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 | ₩35,770 | ₩36,057 | ₩35,770 | ₩36,010 | +0.67% | 54.7만 |
| 2026.10.08 | ₩35,770 | ₩35,903 | ₩35,596 | ₩35,729 | -0.11% | 65.6만 |
| 2026.10.07 | ₩35,903 | ₩35,963 | ₩35,767 | ₩35,957 | +0.15% | 62.5만 |
| 2026.10.06 | ₩35,863 | ₩36,077 | ₩35,856 | ₩35,984 | +0.34% | 55.9만 |
| 2026.10.05 | ₩35,556 | ₩35,863 | ₩35,556 | ₩35,836 | +0.79% | 43만 |
| 2026.10.02 | ₩35,609 | ₩35,689 | ₩35,462 | ₩35,556 | -0.15% | 70.9만 |
| 2026.10.01 | ₩35,302 | ₩35,368 | ₩34,981 | ₩35,308 | +0.02% | 148.5만 |
| 2026.09.30 | ₩35,676 | ₩35,927 | ₩35,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,596 |
| -0.22% |
| 60.9만 |
| 2026.09.29 | ₩35,850 | ₩35,850 | ₩35,596 | ₩35,676 | -0.48% | 59만 |
|---|
| 2026.09.28 | ₩35,943 | ₩35,943 | ₩35,649 | ₩35,770 | -0.48% | 73.9만 |
|---|
| 2026.09.25 | ₩35,970 | ₩36,117 | ₩35,770 | ₩36,090 | +0.33% | 107.4만 |
|---|
| 2026.09.24 | ₩35,783 | ₩35,957 | ₩35,637 | ₩35,917 | +0.37% | 87.8만 |
|---|
| 2026.09.23 | ₩36,104 | ₩36,169 | ₩35,810 | ₩35,890 | -0.59% | 68.9만 |
|---|
| 2026.09.22 | ₩36,238 | ₩36,238 | ₩36,090 | ₩36,117 | -0.33% | 69.6만 |
|---|
| 2026.09.21 | ₩35,756 | ₩36,179 | ₩35,756 | ₩36,117 | +1.01% | 64.8만 |
|---|
| 2026.09.18 | ₩35,636 | ₩35,636 | ₩35,402 | ₩35,622 | -0.04% | 68.6만 |
|---|
| 2026.09.17 | ₩35,556 | ₩35,582 | ₩35,382 | ₩35,542 | -0.04% | 77.1만 |
|---|
| 2026.09.16 | ₩35,328 | ₩35,482 | ₩34,927 | ₩35,101 | -0.64% | 68.2만 |
|---|
| 2026.09.15 | ₩35,462 | ₩35,462 | ₩35,181 | ₩35,315 | -0.41% | 51.5만 |
|---|
| 2026.09.14 | ₩35,475 | ₩35,556 | ₩35,315 | ₩35,462 | -0.04% | 69.9만 |
|---|
| 2026.09.11 | ₩35,569 | ₩35,689 | ₩35,516 | ₩35,649 | +0.23% | 93.3만 |
|---|
| 2026.09.10 | ₩35,368 | ₩35,409 | ₩35,235 | ₩35,248 | -0.34% | 73.4만 |
|---|
| 2026.09.09 | ₩35,636 | ₩35,663 | ₩35,478 | ₩35,556 | -0.23% | 62.8만 |
|---|
| 2026.09.08 | ₩35,943 | ₩35,943 | ₩35,709 | ₩35,743 | -0.56% | 73만 |
|---|
| 2026.09.04 | ₩35,997 | ₩36,077 | ₩35,903 | ₩35,957 | -0.11% | 54.7만 |
|---|
| 2026.09.03 | ₩35,810 | ₩36,144 | ₩35,810 | ₩36,111 | +0.84% | 42.5만 |
|---|
| 2026.09.02 | ₩35,636 | ₩35,743 | ₩35,516 | ₩35,729 | +0.26% | 55.5만 |
|---|
