시장 데이터를 불러오는 중
전체 종목
Calamos Autocallable Income ETF 과거 주가
Calamos Autocallable Income ETF · CAIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Autocallable Income ETF · CAIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,846 | ₩36,134 | ₩35,846 | ₩36,087 | +0.67% | 54.7만 |
| 2026.10.08 | ₩35,846 | ₩35,980 | ₩35,671 | ₩35,805 | -0.11% | 65.6만 |
| 2026.10.07 | ₩35,980 | ₩36,040 | ₩35,843 | ₩36,033 | +0.15% | 62.5만 |
| 2026.10.06 | ₩35,939 | ₩36,154 | ₩35,933 | ₩36,060 | +0.34% | 55.9만 |
| 2026.10.05 | ₩35,631 | ₩35,939 | ₩35,631 | ₩35,913 | +0.79% | 43만 |
| 2026.10.02 | ₩35,685 | ₩35,765 | ₩35,537 | ₩35,631 | -0.15% | 70.9만 |
| 2026.10.01 | ₩35,377 | ₩35,444 | ₩35,055 | ₩35,383 | +0.02% | 148.5만 |
| 2026.09.30 | ₩35,752 | ₩36,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,671 |
| -0.22% |
| 60.9만 |
| 2026.09.29 | ₩35,926 | ₩35,926 | ₩35,671 | ₩35,752 | -0.48% | 59만 |
|---|
| 2026.09.28 | ₩36,020 | ₩36,020 | ₩35,725 | ₩35,846 | -0.48% | 73.9만 |
|---|
| 2026.09.25 | ₩36,047 | ₩36,194 | ₩35,846 | ₩36,167 | +0.33% | 107.4만 |
|---|
| 2026.09.24 | ₩35,859 | ₩36,033 | ₩35,713 | ₩35,993 | +0.37% | 87.8만 |
|---|
| 2026.09.23 | ₩36,181 | ₩36,246 | ₩35,886 | ₩35,966 | -0.59% | 68.9만 |
|---|
| 2026.09.22 | ₩36,315 | ₩36,315 | ₩36,167 | ₩36,194 | -0.33% | 69.6만 |
|---|
| 2026.09.21 | ₩35,832 | ₩36,256 | ₩35,832 | ₩36,194 | +1.01% | 64.8만 |
|---|
| 2026.09.18 | ₩35,712 | ₩35,712 | ₩35,477 | ₩35,698 | -0.04% | 68.6만 |
|---|
| 2026.09.17 | ₩35,631 | ₩35,658 | ₩35,457 | ₩35,618 | -0.04% | 77.1만 |
|---|
| 2026.09.16 | ₩35,403 | ₩35,557 | ₩35,001 | ₩35,176 | -0.64% | 68.2만 |
|---|
| 2026.09.15 | ₩35,537 | ₩35,537 | ₩35,256 | ₩35,390 | -0.41% | 51.5만 |
|---|
| 2026.09.14 | ₩35,551 | ₩35,631 | ₩35,390 | ₩35,537 | -0.04% | 69.9만 |
|---|
| 2026.09.11 | ₩35,645 | ₩35,765 | ₩35,591 | ₩35,725 | +0.23% | 93.3만 |
|---|
| 2026.09.10 | ₩35,444 | ₩35,484 | ₩35,310 | ₩35,323 | -0.34% | 73.4만 |
|---|
| 2026.09.09 | ₩35,712 | ₩35,738 | ₩35,553 | ₩35,631 | -0.23% | 62.8만 |
|---|
| 2026.09.08 | ₩36,020 | ₩36,020 | ₩35,785 | ₩35,819 | -0.56% | 73만 |
|---|
| 2026.09.04 | ₩36,073 | ₩36,154 | ₩35,980 | ₩36,033 | -0.11% | 54.7만 |
|---|
| 2026.09.03 | ₩35,886 | ₩36,221 | ₩35,886 | ₩36,187 | +0.84% | 42.5만 |
|---|
| 2026.09.02 | ₩35,712 | ₩35,819 | ₩35,591 | ₩35,805 | +0.26% | 55.5만 |
|---|
| 2026.09.01 | ₩35,732 | ₩35,792 | ₩35,524 | ₩35,591 | -0.39% | 55.5만 |
|---|
| 2026.08.31 | ₩36,368 | ₩36,368 | ₩36,167 | ₩36,301 | -0.18% | 77.2만 |
|---|
