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 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
| 2026.10.08 | ₩35,088 | ₩35,115 | ₩35,075 | ₩35,115 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
| 2026.10.06 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
| 2026.10.05 | ₩35,101 | ₩35,128 | ₩35,101 | ₩35,128 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,061 | ₩35,075 | ₩35,061 | ₩35,075 | +0.04% | 2.3천 |
| 2026.10.01 | ₩34,994 | ₩35,048 | ₩34,994 | ₩35,048 | +0.15% | 500 |
| 2026.09.30 | ₩35,061 | ₩35,061 | ₩35,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,048 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩34,994 | ₩35,021 | ₩34,994 | ₩35,021 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩35,001 | ₩35,034 | ₩34,979 | ₩34,979 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,034 | ₩35,034 | ₩34,967 | ₩35,009 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,008 | ₩35,008 | ₩34,954 | ₩35,008 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,940 | ₩35,008 | ₩34,940 | ₩34,994 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,914 | ₩34,931 | ₩34,873 | ₩34,915 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,899 | ₩34,900 | ₩34,899 | ₩34,900 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,914 | ₩34,914 | ₩34,890 | ₩34,890 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,873 | ₩34,894 | ₩34,873 | ₩34,894 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,860 | ₩34,894 | ₩34,847 | ₩34,873 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,900 | ₩34,967 | ₩34,900 | ₩34,922 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,806 | ₩34,833 | ₩34,806 | ₩34,833 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,853 | ₩34,900 | ₩34,780 | ₩34,833 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,853 | ₩34,914 | ₩34,793 | ₩34,861 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,927 | ₩34,927 | ₩34,900 | ₩34,927 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,914 | ₩34,914 | ₩34,860 | ₩34,860 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,827 | ₩34,833 | ₩34,827 | ₩34,833 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,887 | ₩34,887 | ₩34,840 | ₩34,840 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,813 | ₩34,813 | ₩34,800 | ₩34,800 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,753 | ₩34,806 | ₩34,753 | ₩34,806 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,753 | ₩34,801 | ₩34,753 | ₩34,801 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,739 | ₩34,780 | ₩34,739 | ₩34,780 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,726 | ₩34,759 | ₩34,726 | ₩34,759 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,820 | ₩34,820 | ₩34,713 | ₩34,713 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,753 | ₩34,773 | ₩34,739 | ₩34,773 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,780 | ₩34,780 | ₩34,733 | ₩34,733 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,672 | ₩34,739 | ₩34,672 | ₩34,694 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,645 | ₩34,672 | ₩34,565 | ₩34,632 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,498 | ₩34,592 | ₩34,498 | ₩34,578 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,485 | ₩34,566 | ₩34,431 | ₩34,438 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,552 | ₩34,552 | ₩34,526 | ₩34,526 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,605 | ₩34,619 | ₩34,565 | ₩34,565 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,592 | ₩34,605 | ₩34,525 | ₩34,565 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,605 | ₩34,605 | ₩34,558 | ₩34,558 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,605 | ₩34,605 | ₩34,552 | ₩34,585 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,538 | ₩34,558 | ₩34,538 | ₩34,558 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,518 | ₩34,518 | ₩34,518 | ₩34,518 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,578 | ₩34,578 | ₩34,558 | ₩34,558 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,565 | ₩34,565 | ₩34,518 | ₩34,518 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,498 | ₩34,498 | ₩34,498 | ₩34,498 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,538 | ₩34,538 | ₩34,515 | ₩34,515 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,485 | ₩34,485 | ₩34,477 | ₩34,477 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,444 | ₩34,458 | ₩34,444 | ₩34,458 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,397 | ₩34,404 | ₩34,384 | ₩34,404 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,351 | ₩34,371 | ₩34,351 | ₩34,371 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,371 | ₩34,418 | ₩34,337 | ₩34,418 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,485 | ₩34,485 | ₩34,377 | ₩34,377 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,418 | ₩34,439 | ₩34,418 | ₩34,439 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,324 | ₩34,404 | ₩34,324 | ₩34,364 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,257 | ₩34,357 | ₩34,257 | ₩34,357 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,418 | ₩34,418 | ₩34,360 | ₩34,360 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,377 | ₩34,471 | ₩34,377 | ₩34,431 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,418 | ₩34,430 | ₩34,418 | ₩34,430 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,379 | ₩34,471 | ₩34,379 | ₩34,424 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,364 | ₩34,418 | ₩34,364 | ₩34,418 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,338 | ₩34,357 | ₩34,338 | ₩34,357 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,337 | ₩34,344 | ₩34,317 | ₩34,342 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,277 | ₩34,283 | ₩34,277 | ₩34,283 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,230 | ₩34,263 | ₩34,230 | ₩34,263 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,324 | ₩34,324 | ₩34,243 | ₩34,283 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,257 | ₩34,297 | ₩34,243 | ₩34,283 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,270 | ₩34,317 | ₩34,270 | ₩34,317 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,277 | ₩34,283 | ₩34,277 | ₩34,283 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,283 | ₩34,283 | ₩34,283 | ₩34,283 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,203 | ₩34,257 | ₩34,190 | ₩34,257 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,136 | ₩34,156 | ₩34,109 | ₩34,156 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,163 | ₩34,188 | ₩34,163 | ₩34,188 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,056 | ₩34,109 | ₩34,042 | ₩34,109 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,082 | ₩34,123 | ₩34,082 | ₩34,123 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,116 | ₩34,116 | ₩34,070 | ₩34,116 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,042 | ₩34,069 | ₩34,042 | ₩34,069 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,003 | ₩34,049 | ₩34,003 | ₩34,049 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,015 | ₩34,069 | ₩34,015 | ₩34,069 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,962 | ₩34,009 | ₩33,962 | ₩34,009 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,908 | ₩33,921 | ₩33,888 | ₩33,888 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,854 | ₩33,854 | ₩33,841 | ₩33,841 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,640 | ₩33,648 | ₩33,640 | ₩33,648 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,692 | ₩33,692 | ₩33,653 | ₩33,653 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,526 | ₩33,601 | ₩33,526 | ₩33,601 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,546 | ₩33,667 | ₩33,546 | ₩33,606 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,372 | ₩33,399 | ₩33,372 | ₩33,399 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,466 | ₩33,466 | ₩33,399 | ₩33,399 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,506 | ₩33,506 | ₩33,486 | ₩33,486 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,519 | ₩33,613 | ₩33,492 | ₩33,546 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,519 | ₩33,596 | ₩33,506 | ₩33,596 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,613 | ₩33,613 | ₩33,586 | ₩33,598 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,761 | ₩33,774 | ₩33,627 | ₩33,700 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,687 | ₩33,687 | ₩33,601 | ₩33,640 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,600 | ₩33,640 | ₩33,600 | ₩33,640 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,734 | ₩33,734 | ₩33,660 | ₩33,660 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,758 | ₩33,758 | ₩33,740 | ₩33,740 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,767 | ₩33,814 | ₩33,735 | ₩33,735 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,640 | ₩33,757 | ₩33,600 | ₩33,757 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,774 | ₩33,774 | ₩33,727 | ₩33,727 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,841 | ₩33,841 | ₩33,767 | ₩33,767 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,854 | ₩33,854 | ₩33,787 | ₩33,814 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,828 | ₩33,841 | ₩33,794 | ₩33,794 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,761 | ₩33,803 | ₩33,747 | ₩33,803 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,881 | ₩33,881 | ₩33,828 | ₩33,828 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,828 | ₩33,828 | ₩33,781 | ₩33,781 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,747 | ₩33,747 | ₩33,738 | ₩33,738 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,781 | ₩33,794 | ₩33,781 | ₩33,794 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,750 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,841 | ₩33,841 | ₩33,767 | ₩33,767 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,841 | ₩33,841 | ₩33,694 | ₩33,734 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,681 | ₩33,814 | ₩33,681 | ₩33,754 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,841 | ₩33,841 | ₩33,808 | ₩33,808 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,881 | ₩33,881 | ₩33,854 | ₩33,854 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,854 | ₩33,895 | ₩33,841 | ₩33,841 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,814 | ₩33,814 | ₩33,781 | ₩33,781 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,720 | ₩33,747 | ₩33,704 | ₩33,704 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,774 | ₩33,774 | ₩33,694 | ₩33,727 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,740 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,828 | ₩33,841 | ₩33,761 | ₩33,801 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,801 | ₩33,801 | ₩33,734 | ₩33,761 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,787 | ₩33,787 | ₩33,767 | ₩33,767 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,767 | ₩33,814 | ₩33,767 | ₩33,806 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,799 | ₩33,801 | ₩33,694 | ₩33,747 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,774 | ₩33,774 | ₩33,761 | ₩33,761 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,746 | ₩33,761 | ₩33,734 | ₩33,747 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,700 | ₩33,718 | ₩33,680 | ₩33,707 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,734 | ₩33,734 | ₩33,667 | ₩33,687 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,767 | ₩33,787 | ₩33,761 | ₩33,774 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,761 | ₩33,801 | ₩33,720 | ₩33,774 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,747 | ₩33,774 | ₩33,732 | ₩33,761 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,787 | ₩33,801 | ₩33,734 | ₩33,787 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,720 | ₩33,814 | ₩33,720 | ₩33,761 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,787 | ₩33,787 | ₩33,734 | ₩33,787 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,801 | ₩33,801 | ₩33,707 | ₩33,747 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,747 | ₩33,774 | ₩33,723 | ₩33,747 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,714 | ₩33,734 | ₩33,714 | ₩33,720 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,600 | ₩33,747 | ₩33,600 | ₩33,718 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,627 | ₩33,738 | ₩33,613 | ₩33,694 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,653 | ₩33,653 | ₩33,613 | ₩33,633 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,620 | ₩33,620 | ₩33,616 | ₩33,620 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,600 | ₩33,627 | ₩33,600 | ₩33,627 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,559 | ₩33,600 | ₩33,559 | ₩33,600 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,613 | ₩33,627 | ₩33,546 | ₩33,586 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,573 | ₩33,584 | ₩33,546 | ₩33,580 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,551 | ₩33,558 | ₩33,519 | ₩33,525 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,573 | ₩33,573 | ₩33,506 | ₩33,506 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,545 | ₩33,586 | ₩33,545 | ₩33,586 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,543 | ₩33,543 | ₩33,479 | ₩33,483 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,466 | ₩33,486 | ₩33,466 | ₩33,486 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,559 | ₩33,559 | ₩33,511 | ₩33,511 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,546 | ₩33,573 | ₩33,506 | ₩33,506 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,498 | ₩33,498 | ₩33,492 | ₩33,492 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,492 | ₩33,492 | ₩33,425 | ₩33,472 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,452 | ₩33,456 | ₩33,412 | ₩33,452 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,439 | ₩33,466 | ₩33,411 | ₩33,459 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,399 | ₩33,479 | ₩33,399 | ₩33,439 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,372 | ₩33,399 | ₩33,358 | ₩33,380 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,291 | ₩33,352 | ₩33,278 | ₩33,352 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,278 | ₩33,345 | ₩33,278 | ₩33,305 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,117 | ₩33,238 | ₩33,090 | ₩33,171 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,197 | ₩33,197 | ₩33,124 | ₩33,124 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,184 | ₩33,218 | ₩33,171 | ₩33,218 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,283 | ₩33,318 | ₩33,271 | ₩33,271 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,358 | ₩33,372 | ₩33,291 | ₩33,305 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,266 | ₩33,311 | ₩33,266 | ₩33,311 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,265 | ₩33,305 | ₩33,251 | ₩33,305 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,132 | ₩33,232 | ₩33,132 | ₩33,224 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,270 | ₩33,270 | ₩33,263 | ₩33,263 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,197 | ₩33,224 | ₩33,197 | ₩33,224 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,238 | ₩33,265 | ₩33,238 | ₩33,265 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,259 | ₩33,305 | ₩33,211 | ₩33,224 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,251 | ₩33,318 | ₩33,224 | ₩33,258 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,273 | ₩33,273 | ₩33,231 | ₩33,265 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,206 | ₩33,236 | ₩33,171 | ₩33,191 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,157 | ₩33,157 | ₩33,151 | ₩33,151 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,157 | ₩33,227 | ₩33,151 | ₩33,163 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,177 | ₩33,177 | ₩33,177 | ₩33,177 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,063 | ₩33,117 | ₩33,063 | ₩33,117 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,078 | ₩33,090 | ₩33,078 | ₩33,090 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,043 | ₩33,108 | ₩33,043 | ₩33,108 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,171 | ₩33,171 | ₩33,004 | ₩33,004 | -0.50% | 900 |
|---|