| 2026.09.01 | ₩35,656 | ₩35,716 | ₩35,449 | ₩35,516 | -0.39% | 55.5만 |
|---|
| 2026.08.31 | ₩36,291 | ₩36,291 | ₩36,090 | ₩36,224 | -0.18% | 77.2만 |
|---|
| 2026.08.28 | ₩36,452 | ₩36,565 | ₩36,267 | ₩36,358 | -0.26% | 57.7만 |
|---|
| 2026.08.27 | ₩36,291 | ₩36,465 | ₩36,238 | ₩36,425 | +0.37% | 65.5만 |
|---|
| 2026.08.26 | ₩36,157 | ₩36,231 | ₩36,064 | ₩36,184 | +0.07% | 61만 |
|---|
| 2026.08.25 | ₩36,224 | ₩36,224 | ₩36,050 | ₩36,184 | -0.11% | 52.5만 |
|---|
| 2026.08.24 | ₩36,117 | ₩36,117 | ₩35,986 | ₩36,077 | -0.11% | 39.7만 |
|---|
| 2026.08.21 | ₩36,064 | ₩36,224 | ₩36,040 | ₩36,064 | 0.00% | 59.3만 |
|---|
| 2026.08.20 | ₩36,238 | ₩36,278 | ₩35,917 | ₩35,930 | -0.85% | 68.4만 |
|---|
| 2026.08.19 | ₩36,398 | ₩36,485 | ₩36,264 | ₩36,294 | -0.29% | 70.5만 |
|---|
| 2026.08.18 | ₩36,425 | ₩36,425 | ₩36,238 | ₩36,264 | -0.44% | 39.5만 |
|---|
| 2026.08.17 | ₩36,665 | ₩36,665 | ₩36,465 | ₩36,465 | -0.55% | 46.3만 |
|---|
| 2026.08.14 | ₩36,826 | ₩36,826 | ₩36,679 | ₩36,732 | -0.25% | 36.7만 |
|---|
| 2026.08.13 | ₩36,559 | ₩36,799 | ₩36,559 | ₩36,746 | +0.51% | 44.8만 |
|---|
| 2026.08.12 | ₩36,518 | ₩36,599 | ₩36,498 | ₩36,532 | +0.04% | 58.5만 |
|---|
| 2026.08.11 | ₩36,612 | ₩36,612 | ₩36,411 | ₩36,425 | -0.51% | 36.7만 |
|---|
| 2026.08.10 | ₩36,505 | ₩36,612 | ₩36,452 | ₩36,505 | 0.00% | 68.8만 |
|---|
| 2026.08.07 | ₩36,478 | ₩36,599 | ₩36,425 | ₩36,585 | +0.29% | 70.7만 |
|---|
| 2026.08.06 | ₩36,492 | ₩36,505 | ₩36,358 | ₩36,385 | -0.29% | 37.9만 |
|---|
| 2026.08.05 | ₩36,518 | ₩36,647 | ₩36,378 | ₩36,411 | -0.29% | 48.5만 |
|---|
| 2026.08.04 | ₩36,090 | ₩36,532 | ₩36,037 | ₩36,465 | +1.04% | 69.1만 |
|---|
| 2026.08.03 | ₩35,689 | ₩36,010 | ₩35,602 | ₩35,997 | +0.86% | 49.4만 |
|---|
| 2026.07.31 | ₩35,877 | ₩35,984 | ₩35,596 | ₩35,917 | +0.11% | 52.3만 |
|---|
| 2026.07.30 | ₩35,435 | ₩35,764 | ₩35,422 | ₩35,716 | +0.79% | 64.6만 |
|---|
| 2026.07.29 | ₩35,636 | ₩35,729 | ₩35,195 | ₩35,195 | -1.24% | 109.1만 |
|---|
| 2026.07.28 | ₩35,689 | ₩35,709 | ₩35,449 | ₩35,685 | -0.01% | 46.8만 |
|---|
| 2026.07.27 | ₩35,810 | ₩35,823 | ₩35,442 | ₩35,556 | -0.71% | 55.6만 |
|---|
| 2026.07.24 | ₩35,649 | ₩35,792 | ₩35,529 | ₩35,616 | -0.09% | 71.5만 |
