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 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
| 2026.10.08 | ₩35,097 | ₩35,124 | ₩35,083 | ₩35,124 | +0.08% | 1.2천 |
| 2026.10.07 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
| 2026.10.06 | ₩35,104 | ₩35,104 | ₩35,104 | ₩35,104 | 0.00% | 100 |
| 2026.10.05 | ₩35,110 | ₩35,137 | ₩35,110 | ₩35,137 | +0.08% | 1.2천 |
| 2026.10.02 | ₩35,070 | ₩35,083 | ₩35,070 | ₩35,083 | +0.04% | 2.3천 |
| 2026.10.01 | ₩35,003 | ₩35,057 | ₩35,003 | ₩35,057 | +0.15% | 500 |
| 2026.09.30 | ₩35,070 | ₩35,070 | ₩35,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,057 |
| -0.04% |
| 1.3천 |
| 2026.09.29 | ₩35,003 | ₩35,030 | ₩35,003 | ₩35,030 | +0.08% | 1.7천 |
|---|
| 2026.09.28 | ₩35,010 | ₩35,043 | ₩34,988 | ₩34,988 | -0.06% | 300 |
|---|
| 2026.09.25 | ₩35,043 | ₩35,043 | ₩34,976 | ₩35,018 | -0.07% | 1.5천 |
|---|
| 2026.09.24 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,016 | ₩35,016 | ₩34,963 | ₩35,016 | 0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,949 | ₩35,016 | ₩34,949 | ₩35,003 | +0.15% | 1.2천 |
|---|
| 2026.09.18 | ₩34,923 | ₩34,940 | ₩34,882 | ₩34,924 | +0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,908 | ₩34,909 | ₩34,908 | ₩34,909 | +0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩34,923 | ₩34,923 | ₩34,898 | ₩34,898 | -0.07% | 500 |
|---|
| 2026.09.11 | ₩34,882 | ₩34,902 | ₩34,882 | ₩34,902 | +0.06% | 200 |
|---|
| 2026.09.10 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩34,869 | ₩34,902 | ₩34,855 | ₩34,882 | +0.04% | 1.1천 |
|---|
| 2026.09.08 | ₩34,902 | ₩34,902 | ₩34,902 | ₩34,902 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,909 | ₩34,976 | ₩34,909 | ₩34,931 | +0.06% | 900 |
|---|
| 2026.09.03 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,815 | ₩34,842 | ₩34,815 | ₩34,842 | +0.08% | 200 |
|---|
| 2026.09.01 | ₩34,862 | ₩34,909 | ₩34,788 | ₩34,842 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩34,862 | ₩34,923 | ₩34,802 | ₩34,870 | +0.02% | 2.2천 |
|---|
| 2026.08.28 | ₩34,936 | ₩34,936 | ₩34,909 | ₩34,936 | 0.00% | 2천 |
|---|
| 2026.08.27 | ₩34,923 | ₩34,923 | ₩34,869 | ₩34,869 | -0.15% | 500 |
|---|
| 2026.08.26 | ₩34,835 | ₩34,842 | ₩34,835 | ₩34,842 | +0.02% | 100 |
|---|
| 2026.08.25 | ₩34,896 | ₩34,896 | ₩34,849 | ₩34,849 | -0.13% | 1천 |
|---|
| 2026.08.24 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,822 | ₩34,822 | ₩34,809 | ₩34,809 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩34,762 | ₩34,815 | ₩34,762 | ₩34,815 | +0.15% | 300 |
|---|
| 2026.08.13 | ₩34,762 | ₩34,810 | ₩34,762 | ₩34,810 | +0.14% | 400 |
|---|
| 2026.08.12 | ₩34,748 | ₩34,788 | ₩34,748 | ₩34,788 | +0.12% | 200 |
|---|
| 2026.08.11 | ₩34,735 | ₩34,768 | ₩34,735 | ₩34,768 | +0.10% | 200 |
|---|
| 2026.08.10 | ₩34,829 | ₩34,829 | ₩34,721 | ₩34,721 | -0.31% | 900 |
|---|
| 2026.08.07 | ₩34,762 | ₩34,782 | ₩34,748 | ₩34,782 | +0.06% | 3천 |
|---|
| 2026.08.06 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,788 | ₩34,788 | ₩34,741 | ₩34,741 | -0.13% | 2.1천 |
|---|
| 2026.08.03 | ₩34,681 | ₩34,748 | ₩34,681 | ₩34,703 | +0.06% | 5천 |
|---|
| 2026.07.31 | ₩34,654 | ₩34,681 | ₩34,574 | ₩34,641 | -0.04% | 3.3천 |
|---|
| 2026.07.30 | ₩34,507 | ₩34,601 | ₩34,507 | ₩34,587 | +0.23% | 5.7천 |
|---|
