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 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
| 2026.10.08 | ₩35,100 | ₩35,127 | ₩35,086 | ₩35,127 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
| 2026.10.06 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
| 2026.10.05 | ₩35,113 | ₩35,140 | ₩35,113 | ₩35,140 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,073 | ₩35,086 | ₩35,073 | ₩35,086 | +0.04% | 2.3천 |
| 2026.10.01 | ₩35,006 | ₩35,059 | ₩35,006 | ₩35,059 | +0.15% | 500 |
| 2026.09.30 | ₩35,073 | ₩35,073 | ₩35,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,059 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩35,006 | ₩35,033 | ₩35,006 | ₩35,033 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩35,013 | ₩35,046 | ₩34,991 | ₩34,991 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,046 | ₩35,046 | ₩34,979 | ₩35,021 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,019 | ₩35,019 | ₩34,966 | ₩35,019 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,952 | ₩35,019 | ₩34,952 | ₩35,006 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,925 | ₩34,943 | ₩34,885 | ₩34,927 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,911 | ₩34,912 | ₩34,911 | ₩34,912 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,925 | ₩34,925 | ₩34,901 | ₩34,901 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,885 | ₩34,905 | ₩34,885 | ₩34,905 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,872 | ₩34,905 | ₩34,858 | ₩34,885 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,905 | ₩34,905 | ₩34,905 | ₩34,905 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,912 | ₩34,979 | ₩34,912 | ₩34,933 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,818 | ₩34,845 | ₩34,818 | ₩34,845 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,865 | ₩34,912 | ₩34,791 | ₩34,845 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,865 | ₩34,925 | ₩34,805 | ₩34,873 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,939 | ₩34,939 | ₩34,912 | ₩34,939 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,925 | ₩34,925 | ₩34,872 | ₩34,872 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,838 | ₩34,845 | ₩34,838 | ₩34,845 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,899 | ₩34,899 | ₩34,852 | ₩34,852 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,825 | ₩34,825 | ₩34,811 | ₩34,811 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,764 | ₩34,818 | ₩34,764 | ₩34,818 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,764 | ₩34,813 | ₩34,764 | ₩34,813 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,751 | ₩34,791 | ₩34,751 | ₩34,791 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,738 | ₩34,771 | ₩34,738 | ₩34,771 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,831 | ₩34,831 | ₩34,724 | ₩34,724 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,764 | ₩34,785 | ₩34,751 | ₩34,785 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,791 | ₩34,791 | ₩34,744 | ₩34,744 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,684 | ₩34,751 | ₩34,684 | ₩34,705 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,657 | ₩34,684 | ₩34,577 | ₩34,644 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,510 | ₩34,603 | ₩34,510 | ₩34,590 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,496 | ₩34,578 | ₩34,443 | ₩34,449 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,563 | ₩34,563 | ₩34,538 | ₩34,538 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,617 | ₩34,630 | ₩34,577 | ₩34,577 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,603 | ₩34,617 | ₩34,536 | ₩34,577 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,617 | ₩34,617 | ₩34,570 | ₩34,570 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,617 | ₩34,617 | ₩34,563 | ₩34,597 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,550 | ₩34,570 | ₩34,550 | ₩34,570 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,590 | ₩34,590 | ₩34,570 | ₩34,570 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,577 | ₩34,577 | ₩34,530 | ₩34,530 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,510 | ₩34,510 | ₩34,510 | ₩34,510 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,550 | ₩34,550 | ₩34,527 | ₩34,527 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,496 | ₩34,496 | ₩34,488 | ₩34,488 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,456 | ₩34,469 | ₩34,456 | ₩34,469 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,409 | ₩34,416 | ₩34,396 | ₩34,416 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,362 | ₩34,382 | ₩34,362 | ₩34,382 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,382 | ₩34,429 | ₩34,349 | ₩34,429 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,496 | ₩34,496 | ₩34,389 | ₩34,389 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,429 | ₩34,451 | ₩34,429 | ₩34,451 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,335 | ₩34,416 | ₩34,335 | ₩34,375 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,268 | ₩34,369 | ₩34,268 | ₩34,369 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,429 | ₩34,429 | ₩34,371 | ₩34,371 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,389 | ₩34,483 | ₩34,389 | ₩34,443 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,429 | ₩34,441 | ₩34,429 | ₩34,441 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,390 | ₩34,483 | ₩34,390 | ₩34,436 