|---|
| 2026.07.23 | ₩35,676 | ₩35,729 | ₩35,489 | ₩35,569 | -0.30% | 85.1만 |
|---|
| 2026.07.22 | ₩35,930 | ₩36,037 | ₩35,903 | ₩35,943 | +0.04% | 72.9만 |
|---|
| 2026.07.21 | ₩35,903 | ₩35,990 | ₩35,810 | ₩35,970 | +0.19% | 47.6만 |
|---|
| 2026.07.20 | ₩35,863 | ₩35,997 | ₩35,723 | ₩35,729 | -0.37% | 54.2만 |
|---|
| 2026.07.17 | ₩35,957 | ₩35,997 | ₩35,676 | ₩35,810 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩36,291 | ₩36,318 | ₩36,050 | ₩36,171 | -0.33% | 49.7만 |
|---|
| 2026.07.15 | ₩36,358 | ₩36,358 | ₩36,131 | ₩36,291 | -0.18% | 67.7만 |
|---|
| 2026.07.14 | ₩36,184 | ₩36,218 | ₩36,037 | ₩36,211 | +0.07% | 49.2만 |
|---|
| 2026.07.13 | ₩36,211 | ₩36,264 | ₩35,963 | ₩36,024 | -0.52% | 76만 |
|---|
| 2026.07.10 | ₩36,318 | ₩36,331 | ₩36,177 | ₩36,278 | -0.11% | 54.9만 |
|---|
| 2026.07.09 | ₩36,050 | ₩36,294 | ₩35,970 | ₩36,238 | +0.52% | 41.2만 |
|---|
| 2026.07.08 | ₩35,917 | ₩35,957 | ₩35,715 | ₩35,943 | +0.07% | 57.4만 |
|---|
| 2026.07.07 | ₩36,104 | ₩36,171 | ₩35,957 | ₩36,010 | -0.26% | 59만 |
|---|
| 2026.07.06 | ₩36,010 | ₩36,197 | ₩35,997 | ₩36,144 | +0.37% | 38.5만 |
|---|
| 2026.07.02 | ₩36,157 | ₩36,157 | ₩35,843 | ₩35,997 | -0.44% | 60만 |
|---|
| 2026.07.01 | ₩35,957 | ₩36,104 | ₩35,870 | ₩36,104 | +0.41% | 58.1만 |
|---|
| 2026.06.30 | ₩36,278 | ₩36,431 | ₩36,223 | ₩36,385 | +0.29% | 71만 |
|---|
| 2026.06.29 | ₩36,131 | ₩36,264 | ₩35,957 | ₩36,231 | +0.28% | 52.5만 |
|---|
| 2026.06.26 | ₩35,917 | ₩36,144 | ₩35,703 | ₩36,010 | +0.26% | 94.3만 |
|---|
| 2026.06.25 | ₩36,211 | ₩36,218 | ₩35,890 | ₩36,037 | -0.48% | 98.3만 |
|---|
| 2026.06.24 | ₩36,077 | ₩36,184 | ₩35,863 | ₩35,930 | -0.41% | 43.2만 |
|---|
| 2026.06.23 | ₩35,984 | ₩36,129 | ₩35,836 | ₩35,970 | -0.04% | 38만 |
|---|
| 2026.06.22 | ₩36,478 | ₩36,532 | ₩36,264 | ₩36,331 | -0.40% | 41.8만 |
|---|
| 2026.06.18 | ₩36,425 | ₩36,477 | ₩36,275 | ₩36,358 | -0.18% | 32.8만 |
|---|
| 2026.06.17 | ₩36,532 | ₩36,532 | ₩36,131 | ₩36,211 | -0.88% | 46.6만 |
|---|
| 2026.06.16 | ₩36,559 | ₩36,572 | ₩36,452 | ₩36,478 | -0.22% | 47.4만 |
|---|
| 2026.06.15 | ₩36,545 | ₩36,625 | ₩36,492 | ₩36,572 | +0.07% | 48.2만 |
|---|