| 2026.08.28 | ₩36,529 | ₩36,643 | ₩36,344 | ₩36,435 | -0.26% | 57.7만 |
|---|
| 2026.08.27 | ₩36,368 | ₩36,542 | ₩36,315 | ₩36,502 | +0.37% | 65.5만 |
|---|
| 2026.08.26 | ₩36,234 | ₩36,308 | ₩36,140 | ₩36,261 | +0.07% | 61만 |
|---|
| 2026.08.25 | ₩36,301 | ₩36,301 | ₩36,127 | ₩36,261 | -0.11% | 52.5만 |
|---|
| 2026.08.24 | ₩36,194 | ₩36,194 | ₩36,063 | ₩36,154 | -0.11% | 39.7만 |
|---|
| 2026.08.21 | ₩36,140 | ₩36,301 | ₩36,116 | ₩36,140 | 0.00% | 59.3만 |
|---|
| 2026.08.20 | ₩36,315 | ₩36,355 | ₩35,993 | ₩36,006 | -0.85% | 68.4만 |
|---|
| 2026.08.19 | ₩36,475 | ₩36,562 | ₩36,341 | ₩36,371 | -0.29% | 70.5만 |
|---|
| 2026.08.18 | ₩36,502 | ₩36,502 | ₩36,315 | ₩36,341 | -0.44% | 39.5만 |
|---|
| 2026.08.17 | ₩36,743 | ₩36,743 | ₩36,542 | ₩36,542 | -0.55% | 46.3만 |
|---|
| 2026.08.14 | ₩36,904 | ₩36,904 | ₩36,757 | ₩36,810 | -0.25% | 36.7만 |
|---|
| 2026.08.13 | ₩36,636 | ₩36,877 | ₩36,636 | ₩36,824 | +0.51% | 44.8만 |
|---|
| 2026.08.12 | ₩36,596 | ₩36,676 | ₩36,576 | ₩36,609 | +0.04% | 58.5만 |
|---|
| 2026.08.11 | ₩36,690 | ₩36,690 | ₩36,489 | ₩36,502 | -0.51% | 36.7만 |
|---|
| 2026.08.10 | ₩36,583 | ₩36,690 | ₩36,529 | ₩36,583 | 0.00% | 68.8만 |
|---|
| 2026.08.07 | ₩36,556 | ₩36,676 | ₩36,502 | ₩36,663 | +0.29% | 70.7만 |
|---|
| 2026.08.06 | ₩36,569 | ₩36,583 | ₩36,435 | ₩36,462 | -0.29% | 37.9만 |
|---|
| 2026.08.05 | ₩36,596 | ₩36,725 | ₩36,455 | ₩36,489 | -0.29% | 48.5만 |
|---|
| 2026.08.04 | ₩36,167 | ₩36,609 | ₩36,114 | ₩36,542 | +1.04% | 69.1만 |
|---|
| 2026.08.03 | ₩35,765 | ₩36,087 | ₩35,678 | ₩36,073 | +0.86% | 49.4만 |
|---|
| 2026.07.31 | ₩35,953 | ₩36,060 | ₩35,671 | ₩35,993 | +0.11% | 52.3만 |
|---|
| 2026.07.30 | ₩35,511 | ₩35,840 | ₩35,497 | ₩35,792 | +0.79% | 64.6만 |
|---|
| 2026.07.29 | ₩35,712 | ₩35,805 | ₩35,269 | ₩35,269 | -1.24% | 109.1만 |
|---|
| 2026.07.28 | ₩35,765 | ₩35,785 | ₩35,524 | ₩35,761 | -0.01% | 46.8만 |
|---|
| 2026.07.27 | ₩35,886 | ₩35,899 | ₩35,517 | ₩35,631 | -0.71% | 55.6만 |
|---|
| 2026.07.24 | ₩35,725 | ₩35,868 | ₩35,604 | ₩35,691 | -0.09% | 71.5만 |
|---|
| 2026.07.23 | ₩35,752 | ₩35,805 | ₩35,564 | ₩35,645 | -0.30% | 85.1만 |
|---|
| 2026.07.22 | ₩36,006 | ₩36,114 | ₩35,980 | ₩36,020 | +0.04% | 72.9만 |
|---|
| 2026.07.21 | ₩35,980 | ₩36,067 | ₩35,886 | ₩36,047 | +0.19% | 47.6만 |
|---|
| 2026.07.20 | ₩35,939 | ₩36,073 | ₩35,799 | ₩35,805 | -0.37% | 54.2만 |
|---|
| 2026.07.17 | ₩36,033 | ₩36,073 | ₩35,752 | ₩35,886 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩36,368 | ₩36,395 | ₩36,127 | ₩36,248 | -0.33% | 49.7만 |
|---|
