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 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
| 2026.10.08 | ₩35,072 | ₩35,099 | ₩35,059 | ₩35,099 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 100 |
| 2026.10.06 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 100 |
| 2026.10.05 | ₩35,086 | ₩35,112 | ₩35,086 | ₩35,112 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,045 | ₩35,059 | ₩35,045 | ₩35,059 | +0.04% | 2.3천 |
| 2026.10.01 | ₩34,978 | ₩35,032 | ₩34,978 | ₩35,032 | +0.15% | 500 |
| 2026.09.30 | ₩35,045 | ₩35,045 | ₩35,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,032 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩34,978 | ₩35,005 | ₩34,978 | ₩35,005 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩34,985 | ₩35,019 | ₩34,964 | ₩34,964 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,019 | ₩35,019 | ₩34,952 | ₩34,993 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,992 | ₩34,992 | ₩34,938 | ₩34,992 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,925 | ₩34,992 | ₩34,925 | ₩34,978 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,898 | ₩34,915 | ₩34,858 | ₩34,899 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,938 | ₩34,938 | ₩34,938 | ₩34,938 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,836 | ₩34,836 | ₩34,836 | ₩34,836 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,883 | ₩34,885 | ₩34,883 | ₩34,885 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,898 | ₩34,898 | ₩34,874 | ₩34,874 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,858 | ₩34,878 | ₩34,858 | ₩34,878 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,844 | ₩34,878 | ₩34,831 | ₩34,858 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,878 | ₩34,878 | ₩34,878 | ₩34,878 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,885 | ₩34,952 | ₩34,885 | ₩34,906 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,791 | ₩34,818 | ₩34,791 | ₩34,818 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,838 | ₩34,885 | ₩34,764 | ₩34,818 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,838 | ₩34,898 | ₩34,777 | ₩34,846 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,911 | ₩34,911 | ₩34,885 | ₩34,911 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,898 | ₩34,898 | ₩34,844 | ₩34,844 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,811 | ₩34,818 | ₩34,811 | ₩34,818 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,871 | ₩34,871 | ₩34,824 | ₩34,824 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,784 | ₩34,784 | ₩34,784 | ₩34,784 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,798 | ₩34,798 | ₩34,784 | ₩34,784 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,737 | ₩34,791 | ₩34,737 | ₩34,791 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,737 | ₩34,785 | ₩34,737 | ₩34,785 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,724 | ₩34,764 | ₩34,724 | ₩34,764 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,710 | ₩34,744 | ₩34,710 | ₩34,744 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,804 | ₩34,804 | ₩34,697 | ₩34,697 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,737 | ₩34,757 | ₩34,724 | ₩34,757 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,764 | ₩34,764 | ₩34,717 | ₩34,717 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,657 | ₩34,724 | ₩34,657 | ₩34,678 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,630 | ₩34,657 | ₩34,550 | ₩34,617 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,483 | ₩34,576 | ₩34,483 | ₩34,563 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,469 | ₩34,551 | ₩34,416 | ₩34,422 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,536 | ₩34,536 | ₩34,511 | ₩34,511 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,590 | ₩34,603 | ₩34,550 | ₩34,550 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,576 | ₩34,590 | ₩34,509 | ₩34,550 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,590 | ₩34,590 | ₩34,543 | ₩34,543 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,590 | ₩34,590 | ₩34,536 | ₩34,570 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,523 | ₩34,543 | ₩34,523 | ₩34,543 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,563 | ₩34,563 | ₩34,543 | ₩34,543 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,550 | ₩34,550 | ₩34,503 | ₩34,503 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,523 | ₩34,523 | ₩34,500 | ₩34,500 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,469 | ₩34,469 | ₩34,461 | ₩34,461 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,429 | ₩34,442 | ₩34,429 | ₩34,442 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,382 | ₩34,389 | ₩34,369 | ₩34,389 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,335 | ₩34,355 | ₩34,335 | ₩34,355 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,355 | ₩34,402 | ₩34,322 | ₩34,402 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,469 | ₩34,469 | ₩34,362 | ₩34,362 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,402 | ₩34,424 | ₩34,402 | ₩34,424 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,308 | ₩34,389 | ₩34,308 | ₩34,349 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,241 | ₩34,342 | ₩34,241 | ₩34,342 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,402 | ₩34,402 | ₩34,345 | ₩34,345 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,362 | ₩34,456 | ₩34,362 | ₩34,416 