| 2026.06.12 | ₩36,224 | ₩36,264 | ₩35,930 | ₩36,157 | -0.18% | 53.2만 |
|---|
| 2026.06.11 | ₩35,770 | ₩36,171 | ₩35,622 | ₩36,077 | +0.86% | 39.1만 |
|---|
| 2026.06.10 | ₩36,024 | ₩36,077 | ₩35,643 | ₩35,649 | -1.04% | 35.7만 |
|---|
| 2026.06.09 | ₩36,224 | ₩36,304 | ₩35,522 | ₩36,037 | -0.52% | 37.4만 |
|---|
| 2026.06.08 | ₩36,224 | ₩36,304 | ₩35,997 | ₩36,064 | -0.44% | 41.7만 |
|---|
| 2026.06.05 | ₩36,679 | ₩36,679 | ₩35,957 | ₩36,064 | -1.68% | 46.6만 |
|---|
| 2026.06.04 | ₩36,639 | ₩36,873 | ₩36,572 | ₩36,839 | +0.55% | 34.4만 |
|---|
| 2026.06.03 | ₩36,826 | ₩36,826 | ₩36,639 | ₩36,719 | -0.29% | 26.8만 |
|---|
| 2026.06.02 | ₩36,772 | ₩36,906 | ₩36,746 | ₩36,866 | +0.25% | 32.6만 |
|---|
| 2026.06.01 | ₩36,719 | ₩36,873 | ₩36,665 | ₩36,826 | +0.29% | 36.9만 |
|---|
| 2026.05.29 | ₩37,281 | ₩37,281 | ₩37,107 | ₩37,187 | -0.25% | 53.9만 |
|---|
| 2026.05.28 | ₩37,107 | ₩37,254 | ₩36,906 | ₩37,174 | +0.18% | 47.7만 |
|---|
| 2026.05.27 | ₩36,839 | ₩37,013 | ₩36,839 | ₩36,986 | +0.40% | 44.5만 |
|---|
| 2026.05.26 | ₩36,973 | ₩37,013 | ₩36,839 | ₩36,946 | -0.07% | 39.2만 |
|---|
| 2026.05.22 | ₩36,772 | ₩36,906 | ₩36,746 | ₩36,866 | +0.25% | 30만 |
|---|
| 2026.05.21 | ₩36,599 | ₩36,786 | ₩36,438 | ₩36,706 | +0.29% | 38.4만 |
|---|
| 2026.05.20 | ₩36,371 | ₩36,665 | ₩36,371 | ₩36,665 | +0.81% | 30.8만 |
|---|
| 2026.05.19 | ₩36,452 | ₩36,505 | ₩36,251 | ₩36,425 | -0.07% | 32.1만 |
|---|
| 2026.05.18 | ₩36,625 | ₩36,637 | ₩36,337 | ₩36,492 | -0.37% | 42.9만 |
|---|
| 2026.05.15 | ₩36,772 | ₩36,786 | ₩36,596 | ₩36,625 | -0.40% | 33.2만 |
|---|
| 2026.05.14 | ₩36,839 | ₩36,986 | ₩36,759 | ₩36,933 | +0.25% | 21.1만 |
|---|
| 2026.05.13 | ₩36,612 | ₩36,766 | ₩36,452 | ₩36,706 | +0.26% | 31.3만 |
|---|
| 2026.05.12 | ₩36,545 | ₩36,625 | ₩36,359 | ₩36,599 | +0.15% | 34.2만 |
|---|
| 2026.05.11 | ₩36,518 | ₩36,679 | ₩36,478 | ₩36,612 | +0.26% | 25.5만 |
|---|
| 2026.05.08 | ₩36,625 | ₩36,719 | ₩36,478 | ₩36,625 | 0.00% | 37.6만 |
|---|
| 2026.05.07 | ₩36,585 | ₩36,585 | ₩36,318 | ₩36,425 | -0.44% | 33.5만 |
|---|
| 2026.05.06 | ₩36,291 | ₩36,572 | ₩36,224 | ₩36,572 | +0.77% | 52.2만 |
|---|
| 2026.05.05 | ₩35,970 | ₩36,131 | ₩35,930 | ₩36,050 | +0.22% | 43.8만 |