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,375 | ₩34,429 | ₩34,375 | ₩34,429 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,422 | ₩34,422 | ₩34,422 | ₩34,422 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,350 | ₩34,369 | ₩34,350 | ₩34,369 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,349 | ₩34,355 | ₩34,329 | ₩34,354 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,288 | ₩34,295 | ₩34,288 | ₩34,295 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,241 | ₩34,275 | ₩34,241 | ₩34,275 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,335 | ₩34,335 | ₩34,255 | ₩34,295 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,268 | ₩34,308 | ₩34,255 | ₩34,295 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,282 | ₩34,329 | ₩34,282 | ₩34,329 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,288 | ₩34,295 | ₩34,288 | ₩34,295 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,215 | ₩34,268 | ₩34,201 | ₩34,268 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,147 | ₩34,168 | ₩34,121 | ₩34,168 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,174 | ₩34,200 | ₩34,174 | ₩34,200 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,067 | ₩34,121 | ₩34,054 | ₩34,121 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,094 | ₩34,134 | ₩34,094 | ₩34,134 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,127 | ₩34,127 | ₩34,082 | ₩34,127 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,054 | ₩34,080 | ₩34,054 | ₩34,080 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,015 | ₩34,060 | ₩34,015 | ₩34,060 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,027 | ₩34,080 | ₩34,027 | ₩34,080 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,973 | ₩34,020 | ₩33,973 | ₩34,020 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,919 | ₩33,933 | ₩33,899 | ₩33,899 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,866 | ₩33,866 | ₩33,852 | ₩33,852 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,651 | ₩33,659 | ₩33,651 | ₩33,659 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,704 | ₩33,704 | ₩33,665 | ₩33,665 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,537 | ₩33,612 | ₩33,537 | ₩33,612 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,557 | ₩33,678 | ₩33,557 | ₩33,618 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,383 | ₩33,410 | ₩33,383 | ₩33,410 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,477 | ₩33,477 | ₩33,410 | ₩33,410 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,517 | ₩33,517 | ₩33,497 | ₩33,497 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,531 | ₩33,624 | ₩33,504 | ₩33,557 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,531 | ₩33,607 | ₩33,517 | ₩33,607 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,624 | ₩33,624 | ₩33,598 | ₩33,610 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,772 | ₩33,785 | ₩33,638 | ₩33,712 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,698 | ₩33,698 | ₩33,612 | ₩33,651 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,611 | ₩33,651 | ₩33,611 | ₩33,651 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,745 | ₩33,745 | ₩33,671 | ₩33,671 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,769 | ₩33,769 | ₩33,752 | ₩33,752 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,779 | ₩33,826 | ₩33,746 | ₩33,746 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,651 | ₩33,768 | ₩33,611 | ₩33,768 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,785 | ₩33,785 | ₩33,738 | ₩33,738 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,852 | ₩33,852 | ₩33,779 | ₩33,779 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,866 | ₩33,866 | ₩33,799 | ₩33,826 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,839 | ₩33,852 | ₩33,805 | ₩33,805 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,772 | ₩33,815 | ₩33,759 | ₩33,815 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,893 | ₩33,893 | ₩33,839 | ₩33,839 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,839 | ₩33,839 | ₩33,792 | ₩33,792 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,759 | ₩33,759 | ₩33,749 | ₩33,749 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,792 | ₩33,805 | ₩33,792 | ₩33,805 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,826 | ₩33,826 | ₩33,759 | ₩33,761 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,852 | ₩33,852 | ₩33,779 | ₩33,779 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,852 | ₩33,852 | ₩33,705 | ₩33,745 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,693 | ₩33,826 | ₩33,693 | ₩33,765 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,852 | ₩33,852 | ₩33,819 | ₩33,819 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,893 | ₩33,893 | ₩33,866 | ₩33,866 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,866 | ₩33,906 | ₩33,852 | ₩33,852 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,826 | ₩33,826 | ₩33,792 | ₩33,792 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,732 | ₩33,759 | ₩33,716 | ₩33,716 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,785 | ₩33,785 | ₩33,705 | ₩33,738 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,826 | ₩33,826 | ₩33,732 | ₩33,752 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,839 | ₩33,852 | ₩33,772 | ₩33,812 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,812 | ₩33,812 | ₩33,745 | ₩33,772 