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,402 | ₩34,414 | ₩34,402 | ₩34,414 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,363 | ₩34,456 | ₩34,363 | ₩34,409 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,349 | ₩34,402 | ₩34,349 | ₩34,402 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,375 | ₩34,375 | ₩34,375 | ₩34,375 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,323 | ₩34,342 | ₩34,323 | ₩34,342 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,322 | ₩34,328 | ₩34,302 | ₩34,327 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,261 | ₩34,268 | ₩34,261 | ₩34,268 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,215 | ₩34,248 | ₩34,215 | ₩34,248 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,308 | ₩34,308 | ₩34,228 | ₩34,268 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,241 | ₩34,282 | ₩34,228 | ₩34,268 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,255 | ₩34,302 | ₩34,255 | ₩34,302 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,261 | ₩34,268 | ₩34,261 | ₩34,268 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,188 | ₩34,241 | ₩34,174 | ₩34,241 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,121 | ₩34,141 | ₩34,094 | ₩34,141 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,148 | ₩34,173 | ₩34,148 | ₩34,173 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,040 | ₩34,094 | ₩34,027 | ₩34,094 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,107 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,101 | ₩34,101 | ₩34,055 | ₩34,101 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,027 | ₩34,054 | ₩34,027 | ₩34,054 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,988 | ₩34,034 | ₩33,988 | ₩34,034 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,000 | ₩34,054 | ₩34,000 | ₩34,054 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,947 | ₩33,993 | ₩33,947 | ₩33,993 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,893 | ₩33,906 | ₩33,873 | ₩33,873 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,839 | ₩33,839 | ₩33,826 | ₩33,826 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,625 | ₩33,633 | ₩33,625 | ₩33,633 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,677 | ₩33,677 | ₩33,638 | ₩33,638 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,511 | ₩33,586 | ₩33,511 | ₩33,586 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,531 | ₩33,652 | ₩33,531 | ₩33,591 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,357 | ₩33,384 | ₩33,357 | ₩33,384 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,451 | ₩33,451 | ₩33,384 | ₩33,384 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,491 | ₩33,491 | ₩33,471 | ₩33,471 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,504 | ₩33,598 | ₩33,477 | ₩33,531 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,504 | ₩33,581 | ₩33,491 | ₩33,581 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,598 | ₩33,598 | ₩33,571 | ₩33,583 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,745 | ₩33,759 | ₩33,611 | ₩33,685 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,672 | ₩33,672 | ₩33,586 | ₩33,625 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,585 | ₩33,625 | ₩33,585 | ₩33,625 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,719 | ₩33,719 | ₩33,645 | ₩33,645 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,743 | ₩33,743 | ₩33,725 | ₩33,725 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,752 | ₩33,799 | ₩33,720 | ₩33,720 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,625 | ₩33,741 | ₩33,585 | ₩33,741 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,759 | ₩33,759 | ₩33,712 | ₩33,712 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,826 | ₩33,826 | ₩33,752 | ₩33,752 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,839 | ₩33,839 | ₩33,772 | ₩33,799 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,812 | ₩33,826 | ₩33,779 | ₩33,779 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,745 | ₩33,788 | ₩33,732 | ₩33,788 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,866 | ₩33,866 | ₩33,812 | ₩33,812 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,812 | ₩33,812 | ₩33,766 | ₩33,766 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,732 | ₩33,732 | ₩33,723 | ₩33,723 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,766 | ₩33,779 | ₩33,766 | ₩33,779 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,799 | ₩33,799 | ₩33,732 | ₩33,735 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,826 | ₩33,826 | ₩33,752 | ₩33,752 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,826 | ₩33,826 | ₩33,678 | ₩33,719 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,666 | ₩33,799 | ₩33,666 | ₩33,739 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,826 | ₩33,826 | ₩33,792 | ₩33,792 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,866 | ₩33,866 | ₩33,839 | ₩33,839 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,839 | ₩33,879 | ₩33,826 | ₩33,826 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,799 | ₩33,799 | ₩33,766 | ₩33,766 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,705 | ₩33,732 | ₩33,689 | ₩33,689 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,759 | ₩33,759 | ₩33,678 | ₩33,712 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,799 | ₩33,799 | ₩33,705 | ₩33,725 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,812 | ₩33,826 | ₩33,745 | ₩33,786 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,786 | ₩33,786 | ₩33,719 | ₩33,745 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,772 | ₩33,772 | ₩33,752 | ₩33,752 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,752 | ₩33,799 | ₩33,752 | ₩33,791 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,784 | ₩33,786 | ₩33,678 | ₩33,732 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,759 | ₩33,759 | ₩33,745 | ₩33,745 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,731 | ₩33,745 | ₩33,719 | ₩33,732 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,685 | ₩33,703 | ₩33,665 | ₩33,692 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,719 | ₩33,719 | ₩33,652 | ₩33,672 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,752 | ₩33,772 | ₩33,745 | ₩33,759 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,745 | ₩33,786 | ₩33,705 | ₩33,759 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,732 | ₩33,759 | ₩33,717 | ₩33,745 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,772 | ₩33,786 | ₩33,719 | ₩33,772 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,705 | ₩33,799 | ₩33,705 | ₩33,745 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,772 | ₩33,772 | ₩33,719 | ₩33,772 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,786 | ₩33,786 | ₩33,692 | ₩33,732 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,732 | ₩33,759 | ₩33,708 | ₩33,732 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,699 | ₩33,719 | ₩33,699 | ₩33,705 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,585 | ₩33,732 | ₩33,585 | ₩33,703 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,611 | ₩33,723 | ₩33,598 | ₩33,678 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,638 | ₩33,638 | ₩33,598 | ₩33,618 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,605 | ₩33,605 | ₩33,601 | ₩33,605 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,585 | ₩33,611 | ₩33,585 | ₩33,611 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,544 | ₩33,585 | ₩33,544 | ₩33,585 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,598 | ₩33,611 | ₩33,531 | ₩33,571 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,558 | ₩33,569 | ₩33,531 | ₩33,565 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,536 | ₩33,543 | ₩33,504 | ₩33,510 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,558 | ₩33,558 | ₩33,491 | ₩33,491 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,530 | ₩33,571 | ₩33,530 | ₩33,571 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,528 | ₩33,528 | ₩33,464 | ₩33,468 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,451 | ₩33,471 | ₩33,451 | ₩33,471 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,544 | ₩33,544 | ₩33,496 | ₩33,496 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,531 | ₩33,558 | ₩33,491 | ₩33,491 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,483 | ₩33,483 | ₩33,477 | ₩33,477 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,477 | ₩33,477 | ₩33,410 | ₩33,457 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,437 | ₩33,441 | ₩33,397 | ₩33,437 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,424 | ₩33,451 | ₩33,396 | ₩33,444 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,384 | ₩33,464 | ₩33,384 | ₩33,424 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,357 | ₩33,384 | ₩33,343 | ₩33,365 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,276 | ₩33,337 | ₩33,263 | ₩33,337 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,263 | ₩33,330 | ₩33,263 | ₩33,290 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,102 | ₩33,223 | ₩33,075 | ₩33,156 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,183 | ₩33,183 | ₩33,109 | ₩33,109 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,169 | ₩33,203 | ₩33,156 | ₩33,203 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,268 | ₩33,303 | ₩33,256 | ₩33,256 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,343 | ₩33,357 | ₩33,276 | ₩33,290 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,251 | ₩33,297 | ₩33,251 | ₩33,297 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,250 | ₩33,290 | ₩33,236 | ₩33,290 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,117 | ₩33,217 | ₩33,117 | ₩33,209 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,255 | ₩33,255 | ₩33,248 | ₩33,248 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,183 | ₩33,209 | ₩33,183 | ₩33,209 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,223 | ₩33,250 | ₩33,223 | ₩33,250 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,244 | ₩33,290 | ₩33,196 | ₩33,209 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,236 | ₩33,303 | ₩33,209 | ₩33,243 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,258 | ₩33,258 | ₩33,216 | ₩33,250 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,191 | ₩33,221 | ₩33,156 | ₩33,176 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,142 | ₩33,142 | ₩33,136 | ₩33,136 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,142 | ₩33,212 | ₩33,136 | ₩33,148 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,049 | ₩33,102 | ₩33,049 | ₩33,102 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,063 | ₩33,075 | ₩33,063 | ₩33,075 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,028 | ₩33,093 | ₩33,028 | ₩33,093 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,156 | ₩33,156 | ₩32,990 | ₩32,990 | -0.50% | 900 |
|---|