|---|
| 2026.05.04 | ₩35,970 | ₩36,010 | ₩35,649 | ₩35,850 | -0.33% | 36.2만 |
|---|
| 2026.05.01 | ₩35,970 | ₩36,152 | ₩35,970 | ₩35,997 | +0.07% | 34.4만 |
|---|
| 2026.04.30 | ₩36,144 | ₩36,425 | ₩36,024 | ₩36,398 | +0.70% | 39.5만 |
|---|
| 2026.04.29 | ₩36,050 | ₩36,104 | ₩35,930 | ₩36,010 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩36,117 | ₩36,117 | ₩35,917 | ₩36,024 | -0.26% | 44.1만 |
|---|
| 2026.04.27 | ₩36,064 | ₩36,264 | ₩36,044 | ₩36,264 | +0.56% | 37.4만 |
|---|
| 2026.04.24 | ₩35,917 | ₩36,104 | ₩35,877 | ₩36,077 | +0.45% | 29.9만 |
|---|
| 2026.04.23 | ₩35,943 | ₩36,010 | ₩35,556 | ₩35,870 | -0.20% | 28.9만 |
|---|
| 2026.04.22 | ₩35,756 | ₩35,963 | ₩35,756 | ₩35,950 | +0.54% | 29.1만 |
|---|
| 2026.04.21 | ₩35,863 | ₩35,877 | ₩35,529 | ₩35,556 | -0.86% | 38.4만 |
|---|
| 2026.04.20 | ₩35,810 | ₩35,836 | ₩35,703 | ₩35,729 | -0.22% | 39.4만 |
|---|
| 2026.04.17 | ₩35,649 | ₩35,997 | ₩35,649 | ₩35,823 | +0.49% | 83.8만 |
|---|
| 2026.04.16 | ₩35,569 | ₩35,608 | ₩35,368 | ₩35,556 | -0.04% | 33.1만 |
|---|
| 2026.04.15 | ₩35,288 | ₩35,509 | ₩35,184 | ₩35,502 | +0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩34,807 | ₩35,235 | ₩34,793 | ₩35,235 | +1.23% | 43.7만 |
|---|
| 2026.04.13 | ₩34,325 | ₩34,747 | ₩34,264 | ₩34,740 | +1.21% | 24만 |
|---|
| 2026.04.10 | ₩34,513 | ₩34,526 | ₩34,360 | ₩34,406 | -0.31% | 23.4만 |
|---|
| 2026.04.09 | ₩34,312 | ₩34,499 | ₩34,178 | ₩34,499 | +0.55% | 23.3만 |
|---|
| 2026.04.08 | ₩34,299 | ₩34,352 | ₩34,111 | ₩34,352 | +0.16% | 29.5만 |
|---|
| 2026.04.07 | ₩33,496 | ₩33,630 | ₩33,222 | ₩33,630 | +0.40% | 22.8만 |
|---|
| 2026.04.06 | ₩33,456 | ₩33,536 | ₩33,389 | ₩33,536 | +0.24% | 18.3만 |
|---|
| 2026.04.02 | ₩33,122 | ₩33,510 | ₩32,999 | ₩33,349 | +0.69% | 41만 |
|---|
| 2026.04.01 | ₩33,403 | ₩33,496 | ₩33,269 | ₩33,336 | -0.20% | 29.4만 |
|---|
| 2026.03.31 | ₩33,242 | ₩33,646 | ₩33,082 | ₩33,617 | +1.13% | 34.1만 |
|---|
| 2026.03.30 | ₩33,135 | ₩33,189 | ₩32,667 | ₩32,821 | -0.95% | 30만 |
|---|
| 2026.03.27 | ₩33,376 | ₩33,376 | ₩32,881 | ₩32,908 | -1.40% | 52.3만 |
|---|
| 2026.03.26 | ₩33,577 | ₩33,837 | ₩33,389 | ₩33,403 | -0.52% | 23.5만 |
|---|