| 2026.07.29 | ₩34,493 | ₩34,575 | ₩34,440 | ₩34,446 | -0.14% | 3.6천 |
|---|
| 2026.07.28 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,560 | ₩34,560 | ₩34,535 | ₩34,535 | -0.07% | 200 |
|---|
| 2026.07.23 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩34,614 | ₩34,627 | ₩34,574 | ₩34,574 | -0.12% | 3.7천 |
|---|
| 2026.07.21 | ₩34,601 | ₩34,614 | ₩34,534 | ₩34,574 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,614 | ₩34,614 | ₩34,567 | ₩34,567 | -0.14% | 1천 |
|---|
| 2026.07.15 | ₩34,614 | ₩34,614 | ₩34,560 | ₩34,594 | -0.06% | 500 |
|---|
| 2026.07.14 | ₩34,547 | ₩34,567 | ₩34,547 | ₩34,567 | +0.06% | 1.7천 |
|---|
| 2026.07.13 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,587 | ₩34,587 | ₩34,567 | ₩34,567 | -0.06% | 200 |
|---|
| 2026.07.09 | ₩34,574 | ₩34,574 | ₩34,527 | ₩34,527 | -0.14% | 500 |
|---|
| 2026.07.08 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,547 | ₩34,547 | ₩34,524 | ₩34,524 | -0.07% | 900 |
|---|
| 2026.07.02 | ₩34,493 | ₩34,493 | ₩34,485 | ₩34,485 | -0.02% | 200 |
|---|
| 2026.07.01 | ₩34,453 | ₩34,467 | ₩34,453 | ₩34,467 | +0.04% | 200 |
|---|
| 2026.06.30 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,406 | ₩34,413 | ₩34,393 | ₩34,413 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩34,359 | ₩34,379 | ₩34,359 | ₩34,379 | +0.06% | 1.2천 |
|---|
| 2026.06.24 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,379 | ₩34,426 | ₩34,346 | ₩34,426 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 900 |
|---|
| 2026.06.17 | ₩34,493 | ₩34,493 | ₩34,386 | ₩34,386 | -0.31% | 1.3천 |
|---|
| 2026.06.16 | ₩34,426 | ₩34,448 | ₩34,426 | ₩34,448 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,332 | ₩34,413 | ₩34,332 | ₩34,373 | +0.12% | 7.5천 |
|---|
| 2026.06.11 | ₩34,265 | ₩34,366 | ₩34,265 | ₩34,366 | +0.29% | 300 |
|---|
| 2026.06.10 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,426 | ₩34,426 | ₩34,369 | ₩34,369 | -0.17% | 1천 |
|---|
| 2026.06.04 | ₩34,386 | ₩34,480 | ₩34,386 | ₩34,440 | +0.16% | 1천 |
|---|
| 2026.06.03 | ₩34,426 | ₩34,438 | ₩34,426 | ₩34,438 | +0.04% | 400 |
|---|
| 2026.06.02 | ₩34,387 | ₩34,480 | ₩34,387 | ₩34,433 | +0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩34,373 | ₩34,426 | ₩34,373 | ₩34,426 | +0.16% | 200 |
|---|
| 2026.05.29 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,357 | ₩34,357 | ₩34,357 | ₩34,357 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,347 | ₩34,366 | ₩34,347 | ₩34,366 | +0.05% | 200 |
|---|
| 2026.05.22 | ₩34,346 | ₩34,353 | ₩34,326 | ₩34,351 | +0.02% | 1.6천 |
|---|
| 2026.05.21 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,285 | ₩34,292 | ₩34,285 | ₩34,292 | +0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩34,239 | ₩34,272 | ₩34,239 | ₩34,272 | +0.10% | 200 |
|---|
| 2026.05.18 | ₩34,332 | ₩34,332 | ₩34,252 | ₩34,292 | -0.12% | 400 |
|---|
| 2026.05.15 | ₩34,265 | ₩34,306 | ₩34,252 | ₩34,292 | +0.08% | 9.4천 |
|---|
| 2026.05.14 | ₩34,279 | ₩34,326 | ₩34,279 | ₩34,326 | +0.14% | 500 |
|---|
| 2026.05.13 | ₩34,285 | ₩34,292 | ₩34,285 | ₩34,292 | +0.02% | 400 |
|---|
| 2026.05.12 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,259 | ₩34,259 | ₩34,259 | ₩34,259 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,212 | ₩34,265 | ₩34,198 | ₩34,265 | +0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 700 |