| 2026.07.15 | ₩36,435 | ₩36,435 | ₩36,207 | ₩36,368 | -0.18% | 67.7만 |
|---|
| 2026.07.14 | ₩36,261 | ₩36,294 | ₩36,114 | ₩36,288 | +0.07% | 49.2만 |
|---|
| 2026.07.13 | ₩36,288 | ₩36,341 | ₩36,040 | ₩36,100 | -0.52% | 76만 |
|---|
| 2026.07.10 | ₩36,395 | ₩36,408 | ₩36,254 | ₩36,355 | -0.11% | 54.9만 |
|---|
| 2026.07.09 | ₩36,127 | ₩36,371 | ₩36,047 | ₩36,315 | +0.52% | 41.2만 |
|---|
| 2026.07.08 | ₩35,993 | ₩36,033 | ₩35,791 | ₩36,020 | +0.07% | 57.4만 |
|---|
| 2026.07.07 | ₩36,181 | ₩36,248 | ₩36,033 | ₩36,087 | -0.26% | 59만 |
|---|
| 2026.07.06 | ₩36,087 | ₩36,274 | ₩36,073 | ₩36,221 | +0.37% | 38.5만 |
|---|
| 2026.07.02 | ₩36,234 | ₩36,234 | ₩35,919 | ₩36,073 | -0.44% | 60만 |
|---|
| 2026.07.01 | ₩36,033 | ₩36,181 | ₩35,946 | ₩36,181 | +0.41% | 58.1만 |
|---|
| 2026.06.30 | ₩36,355 | ₩36,509 | ₩36,300 | ₩36,462 | +0.29% | 71만 |
|---|
| 2026.06.29 | ₩36,207 | ₩36,341 | ₩36,033 | ₩36,308 | +0.28% | 52.5만 |
|---|
| 2026.06.26 | ₩35,993 | ₩36,221 | ₩35,779 | ₩36,087 | +0.26% | 94.3만 |
|---|
| 2026.06.25 | ₩36,288 | ₩36,294 | ₩35,966 | ₩36,114 | -0.48% | 98.3만 |
|---|
| 2026.06.24 | ₩36,154 | ₩36,261 | ₩35,939 | ₩36,006 | -0.41% | 43.2만 |
|---|
| 2026.06.23 | ₩36,060 | ₩36,206 | ₩35,913 | ₩36,047 | -0.04% | 38만 |
|---|
| 2026.06.22 | ₩36,556 | ₩36,609 | ₩36,341 | ₩36,408 | -0.40% | 41.8만 |
|---|
| 2026.06.18 | ₩36,502 | ₩36,554 | ₩36,352 | ₩36,435 | -0.18% | 32.8만 |
|---|
| 2026.06.17 | ₩36,609 | ₩36,609 | ₩36,207 | ₩36,288 | -0.88% | 46.6만 |
|---|
| 2026.06.16 | ₩36,636 | ₩36,650 | ₩36,529 | ₩36,556 | -0.22% | 47.4만 |
|---|
| 2026.06.15 | ₩36,623 | ₩36,703 | ₩36,569 | ₩36,650 | +0.07% | 48.2만 |
|---|
| 2026.06.12 | ₩36,301 | ₩36,341 | ₩36,006 | ₩36,234 | -0.18% | 53.2만 |
|---|
| 2026.06.11 | ₩35,846 | ₩36,248 | ₩35,698 | ₩36,154 | +0.86% | 39.1만 |
|---|
| 2026.06.10 | ₩36,100 | ₩36,154 | ₩35,718 | ₩35,725 | -1.04% | 35.7만 |
|---|
| 2026.06.09 | ₩36,301 | ₩36,382 | ₩35,598 | ₩36,114 | -0.52% | 37.4만 |
|---|
| 2026.06.08 | ₩36,301 | ₩36,382 | ₩36,073 | ₩36,140 | -0.44% | 41.7만 |
|---|
| 2026.06.05 | ₩36,757 | ₩36,757 | ₩36,033 | ₩36,140 | -1.68% | 46.6만 |
|---|
| 2026.06.04 | ₩36,717 | ₩36,951 | ₩36,650 | ₩36,918 | +0.55% | 34.4만 |
|---|
| 2026.06.03 | ₩36,904 | ₩36,904 | ₩36,717 | ₩36,797 | -0.29% | 26.8만 |
|---|
| 2026.06.02 | ₩36,851 | ₩36,985 | ₩36,824 | ₩36,944 | +0.25% | 32.6만 |
|---|
| 2026.06.01 | ₩36,797 | ₩36,951 | ₩36,743 | ₩36,904 | +0.29% | 36.9만 |
|---|
| 2026.05.29 | ₩37,360 | ₩37,360 | ₩37,186 | ₩37,266 | -0.25% | 53.9만 |