| 2026.03.25 | ₩33,964 | ₩34,071 | ₩33,757 | ₩33,851 | -0.33% | 14.2만 |
|---|
| 2026.03.24 | ₩33,563 | ₩33,924 | ₩33,563 | ₩33,697 | +0.40% | 15.3만 |
|---|
| 2026.03.23 | ₩33,898 | ₩34,031 | ₩33,657 | ₩33,857 | -0.12% | 38.2만 |
|---|
| 2026.03.20 | ₩33,831 | ₩33,871 | ₩33,376 | ₩33,516 | -0.93% | 32.3만 |
|---|
| 2026.03.19 | ₩33,898 | ₩34,018 | ₩33,603 | ₩34,004 | +0.32% | 24.7만 |
|---|
| 2026.03.18 | ₩34,259 | ₩34,305 | ₩33,988 | ₩33,991 | -0.78% | 43.5만 |
|---|
| 2026.03.17 | ₩34,245 | ₩34,459 | ₩34,245 | ₩34,352 | +0.31% | 36.4만 |
|---|
| 2026.03.16 | ₩34,259 | ₩34,325 | ₩34,031 | ₩34,272 | +0.04% | 27.9만 |
|---|
| 2026.03.13 | ₩34,125 | ₩34,325 | ₩33,871 | ₩33,898 | -0.67% | 45.6만 |
|---|
| 2026.03.12 | ₩34,366 | ₩34,366 | ₩34,071 | ₩34,098 | -0.78% | 33.5만 |
|---|
| 2026.03.11 | ₩34,767 | ₩34,767 | ₩34,392 | ₩34,526 | -0.69% | 30.2만 |
|---|
| 2026.03.10 | ₩34,673 | ₩34,753 | ₩34,459 | ₩34,593 | -0.23% | 33.8만 |
|---|
| 2026.03.09 | ₩34,098 | ₩34,660 | ₩33,885 | ₩34,566 | +1.37% | 48.1만 |
|---|
| 2026.03.06 | ₩34,513 | ₩34,553 | ₩34,285 | ₩34,419 | -0.27% | 41.7만 |
|---|
| 2026.03.05 | ₩34,847 | ₩34,914 | ₩34,486 | ₩34,753 | -0.27% | 43.8만 |
|---|
| 2026.03.04 | ₩34,820 | ₩34,967 | ₩34,673 | ₩34,967 | +0.42% | 26.9만 |
|---|
| 2026.03.03 | ₩34,486 | ₩34,820 | ₩34,269 | ₩34,740 | +0.74% | 40.6만 |
|---|
| 2026.03.02 | ₩34,874 | ₩35,074 | ₩34,732 | ₩35,021 | +0.42% | 56.4만 |
|---|
| 2026.02.27 | ₩35,355 | ₩35,569 | ₩35,275 | ₩35,569 | +0.61% | 48.6만 |
|---|
| 2026.02.26 | ₩35,823 | ₩35,823 | ₩35,355 | ₩35,556 | -0.75% | 51.6만 |
|---|
| 2026.02.25 | ₩35,770 | ₩35,796 | ₩35,596 | ₩35,750 | -0.06% | 33.3만 |
|---|
| 2026.02.24 | ₩35,248 | ₩35,589 | ₩35,176 | ₩35,569 | +0.91% | 57.3만 |
|---|
| 2026.02.23 | ₩35,569 | ₩35,663 | ₩35,154 | ₩35,382 | -0.53% | 29.8만 |
|---|
| 2026.02.20 | ₩35,355 | ₩35,656 | ₩35,302 | ₩35,609 | +0.72% | 36.4만 |
|---|
| 2026.02.19 | ₩35,569 | ₩35,569 | ₩35,288 | ₩35,475 | -0.26% | 46.3만 |
|---|
| 2026.02.18 | ₩35,529 | ₩35,622 | ₩35,302 | ₩35,502 | -0.08% | 49.9만 |
|---|
| 2026.02.17 | ₩35,368 | ₩35,409 | ₩35,014 | ₩35,315 | -0.15% | 36.5만 |
|---|
| 2026.02.13 | ₩35,302 | ₩35,569 | ₩35,141 | ₩35,261 | -0.11% | 47.2만 |
