 | ₩33,809 | ₩33,762 | ₩33,762 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,728 | ₩33,719 | ₩33,719 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,762 | ₩33,775 | ₩33,762 | ₩33,775 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,731 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,822 | ₩33,822 | ₩33,748 | ₩33,748 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,822 | ₩33,822 | ₩33,675 | ₩33,715 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,663 | ₩33,795 | ₩33,663 | ₩33,735 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,822 | ₩33,822 | ₩33,789 | ₩33,789 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,836 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,836 | ₩33,876 | ₩33,822 | ₩33,822 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,795 | ₩33,795 | ₩33,762 | ₩33,762 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,702 | ₩33,728 | ₩33,685 | ₩33,685 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,755 | ₩33,755 | ₩33,675 | ₩33,708 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,722 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,809 | ₩33,822 | ₩33,742 | ₩33,782 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,742 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,769 | ₩33,769 | ₩33,748 | ₩33,748 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,748 | ₩33,795 | ₩33,748 | ₩33,787 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,781 | ₩33,782 | ₩33,675 | ₩33,728 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,755 | ₩33,755 | ₩33,742 | ₩33,742 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,727 | ₩33,742 | ₩33,715 | ₩33,728 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,681 | ₩33,699 | ₩33,661 | ₩33,688 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,715 | ₩33,715 | ₩33,648 | ₩33,668 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,748 | ₩33,769 | ₩33,742 | ₩33,755 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,742 | ₩33,782 | ₩33,702 | ₩33,755 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,755 | ₩33,714 | ₩33,742 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,769 | ₩33,782 | ₩33,715 | ₩33,769 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,742 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,769 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,782 | ₩33,782 | ₩33,688 | ₩33,728 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,728 | ₩33,755 | ₩33,704 | ₩33,728 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,695 | ₩33,715 | ₩33,695 | ₩33,702 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,581 | ₩33,728 | ₩33,581 | ₩33,699 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,608 | ₩33,719 | ₩33,594 | ₩33,675 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,614 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,601 | ₩33,601 | ₩33,597 | ₩33,601 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,608 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,541 | ₩33,581 | ₩33,541 | ₩33,581 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,594 | ₩33,608 | ₩33,527 | ₩33,567 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,554 | ₩33,565 | ₩33,527 | ₩33,561 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,533 | ₩33,539 | ₩33,501 | ₩33,506 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,554 | ₩33,554 | ₩33,487 | ₩33,487 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,526 | ₩33,567 | ₩33,526 | ₩33,567 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,525 | ₩33,525 | ₩33,460 | ₩33,464 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,447 | ₩33,467 | ₩33,447 | ₩33,467 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,541 | ₩33,492 | ₩33,492 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,554 | ₩33,487 | ₩33,487 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,479 | ₩33,479 | ₩33,474 | ₩33,474 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,454 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,434 | ₩33,438 | ₩33,393 | ₩33,434 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,420 | ₩33,447 | ₩33,392 | ₩33,440 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,420 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,353 | ₩33,380 | ₩33,340 | ₩33,361 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,273 | ₩33,333 | ₩33,259 | ₩33,333 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,259 | ₩33,326 | ₩33,259 | ₩33,286 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,098 | ₩33,219 | ₩33,072 | ₩33,152 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,179 | ₩33,179 | ₩33,105 | ₩33,105 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,165 | ₩33,199 | ₩33,152 | ₩33,199 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,184 | ₩33,184 | ₩33,184 | ₩33,184 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,265 | ₩33,299 | ₩33,253 | ₩33,253 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,340 | ₩33,353 | ₩33,273 | ₩33,286 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,247 | ₩33,293 | ₩33,247 | ₩33,293 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,246 | ₩33,286 | ₩33,232 | ₩33,286 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,113 | ₩33,214 | ₩33,113 | ₩33,206 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,251 | ₩33,251 | ₩33,245 | ₩33,245 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,219 | ₩33,246 | ₩33,219 | ₩33,246 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,241 | ₩33,286 | ₩33,192 | ₩33,206 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,232 | ₩33,299 | ₩33,206 | ₩33,239 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,254 | ₩33,254 | ₩33,212 | ₩33,246 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,187 | ₩33,218 | ₩33,152 | ₩33,172 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,139 | ₩33,139 | ₩33,132 | ₩33,132 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,139 | ₩33,208 | ₩33,132 | ₩33,144 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,045 | ₩33,098 | ₩33,045 | ₩33,098 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,060 | ₩33,072 | ₩33,060 | ₩33,072 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,025 | ₩33,089 | ₩33,025 | ₩33,089 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,152 | ₩33,152 | ₩32,986 | ₩32,986 | -0.50% | 900 |
|---|