|---|
| 2026.05.28 | ₩37,186 | ₩37,333 | ₩36,985 | ₩37,253 | +0.18% | 47.7만 |
|---|
| 2026.05.27 | ₩36,918 | ₩37,092 | ₩36,918 | ₩37,065 | +0.40% | 44.5만 |
|---|
| 2026.05.26 | ₩37,052 | ₩37,092 | ₩36,918 | ₩37,025 | -0.07% | 39.2만 |
|---|
| 2026.05.22 | ₩36,851 | ₩36,985 | ₩36,824 | ₩36,944 | +0.25% | 30만 |
|---|
| 2026.05.21 | ₩36,676 | ₩36,864 | ₩36,516 | ₩36,784 | +0.29% | 38.4만 |
|---|
| 2026.05.20 | ₩36,449 | ₩36,743 | ₩36,449 | ₩36,743 | +0.81% | 30.8만 |
|---|
| 2026.05.19 | ₩36,529 | ₩36,583 | ₩36,328 | ₩36,502 | -0.07% | 32.1만 |
|---|
| 2026.05.18 | ₩36,703 | ₩36,715 | ₩36,414 | ₩36,569 | -0.37% | 42.9만 |
|---|
| 2026.05.15 | ₩36,851 | ₩36,864 | ₩36,674 | ₩36,703 | -0.40% | 33.2만 |
|---|
| 2026.05.14 | ₩36,918 | ₩37,065 | ₩36,837 | ₩37,011 | +0.25% | 21.1만 |
|---|
| 2026.05.13 | ₩36,690 | ₩36,844 | ₩36,529 | ₩36,784 | +0.26% | 31.3만 |
|---|
| 2026.05.12 | ₩36,623 | ₩36,703 | ₩36,436 | ₩36,676 | +0.15% | 34.2만 |
|---|
| 2026.05.11 | ₩36,596 | ₩36,757 | ₩36,556 | ₩36,690 | +0.26% | 25.5만 |
|---|
| 2026.05.08 | ₩36,703 | ₩36,797 | ₩36,556 | ₩36,703 | 0.00% | 37.6만 |
|---|
| 2026.05.07 | ₩36,663 | ₩36,663 | ₩36,395 | ₩36,502 | -0.44% | 33.5만 |
|---|
| 2026.05.06 | ₩36,368 | ₩36,650 | ₩36,301 | ₩36,650 | +0.77% | 52.2만 |
|---|
| 2026.05.05 | ₩36,047 | ₩36,207 | ₩36,006 | ₩36,127 | +0.22% | 43.8만 |
|---|
| 2026.05.04 | ₩36,047 | ₩36,087 | ₩35,725 | ₩35,926 | -0.33% | 36.2만 |
|---|
| 2026.05.01 | ₩36,047 | ₩36,229 | ₩36,047 | ₩36,073 | +0.07% | 34.4만 |
|---|
| 2026.04.30 | ₩36,221 | ₩36,502 | ₩36,100 | ₩36,475 | +0.70% | 39.5만 |
|---|
| 2026.04.29 | ₩36,127 | ₩36,181 | ₩36,006 | ₩36,087 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩36,194 | ₩36,194 | ₩35,993 | ₩36,100 | -0.26% | 44.1만 |
|---|
| 2026.04.27 | ₩36,140 | ₩36,341 | ₩36,120 | ₩36,341 | +0.56% | 37.4만 |
|---|
| 2026.04.24 | ₩35,993 | ₩36,181 | ₩35,953 | ₩36,154 | +0.45% | 29.9만 |
|---|
| 2026.04.23 | ₩36,020 | ₩36,087 | ₩35,631 | ₩35,946 | -0.20% | 28.9만 |
|---|
| 2026.04.22 | ₩35,832 | ₩36,040 | ₩35,832 | ₩36,026 | +0.54% | 29.1만 |
|---|
| 2026.04.21 | ₩35,939 | ₩35,953 | ₩35,604 | ₩35,631 | -0.86% | 38.4만 |
|---|
| 2026.04.20 | ₩35,886 | ₩35,913 | ₩35,779 | ₩35,805 | -0.22% | 39.4만 |
|---|
| 2026.04.17 | ₩35,725 | ₩36,073 | ₩35,725 | ₩35,899 | +0.49% | 83.8만 |
|---|
| 2026.04.16 | ₩35,645 | ₩35,683 | ₩35,444 | ₩35,631 | -0.04% | 33.1만 |
|---|
| 2026.04.15 | ₩35,363 | ₩35,584 | ₩35,259 | ₩35,578 | +0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩34,881 | ₩35,310 | ₩34,867 | ₩35,310 | +1.23% | 43.7만 |