|---|
| 2026.05.04 | ₩34,145 | ₩34,165 | ₩34,118 | ₩34,165 | +0.06% | 4.5천 |
|---|
| 2026.05.01 | ₩34,171 | ₩34,197 | ₩34,171 | ₩34,197 | +0.07% | 2.6천 |
|---|
| 2026.04.30 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,064 | ₩34,118 | ₩34,051 | ₩34,118 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩34,091 | ₩34,131 | ₩34,091 | ₩34,131 | +0.12% | 200 |
|---|
| 2026.04.24 | ₩34,125 | ₩34,125 | ₩34,079 | ₩34,125 | 0.00% | 1.4천 |
|---|
| 2026.04.23 | ₩34,051 | ₩34,078 | ₩34,051 | ₩34,078 | +0.08% | 400 |
|---|
| 2026.04.22 | ₩34,098 | ₩34,098 | ₩34,098 | ₩34,098 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,012 | ₩34,057 | ₩34,012 | ₩34,057 | +0.13% | 2천 |
|---|
| 2026.04.20 | ₩34,024 | ₩34,078 | ₩34,024 | ₩34,078 | +0.16% | 3.5천 |
|---|
| 2026.04.17 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,970 | ₩34,017 | ₩33,970 | ₩34,017 | +0.14% | 1.9천 |
|---|
| 2026.04.15 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,917 | ₩33,930 | ₩33,897 | ₩33,897 | -0.06% | 800 |
|---|
| 2026.04.10 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,863 | ₩33,863 | ₩33,850 | ₩33,850 | -0.04% | 400 |
|---|
| 2026.04.08 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,648 | ₩33,656 | ₩33,648 | ₩33,656 | +0.02% | 300 |
|---|
| 2026.04.06 | ₩33,701 | ₩33,701 | ₩33,662 | ₩33,662 | -0.12% | 1.1천 |
|---|
| 2026.04.02 | ₩33,534 | ₩33,610 | ₩33,534 | ₩33,610 | +0.22% | 200 |
|---|
| 2026.04.01 | ₩33,555 | ₩33,675 | ₩33,555 | ₩33,615 | +0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,380 | ₩33,407 | ₩33,380 | ₩33,407 | +0.08% | 600 |
|---|
| 2026.03.27 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,407 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩33,514 | ₩33,514 | ₩33,494 | ₩33,494 | -0.06% | 1.6천 |
|---|
| 2026.03.25 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,528 | ₩33,622 | ₩33,501 | ₩33,555 | +0.08% | 1.7천 |
|---|
| 2026.03.23 | ₩33,528 | ₩33,604 | ₩33,514 | ₩33,604 | +0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,622 | ₩33,622 | ₩33,595 | ₩33,607 | -0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,769 | ₩33,783 | ₩33,635 | ₩33,709 | -0.18% | 8.5천 |
|---|
| 2026.03.16 | ₩33,695 | ₩33,695 | ₩33,610 | ₩33,648 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,648 | +0.12% | 200 |
|---|
| 2026.03.12 | ₩33,742 | ₩33,742 | ₩33,669 | ₩33,669 | -0.22% | 1천 |
|---|
| 2026.03.11 | ₩33,766 | ₩33,766 | ₩33,749 | ₩33,749 | -0.05% | 100 |
|---|
| 2026.03.10 | ₩33,776 | ₩33,823 | ₩33,744 | ₩33,744 | -0.10% | 2.2천 |
|---|
| 2026.03.09 | ₩33,648 | ₩33,765 | ₩33,608 | ₩33,765 | +0.35% | 6.6천 |
|---|
| 2026.03.06 | ₩33,783 | ₩33,783 | ₩33,736 | ₩33,736 | -0.14% | 200 |
|---|
| 2026.03.05 | ₩33,850 | ₩33,850 | ₩33,776 | ₩33,776 | -0.22% | 700 |
|---|
| 2026.03.04 | ₩33,863 | ₩33,863 | ₩33,796 | ₩33,823 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩33,836 | ₩33,850 | ₩33,803 | ₩33,803 | -0.10% | 1.6천 |
|---|
| 2026.02.27 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,769 | ₩33,812 | ₩33,756 | ₩33,812 | +0.13% | 1.4천 |
|---|
| 2026.02.25 | ₩33,890 | ₩33,890 | ₩33,836 | ₩33,836 | -0.16% | 1.2천 |
|---|
| 2026.02.24 | ₩33,836 | ₩33,836 | ₩33,789 | ₩33,789 | -0.14% | 2.2천 |
|---|