|---|
| 2026.02.12 | ₩36,050 | ₩36,050 | ₩35,208 | ₩35,315 | -2.04% | 66.6만 |
|---|
| 2026.02.11 | ₩36,050 | ₩36,050 | ₩35,636 | ₩35,810 | -0.67% | 49.8만 |
|---|
| 2026.02.10 | ₩36,064 | ₩36,064 | ₩35,743 | ₩35,810 | -0.70% | 65.3만 |
|---|
| 2026.02.09 | ₩35,703 | ₩35,903 | ₩35,569 | ₩35,850 | +0.41% | 49.7만 |
|---|
| 2026.02.06 | ₩35,368 | ₩35,823 | ₩35,308 | ₩35,810 | +1.25% | 70만 |
|---|
| 2026.02.05 | ₩34,967 | ₩35,542 | ₩34,927 | ₩35,047 | +0.23% | 50.6만 |
|---|
| 2026.02.04 | ₩35,676 | ₩35,743 | ₩35,181 | ₩35,475 | -0.56% | 72.8만 |
|---|
| 2026.02.03 | ₩35,997 | ₩35,997 | ₩35,302 | ₩35,663 | -0.93% | 47.5만 |
|---|
| 2026.02.02 | ₩35,676 | ₩35,970 | ₩35,663 | ₩35,890 | +0.60% | 109.4만 |
|---|
| 2026.01.30 | ₩36,264 | ₩36,278 | ₩35,890 | ₩36,211 | -0.15% | 46.5만 |
|---|
| 2026.01.29 | ₩36,425 | ₩36,425 | ₩35,756 | ₩36,331 | -0.26% | 52.8만 |
|---|
| 2026.01.28 | ₩36,438 | ₩36,438 | ₩36,117 | ₩36,331 | -0.29% | 40.9만 |
|---|
| 2026.01.27 | ₩36,331 | ₩36,398 | ₩36,238 | ₩36,338 | +0.02% | 38.2만 |
|---|
| 2026.01.26 | ₩36,050 | ₩36,224 | ₩36,010 | ₩36,224 | +0.48% | 53.4만 |
|---|
| 2026.01.23 | ₩35,903 | ₩36,145 | ₩35,903 | ₩36,010 | +0.30% | 79.5만 |
|---|
| 2026.01.22 | ₩36,104 | ₩36,169 | ₩35,863 | ₩36,064 | -0.11% | 38.6만 |
|---|
| 2026.01.21 | ₩35,435 | ₩35,917 | ₩35,275 | ₩35,743 | +0.87% | 109.8만 |
|---|
| 2026.01.20 | ₩35,770 | ₩35,890 | ₩35,197 | ₩35,462 | -0.86% | 92.3만 |
|---|
| 2026.01.16 | ₩36,398 | ₩36,398 | ₩36,090 | ₩36,171 | -0.62% | 37.7만 |
|---|
| 2026.01.15 | ₩36,144 | ₩36,398 | ₩36,104 | ₩36,117 | -0.07% | 36.3만 |
|---|
| 2026.01.14 | ₩36,238 | ₩36,251 | ₩35,810 | ₩36,090 | -0.41% | 52만 |
|---|
| 2026.01.13 | ₩36,438 | ₩36,438 | ₩36,144 | ₩36,304 | -0.37% | 65.6만 |
|---|
| 2026.01.12 | ₩36,251 | ₩36,398 | ₩36,157 | ₩36,358 | +0.30% | 36.6만 |
|---|
| 2026.01.09 | ₩36,331 | ₩36,465 | ₩36,117 | ₩36,438 | +0.29% | 44.4만 |
|---|
| 2026.01.08 | ₩36,104 | ₩36,201 | ₩36,021 | ₩36,157 | +0.15% | 50.2만 |
|---|
| 2026.01.07 | ₩36,304 | ₩36,385 | ₩36,064 | ₩36,104 | -0.55% | 50.2만 |
|---|
| 2026.01.06 | ₩35,970 | ₩36,278 | ₩35,970 | ₩36,264 | +0.82% | 47.3만 |
|---|