|---|
| 2026.04.13 | ₩34,398 | ₩34,820 | ₩34,337 | ₩34,814 | +1.21% | 24만 |
|---|
| 2026.04.10 | ₩34,586 | ₩34,599 | ₩34,433 | ₩34,479 | -0.31% | 23.4만 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,573 | ₩34,251 | ₩34,573 | +0.55% | 23.3만 |
|---|
| 2026.04.08 | ₩34,372 | ₩34,425 | ₩34,184 | ₩34,425 | +0.16% | 29.5만 |
|---|
| 2026.04.07 | ₩33,567 | ₩33,702 | ₩33,293 | ₩33,702 | +0.40% | 22.8만 |
|---|
| 2026.04.06 | ₩33,527 | ₩33,608 | ₩33,460 | ₩33,608 | +0.24% | 18.3만 |
|---|
| 2026.04.02 | ₩33,192 | ₩33,581 | ₩33,069 | ₩33,420 | +0.69% | 41만 |
|---|
| 2026.04.01 | ₩33,474 | ₩33,567 | ₩33,340 | ₩33,407 | -0.20% | 29.4만 |
|---|
| 2026.03.31 | ₩33,313 | ₩33,718 | ₩33,152 | ₩33,688 | +1.13% | 34.1만 |
|---|
| 2026.03.30 | ₩33,206 | ₩33,259 | ₩32,737 | ₩32,891 | -0.95% | 30만 |
|---|
| 2026.03.27 | ₩33,447 | ₩33,447 | ₩32,951 | ₩32,978 | -1.40% | 52.3만 |
|---|
| 2026.03.26 | ₩33,648 | ₩33,909 | ₩33,460 | ₩33,474 | -0.52% | 23.5만 |
|---|
| 2026.03.25 | ₩34,037 | ₩34,144 | ₩33,829 | ₩33,923 | -0.33% | 14.2만 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,996 | ₩33,635 | ₩33,769 | +0.40% | 15.3만 |
|---|
| 2026.03.23 | ₩33,970 | ₩34,104 | ₩33,728 | ₩33,929 | -0.12% | 38.2만 |
|---|
| 2026.03.20 | ₩33,903 | ₩33,943 | ₩33,447 | ₩33,588 | -0.93% | 32.3만 |
|---|
| 2026.03.19 | ₩33,970 | ₩34,090 | ₩33,675 | ₩34,077 | +0.32% | 24.7만 |
|---|
| 2026.03.18 | ₩34,331 | ₩34,378 | ₩34,061 | ₩34,063 | -0.78% | 43.5만 |
|---|
| 2026.03.17 | ₩34,318 | ₩34,532 | ₩34,318 | ₩34,425 | +0.31% | 36.4만 |
|---|
| 2026.03.16 | ₩34,331 | ₩34,398 | ₩34,104 | ₩34,345 | +0.04% | 27.9만 |
|---|
| 2026.03.13 | ₩34,197 | ₩34,398 | ₩33,943 | ₩33,970 | -0.67% | 45.6만 |
|---|
| 2026.03.12 | ₩34,439 | ₩34,439 | ₩34,144 | ₩34,171 | -0.78% | 33.5만 |
|---|
| 2026.03.11 | ₩34,841 | ₩34,841 | ₩34,465 | ₩34,599 | -0.69% | 30.2만 |
|---|
| 2026.03.10 | ₩34,747 | ₩34,827 | ₩34,532 | ₩34,666 | -0.23% | 33.8만 |
|---|
| 2026.03.09 | ₩34,171 | ₩34,733 | ₩33,957 | ₩34,640 | +1.37% | 48.1만 |
|---|
| 2026.03.06 | ₩34,586 | ₩34,626 | ₩34,358 | ₩34,492 | -0.27% | 41.7만 |
|---|
| 2026.03.05 | ₩34,921 | ₩34,988 | ₩34,559 | ₩34,827 | -0.27% | 43.8만 |
|---|
| 2026.03.04 | ₩34,894 | ₩35,042 | ₩34,747 | ₩35,042 | +0.42% | 26.9만 |
|---|
| 2026.03.03 | ₩34,559 | ₩34,894 | ₩34,342 | ₩34,814 | +0.74% | 40.6만 |
|---|
| 2026.03.02 | ₩34,948 | ₩35,149 | ₩34,806 | ₩35,095 | +0.42% | 56.4만 |
|---|
| 2026.02.27 | ₩35,430 | ₩35,645 | ₩35,350 | ₩35,645 | +0.61% | 48.6만 |