| 2026.02.23 | ₩33,756 | ₩33,756 | ₩33,746 | ₩33,746 | -0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩33,789 | ₩33,803 | ₩33,789 | ₩33,803 | +0.04% | 400 |
|---|
| 2026.02.19 | ₩33,823 | ₩33,823 | ₩33,756 | ₩33,758 | -0.19% | 3천 |
|---|
| 2026.02.18 | ₩33,850 | ₩33,850 | ₩33,776 | ₩33,776 | -0.22% | 1.7천 |
|---|
| 2026.02.17 | ₩33,850 | ₩33,850 | ₩33,702 | ₩33,742 | -0.32% | 2.9천 |
|---|
| 2026.02.13 | ₩33,690 | ₩33,823 | ₩33,690 | ₩33,762 | +0.21% | 5천 |
|---|
| 2026.02.12 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩33,850 | ₩33,850 | ₩33,816 | ₩33,816 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩33,890 | ₩33,890 | ₩33,863 | ₩33,863 | -0.08% | 1.1만 |
|---|
| 2026.02.09 | ₩33,863 | ₩33,903 | ₩33,850 | ₩33,850 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩33,823 | ₩33,823 | ₩33,789 | ₩33,789 | -0.10% | 2천 |
|---|
| 2026.02.05 | ₩33,729 | ₩33,756 | ₩33,713 | ₩33,713 | -0.05% | 3.4천 |
|---|
| 2026.02.04 | ₩33,783 | ₩33,783 | ₩33,702 | ₩33,736 | -0.14% | 9천 |
|---|
| 2026.02.03 | ₩33,823 | ₩33,823 | ₩33,729 | ₩33,749 | -0.22% | 3.7천 |
|---|
| 2026.02.02 | ₩33,836 | ₩33,850 | ₩33,769 | ₩33,809 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,769 | -0.12% | 700 |
|---|
| 2026.01.29 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,796 | ₩33,796 | ₩33,776 | ₩33,776 | -0.06% | 1.6천 |
|---|
| 2026.01.27 | ₩33,776 | ₩33,823 | ₩33,776 | ₩33,815 | +0.12% | 1.8천 |
|---|
| 2026.01.26 | ₩33,808 | ₩33,809 | ₩33,702 | ₩33,756 | -0.15% | 6.7천 |
|---|
| 2026.01.23 | ₩33,783 | ₩33,783 | ₩33,769 | ₩33,769 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,754 | ₩33,769 | ₩33,742 | ₩33,756 | +0.00% | 9.5천 |
|---|
| 2026.01.21 | ₩33,709 | ₩33,726 | ₩33,689 | ₩33,716 | +0.02% | 1.5천 |
|---|
| 2026.01.20 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,695 | -0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩33,776 | ₩33,796 | ₩33,769 | ₩33,783 | +0.02% | 1.5만 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,809 | ₩33,729 | ₩33,783 | +0.04% | 5.3천 |
|---|
| 2026.01.14 | ₩33,756 | ₩33,783 | ₩33,741 | ₩33,769 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩33,796 | ₩33,809 | ₩33,742 | ₩33,796 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩33,729 | ₩33,823 | ₩33,729 | ₩33,769 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩33,796 | ₩33,796 | ₩33,742 | ₩33,796 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩33,809 | ₩33,809 | ₩33,716 | ₩33,756 | -0.16% | 6.6천 |
|---|
| 2026.01.07 | ₩33,756 | ₩33,783 | ₩33,732 | ₩33,756 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩33,722 | ₩33,742 | ₩33,722 | ₩33,729 | +0.02% | 7.7천 |
|---|
| 2026.01.05 | ₩33,608 | ₩33,756 | ₩33,608 | ₩33,726 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,746 | ₩33,622 | ₩33,702 | +0.20% | 9만 |
|---|
| 2025.12.31 | ₩33,662 | ₩33,662 | ₩33,622 | ₩33,642 | -0.06% | 8.4천 |
|---|
| 2025.12.30 | ₩33,628 | ₩33,628 | ₩33,624 | ₩33,628 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩33,608 | ₩33,635 | ₩33,608 | ₩33,635 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩33,568 | ₩33,608 | ₩33,568 | ₩33,608 | +0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩33,622 | ₩33,635 | ₩33,555 | ₩33,595 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,581 | ₩33,592 | ₩33,555 | ₩33,588 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩33,560 | ₩33,567 | ₩33,528 | ₩33,533 | -0.08% | 3.3천 |