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,799 | ₩33,799 | ₩33,779 | ₩33,779 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,779 | ₩33,826 | ₩33,779 | ₩33,818 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,811 | ₩33,812 | ₩33,705 | ₩33,759 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,785 | ₩33,785 | ₩33,772 | ₩33,772 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,757 | ₩33,772 | ₩33,745 | ₩33,759 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,712 | ₩33,729 | ₩33,691 | ₩33,718 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,745 | ₩33,745 | ₩33,678 | ₩33,698 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,779 | ₩33,799 | ₩33,772 | ₩33,785 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,772 | ₩33,812 | ₩33,732 | ₩33,785 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,759 | ₩33,785 | ₩33,744 | ₩33,772 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,799 | ₩33,812 | ₩33,745 | ₩33,799 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,732 | ₩33,826 | ₩33,732 | ₩33,772 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,799 | ₩33,799 | ₩33,745 | ₩33,799 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,812 | ₩33,812 | ₩33,718 | ₩33,759 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,759 | ₩33,785 | ₩33,734 | ₩33,759 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,725 | ₩33,745 | ₩33,725 | ₩33,732 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,611 | ₩33,759 | ₩33,611 | ₩33,729 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,638 | ₩33,749 | ₩33,624 | ₩33,705 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,665 | ₩33,665 | ₩33,624 | ₩33,645 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,631 | ₩33,631 | ₩33,627 | ₩33,631 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,611 | ₩33,638 | ₩33,611 | ₩33,638 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,571 | ₩33,611 | ₩33,571 | ₩33,611 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,624 | ₩33,638 | ₩33,557 | ₩33,598 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,584 | ₩33,595 | ₩33,557 | ₩33,591 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,563 | ₩33,569 | ₩33,531 | ₩33,536 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,584 | ₩33,584 | ₩33,517 | ₩33,517 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,544 | ₩33,544 | ₩33,544 | ₩33,544 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,556 | ₩33,598 | ₩33,556 | ₩33,598 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,555 | ₩33,555 | ₩33,490 | ₩33,494 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,477 | ₩33,497 | ₩33,477 | ₩33,497 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,571 | ₩33,571 | ₩33,522 | ₩33,522 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,557 | ₩33,584 | ₩33,517 | ₩33,517 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,509 | ₩33,509 | ₩33,504 | ₩33,504 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,504 | ₩33,504 | ₩33,437 | ₩33,484 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,463 | ₩33,467 | ₩33,423 | ₩33,463 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,450 | ₩33,477 | ₩33,422 | ₩33,470 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,410 | ₩33,490 | ₩33,410 | ₩33,450 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,383 | ₩33,410 | ₩33,370 | ₩33,391 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,302 | ₩33,363 | ₩33,289 | ₩33,363 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,289 | ₩33,356 | ₩33,289 | ₩33,316 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,128 | ₩33,249 | ₩33,101 | ₩33,182 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,209 | ₩33,209 | ₩33,135 | ₩33,135 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,195 | ₩33,229 | ₩33,182 | ₩33,229 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,294 | ₩33,329 | ₩33,282 | ₩33,282 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,370 | ₩33,383 | ₩33,302 | ₩33,316 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,277 | ₩33,323 | ₩33,277 | ₩33,323 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,276 | ₩33,316 | ₩33,262 | ₩33,316 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,143 | ₩33,243 | ₩33,143 | ₩33,235 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,281 | ₩33,281 | ₩33,274 | ₩33,274 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,209 | ₩33,235 | ₩33,209 | ₩33,235 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,249 | ₩33,276 | ₩33,249 | ₩33,276 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,270 | ₩33,316 | ₩33,222 | ₩33,235 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,262 | ₩33,329 | ₩33,235 | ₩33,269 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,284 | ₩33,284 | ₩33,242 | ₩33,276 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,217 | ₩33,248 | ₩33,182 | ₩33,202 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,168 | ₩33,168 | ₩33,162 | ₩33,162 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,168 | ₩33,238 | ₩33,162 | ₩33,174 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,074 | ₩33,128 | ₩33,074 | ₩33,128 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,089 | ₩33,101 | ₩33,089 | ₩33,101 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,054 | ₩33,119 | ₩33,054 | ₩33,119 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,182 | ₩33,182 | ₩33,015 | ₩33,015 | -0.50% | 900 |
|---|