|---|
| 2026.02.26 | ₩35,899 | ₩35,899 | ₩35,430 | ₩35,631 | -0.75% | 51.6만 |
|---|
| 2026.02.25 | ₩35,846 | ₩35,872 | ₩35,671 | ₩35,825 | -0.06% | 33.3만 |
|---|
| 2026.02.24 | ₩35,323 | ₩35,665 | ₩35,251 | ₩35,645 | +0.91% | 57.3만 |
|---|
| 2026.02.23 | ₩35,645 | ₩35,738 | ₩35,229 | ₩35,457 | -0.53% | 29.8만 |
|---|
| 2026.02.20 | ₩35,430 | ₩35,732 | ₩35,377 | ₩35,685 | +0.72% | 36.4만 |
|---|
| 2026.02.19 | ₩35,645 | ₩35,645 | ₩35,363 | ₩35,551 | -0.26% | 46.3만 |
|---|
| 2026.02.18 | ₩35,604 | ₩35,698 | ₩35,377 | ₩35,578 | -0.08% | 49.9만 |
|---|
| 2026.02.17 | ₩35,444 | ₩35,484 | ₩35,088 | ₩35,390 | -0.15% | 36.5만 |
|---|
| 2026.02.13 | ₩35,377 | ₩35,645 | ₩35,216 | ₩35,336 | -0.11% | 47.2만 |
|---|
| 2026.02.12 | ₩36,127 | ₩36,127 | ₩35,283 | ₩35,390 | -2.04% | 66.6만 |
|---|
| 2026.02.11 | ₩36,127 | ₩36,127 | ₩35,712 | ₩35,886 | -0.67% | 49.8만 |
|---|
| 2026.02.10 | ₩36,140 | ₩36,140 | ₩35,819 | ₩35,886 | -0.70% | 65.3만 |
|---|
| 2026.02.09 | ₩35,779 | ₩35,980 | ₩35,645 | ₩35,926 | +0.41% | 49.7만 |
|---|
| 2026.02.06 | ₩35,444 | ₩35,899 | ₩35,383 | ₩35,886 | +1.25% | 70만 |
|---|
| 2026.02.05 | ₩35,042 | ₩35,618 | ₩35,001 | ₩35,122 | +0.23% | 50.6만 |
|---|
| 2026.02.04 | ₩35,752 | ₩35,819 | ₩35,256 | ₩35,551 | -0.56% | 72.8만 |
|---|
| 2026.02.03 | ₩36,073 | ₩36,073 | ₩35,377 | ₩35,738 | -0.93% | 47.5만 |
|---|
| 2026.02.02 | ₩35,752 | ₩36,047 | ₩35,738 | ₩35,966 | +0.60% | 109.4만 |
|---|
| 2026.01.30 | ₩36,341 | ₩36,355 | ₩35,966 | ₩36,288 | -0.15% | 46.5만 |
|---|
| 2026.01.29 | ₩36,502 | ₩36,502 | ₩35,832 | ₩36,408 | -0.26% | 52.8만 |
|---|
| 2026.01.28 | ₩36,516 | ₩36,516 | ₩36,194 | ₩36,408 | -0.29% | 40.9만 |
|---|
| 2026.01.27 | ₩36,408 | ₩36,475 | ₩36,315 | ₩36,415 | +0.02% | 38.2만 |
|---|
| 2026.01.26 | ₩36,127 | ₩36,301 | ₩36,087 | ₩36,301 | +0.48% | 53.4만 |
|---|
| 2026.01.23 | ₩35,980 | ₩36,222 | ₩35,980 | ₩36,087 | +0.30% | 79.5만 |
|---|
| 2026.01.22 | ₩36,181 | ₩36,246 | ₩35,939 | ₩36,140 | -0.11% | 38.6만 |
|---|
| 2026.01.21 | ₩35,511 | ₩35,993 | ₩35,350 | ₩35,819 | +0.87% | 109.8만 |
|---|
| 2026.01.20 | ₩35,846 | ₩35,966 | ₩35,272 | ₩35,537 | -0.86% | 92.3만 |
|---|
| 2026.01.16 | ₩36,475 | ₩36,475 | ₩36,167 | ₩36,248 | -0.62% | 37.7만 |
|---|
| 2026.01.15 | ₩36,221 | ₩36,475 | ₩36,181 | ₩36,194 | -0.07% | 36.3만 |
|---|
| 2026.01.14 | ₩36,315 | ₩36,328 | ₩35,886 | ₩36,167 | -0.41% | 52만 |
|---|
| 2026.01.13 | ₩36,516 | ₩36,516 | ₩36,221 | ₩36,382 | -0.37% | 65.6만 |
|---|
| 2026.01.12 | ₩36,328 | ₩36,475 | ₩36,234 | ₩36,435 | +0.30% | 36.6만 |