|---|
| 2025.12.17 | ₩33,581 | ₩33,581 | ₩33,514 | ₩33,514 | -0.20% | 5.9천 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩33,553 | ₩33,595 | ₩33,553 | ₩33,595 | +0.12% | 3.6천 |
|---|
| 2025.12.12 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,552 | ₩33,552 | ₩33,488 | ₩33,492 | -0.18% | 1.4천 |
|---|
| 2025.12.10 | ₩33,474 | ₩33,494 | ₩33,474 | ₩33,494 | +0.06% | 400 |
|---|
| 2025.12.09 | ₩33,568 | ₩33,568 | ₩33,520 | ₩33,520 | -0.14% | 400 |
|---|
| 2025.12.08 | ₩33,555 | ₩33,581 | ₩33,514 | ₩33,514 | -0.12% | 3.9천 |
|---|
| 2025.12.05 | ₩33,506 | ₩33,506 | ₩33,501 | ₩33,501 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,481 | -0.06% | 1.3천 |
|---|
| 2025.12.03 | ₩33,461 | ₩33,465 | ₩33,420 | ₩33,461 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,474 | ₩33,419 | ₩33,467 | +0.06% | 1.5만 |
|---|
| 2025.12.01 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,407 | ₩33,488 | ₩33,407 | ₩33,447 | +0.12% | 5.3천 |
|---|
| 2025.11.26 | ₩33,380 | ₩33,407 | ₩33,367 | ₩33,388 | +0.02% | 4.9천 |
|---|
| 2025.11.25 | ₩33,300 | ₩33,360 | ₩33,286 | ₩33,360 | +0.18% | 4천 |
|---|
| 2025.11.24 | ₩33,286 | ₩33,353 | ₩33,286 | ₩33,313 | +0.08% | 1만 |
|---|
| 2025.11.21 | ₩33,125 | ₩33,246 | ₩33,099 | ₩33,179 | +0.16% | 5.6천 |
|---|
| 2025.11.20 | ₩33,206 | ₩33,206 | ₩33,132 | ₩33,132 | -0.22% | 1천 |
|---|
| 2025.11.19 | ₩33,192 | ₩33,226 | ₩33,179 | ₩33,226 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,292 | ₩33,327 | ₩33,280 | ₩33,280 | -0.04% | 900 |
|---|
| 2025.11.13 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩33,367 | ₩33,380 | ₩33,300 | ₩33,313 | -0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩33,274 | ₩33,320 | ₩33,274 | ₩33,320 | +0.14% | 1.9천 |
|---|
| 2025.11.10 | ₩33,273 | ₩33,313 | ₩33,260 | ₩33,313 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,140 | ₩33,241 | ₩33,140 | ₩33,233 | +0.28% | 1.9천 |
|---|
| 2025.11.06 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,278 | ₩33,278 | ₩33,272 | ₩33,272 | -0.02% | 200 |
|---|
| 2025.11.04 | ₩33,206 | ₩33,233 | ₩33,206 | ₩33,233 | +0.08% | 2.6천 |
|---|
| 2025.11.03 | ₩33,246 | ₩33,273 | ₩33,246 | ₩33,273 | +0.08% | 100 |
|---|
| 2025.10.31 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,268 | ₩33,313 | ₩33,219 | ₩33,233 | -0.10% | 2.6천 |
|---|
| 2025.10.29 | ₩33,260 | ₩33,327 | ₩33,233 | ₩33,266 | +0.02% | 8.4천 |
|---|
| 2025.10.28 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩33,281 | ₩33,281 | ₩33,239 | ₩33,273 | -0.02% | 900 |
|---|
| 2025.10.24 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩33,214 | ₩33,245 | ₩33,179 | ₩33,199 | -0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩33,166 | ₩33,166 | ₩33,159 | ₩33,159 | -0.02% | 400 |
|---|
| 2025.10.21 | ₩33,166 | ₩33,235 | ₩33,159 | ₩33,171 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩33,072 | ₩33,125 | ₩33,072 | ₩33,125 | +0.16% | 2.6천 |
|---|
| 2025.10.16 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,087 | ₩33,099 | ₩33,087 | ₩33,099 | +0.04% | 200 |
|---|
| 2025.10.13 | ₩33,052 | ₩33,116 | ₩33,052 | ₩33,116 | +0.19% | 200 |
|---|
| 2025.10.10 | ₩33,179 | ₩33,179 | ₩33,013 | ₩33,013 | -0.50% | 900 |
|---|