|---|
| 2026.01.09 | ₩36,408 | ₩36,542 | ₩36,194 | ₩36,516 | +0.29% | 44.4만 |
|---|
| 2026.01.08 | ₩36,181 | ₩36,278 | ₩36,097 | ₩36,234 | +0.15% | 50.2만 |
|---|
| 2026.01.07 | ₩36,382 | ₩36,462 | ₩36,140 | ₩36,181 | -0.55% | 50.2만 |
|---|
| 2026.01.06 | ₩36,047 | ₩36,355 | ₩36,047 | ₩36,341 | +0.82% | 47.3만 |
|---|
| 2026.01.05 | ₩36,087 | ₩36,181 | ₩35,953 | ₩36,073 | -0.04% | 40.3만 |
|---|
| 2026.01.02 | ₩35,846 | ₩36,124 | ₩35,618 | ₩35,846 | 0.00% | 56.8만 |
|---|
| 2025.12.31 | ₩36,274 | ₩36,274 | ₩35,792 | ₩35,832 | -1.22% | 53.4만 |
|---|
| 2025.12.30 | ₩36,315 | ₩36,315 | ₩35,993 | ₩36,167 | -0.41% | 33.2만 |
|---|
| 2025.12.29 | ₩36,060 | ₩36,207 | ₩35,966 | ₩36,154 | +0.26% | 30.6만 |
|---|
| 2025.12.26 | ₩36,207 | ₩36,241 | ₩36,060 | ₩36,060 | -0.41% | 35.9만 |
|---|
| 2025.12.24 | ₩36,368 | ₩36,368 | ₩36,114 | ₩36,261 | -0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩36,181 | ₩36,234 | ₩35,993 | ₩36,234 | +0.15% | 28.7만 |
|---|
| 2025.12.22 | ₩36,382 | ₩36,462 | ₩36,281 | ₩36,462 | +0.22% | 35.7만 |
|---|
| 2025.12.19 | ₩36,087 | ₩36,248 | ₩35,942 | ₩36,248 | +0.45% | 35.8만 |
|---|
| 2025.12.18 | ₩35,846 | ₩36,033 | ₩35,698 | ₩35,939 | +0.26% | 60.2만 |
|---|
| 2025.12.17 | ₩36,261 | ₩36,261 | ₩35,444 | ₩35,578 | -1.88% | 63.8만 |
|---|
| 2025.12.16 | ₩36,114 | ₩36,114 | ₩35,738 | ₩36,073 | -0.11% | 27.7만 |
|---|
| 2025.12.15 | ₩36,167 | ₩36,288 | ₩36,006 | ₩36,073 | -0.26% | 23.7만 |
|---|
| 2025.12.12 | ₩36,435 | ₩36,454 | ₩35,966 | ₩36,127 | -0.85% | 29.8만 |
|---|
| 2025.12.11 | ₩36,449 | ₩36,516 | ₩36,181 | ₩36,516 | +0.18% | 33.7만 |
|---|
| 2025.12.10 | ₩36,261 | ₩36,449 | ₩36,060 | ₩36,449 | +0.52% | 33.4만 |
|---|
| 2025.12.09 | ₩36,114 | ₩36,274 | ₩36,047 | ₩36,107 | -0.02% | 30.7만 |
|---|
| 2025.12.08 | ₩36,315 | ₩36,315 | ₩36,033 | ₩36,167 | -0.41% | 32.2만 |
|---|
| 2025.12.05 | ₩36,368 | ₩36,424 | ₩36,248 | ₩36,261 | -0.29% | 23.4만 |
|---|
| 2025.12.04 | ₩36,382 | ₩36,415 | ₩36,114 | ₩36,301 | -0.22% | 31.3만 |
|---|
| 2025.12.03 | ₩36,033 | ₩36,248 | ₩36,026 | ₩36,248 | +0.60% | 28.2만 |
|---|
| 2025.12.02 | ₩36,087 | ₩36,221 | ₩35,980 | ₩36,154 | +0.19% | 33.4만 |
|---|
| 2025.12.01 | ₩36,234 | ₩36,234 | ₩35,899 | ₩36,033 | -0.55% | 28.4만 |
|---|
| 2025.11.28 | ₩36,435 | ₩36,636 | ₩36,435 | ₩36,636 | +0.55% | 15.3만 |
|---|
| 2025.11.26 | ₩36,449 | ₩36,542 | ₩36,328 | ₩36,435 | -0.04% | 23.7만 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,328 | ₩35,846 | ₩36,301 | +0.26% | 27만 |
|---|
| 2025.11.24 | ₩35,913 | ₩36,100 | ₩35,769 | ₩36,006 | +0.26% | 31.4만 |
|---|
| 2025.11.21 | ₩35,524 | ₩35,886 | ₩35,256 | ₩35,645 | +0.34% | 63.2만 |
|---|
| 2025.11.20 | ₩36,248 | ₩36,301 | ₩35,269 | ₩35,511 | -2.03% | 50.3만 |
|---|
| 2025.11.19 | ₩36,006 | ₩36,006 | ₩35,665 | ₩36,006 | 0.00% | 31.8만 |
|---|
| 2025.11.18 | ₩35,872 | ₩35,872 | ₩35,430 | ₩35,691 | -0.50% | 49.7만 |
|---|
| 2025.11.17 | ₩36,006 | ₩36,167 | ₩35,651 | ₩35,872 | -0.37% | 35.1만 |
|---|
| 2025.11.14 | ₩35,872 | ₩36,328 | ₩35,738 | ₩36,328 | +1.27% | 39.1만 |
|---|
| 2025.11.13 | ₩36,475 | ₩36,475 | ₩35,899 | ₩36,194 | -0.77% | 44만 |
|---|
| 2025.11.12 | ₩36,583 | ₩36,583 | ₩36,341 | ₩36,583 | 0.00% | 20.6만 |
|---|
| 2025.11.11 | ₩36,462 | ₩36,529 | ₩36,231 | ₩36,382 | -0.22% | 33.1만 |
|---|
| 2025.11.10 | ₩36,261 | ₩36,449 | ₩36,060 | ₩36,449 | +0.52% | 38.8만 |
|---|
| 2025.11.07 | ₩35,846 | ₩36,194 | ₩35,437 | ₩36,194 | +0.97% | 41.6만 |
|---|
| 2025.11.06 | ₩36,395 | ₩36,395 | ₩35,817 | ₩36,087 | -0.85% | 48.7만 |
|---|
| 2025.11.05 | ₩36,181 | ₩36,449 | ₩36,087 | ₩36,449 | +0.74% | 22.6만 |
|---|
| 2025.11.04 | ₩36,181 | ₩36,382 | ₩36,020 | ₩36,181 | 0.00% | 43.5만 |
|---|
| 2025.11.03 | ₩36,851 | ₩36,971 | ₩36,335 | ₩36,449 | -1.09% | 71.6만 |
|---|
| 2025.10.31 | ₩37,038 | ₩37,078 | ₩36,703 | ₩36,985 | -0.14% | 36만 |
|---|
| 2025.10.30 | ₩36,864 | ₩37,045 | ₩36,676 | ₩36,676 | -0.51% | 43.5만 |
|---|
| 2025.10.29 | ₩37,078 | ₩37,159 | ₩36,931 | ₩37,025 | -0.14% | 22.1만 |
|---|
| 2025.10.28 | ₩37,011 | ₩37,172 | ₩36,784 | ₩36,784 | -0.62% | 28.2만 |
|---|
| 2025.10.27 | ₩36,944 | ₩37,094 | ₩36,871 | ₩36,931 | -0.04% | 30.4만 |
|---|
| 2025.10.24 | ₩36,810 | ₩36,810 | ₩36,623 | ₩36,676 | -0.36% | 26.6만 |
|---|
| 2025.10.23 | ₩36,261 | ₩36,549 | ₩36,261 | ₩36,529 | +0.74% | 31.3만 |
|---|
| 2025.10.22 | ₩36,556 | ₩36,556 | ₩36,114 | ₩36,341 | -0.59% | 43만 |
|---|
| 2025.10.21 | ₩36,516 | ₩36,542 | ₩36,248 | ₩36,529 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩36,207 | ₩36,542 | ₩36,207 | ₩36,542 | +0.93% | 24.8만 |
|---|
| 2025.10.17 | ₩36,114 | ₩36,583 | ₩35,886 | ₩36,207 | +0.26% | 23.6만 |
|---|
| 2025.10.16 | ₩36,301 | ₩36,364 | ₩35,795 | ₩36,033 | -0.74% | 27.7만 |
|---|
| 2025.10.15 | ₩36,301 | ₩36,422 | ₩35,898 | ₩36,167 | -0.37% | 22만 |
|---|
| 2025.10.14 | ₩35,645 | ₩36,194 | ₩35,611 | ₩35,899 | +0.71% | 33만 |
|---|
| 2025.10.13 | ₩36,154 | ₩36,221 | ₩35,843 | ₩36,114 | -0.11% | 55.8만 |
|---|
| 2025.10.10 | ₩36,851 | ₩36,851 | ₩35,604 | ₩35,604 | -3.38% | 40.1만 |
|---|