| 2026.01.05 | ₩36,010 | ₩36,104 | ₩35,877 | ₩35,997 | -0.04% | 40.3만 |
|---|
| 2026.01.02 | ₩35,770 | ₩36,048 | ₩35,542 | ₩35,770 | 0.00% | 56.8만 |
|---|
| 2025.12.31 | ₩36,197 | ₩36,197 | ₩35,716 | ₩35,756 | -1.22% | 53.4만 |
|---|
| 2025.12.30 | ₩36,238 | ₩36,238 | ₩35,917 | ₩36,090 | -0.41% | 33.2만 |
|---|
| 2025.12.29 | ₩35,984 | ₩36,131 | ₩35,890 | ₩36,077 | +0.26% | 30.6만 |
|---|
| 2025.12.26 | ₩36,131 | ₩36,164 | ₩35,984 | ₩35,984 | -0.41% | 35.9만 |
|---|
| 2025.12.24 | ₩36,291 | ₩36,291 | ₩36,037 | ₩36,184 | -0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩36,104 | ₩36,157 | ₩35,917 | ₩36,157 | +0.15% | 28.7만 |
|---|
| 2025.12.22 | ₩36,304 | ₩36,385 | ₩36,204 | ₩36,385 | +0.22% | 35.7만 |
|---|
| 2025.12.19 | ₩36,010 | ₩36,171 | ₩35,866 | ₩36,171 | +0.45% | 35.8만 |
|---|
| 2025.12.18 | ₩35,770 | ₩35,957 | ₩35,622 | ₩35,863 | +0.26% | 60.2만 |
|---|
| 2025.12.17 | ₩36,184 | ₩36,184 | ₩35,368 | ₩35,502 | -1.88% | 63.8만 |
|---|
| 2025.12.16 | ₩36,037 | ₩36,037 | ₩35,663 | ₩35,997 | -0.11% | 27.7만 |
|---|
| 2025.12.15 | ₩36,090 | ₩36,211 | ₩35,930 | ₩35,997 | -0.26% | 23.7만 |
|---|
| 2025.12.12 | ₩36,358 | ₩36,377 | ₩35,890 | ₩36,050 | -0.85% | 29.8만 |
|---|
| 2025.12.11 | ₩36,371 | ₩36,438 | ₩36,104 | ₩36,438 | +0.18% | 33.7만 |
|---|
| 2025.12.10 | ₩36,184 | ₩36,371 | ₩35,984 | ₩36,371 | +0.52% | 33.4만 |
|---|
| 2025.12.09 | ₩36,037 | ₩36,197 | ₩35,970 | ₩36,030 | -0.02% | 30.7만 |
|---|
| 2025.12.08 | ₩36,238 | ₩36,238 | ₩35,957 | ₩36,090 | -0.41% | 32.2만 |
|---|
| 2025.12.05 | ₩36,291 | ₩36,347 | ₩36,171 | ₩36,184 | -0.29% | 23.4만 |
|---|
| 2025.12.04 | ₩36,304 | ₩36,338 | ₩36,037 | ₩36,224 | -0.22% | 31.3만 |
|---|
| 2025.12.03 | ₩35,957 | ₩36,171 | ₩35,950 | ₩36,171 | +0.60% | 28.2만 |
|---|
| 2025.12.02 | ₩36,010 | ₩36,144 | ₩35,903 | ₩36,077 | +0.19% | 33.4만 |
|---|
| 2025.12.01 | ₩36,157 | ₩36,157 | ₩35,823 | ₩35,957 | -0.55% | 28.4만 |
|---|
| 2025.11.28 | ₩36,358 | ₩36,559 | ₩36,358 | ₩36,559 | +0.55% | 15.3만 |
|---|
| 2025.11.26 | ₩36,371 | ₩36,465 | ₩36,251 | ₩36,358 | -0.04% | 23.7만 |
|---|
| 2025.11.25 | ₩36,131 | ₩36,251 | ₩35,770 | ₩36,224 | +0.26% | 27만 |
|---|
| 2025.11.24 | ₩35,836 | ₩36,024 | ₩35,693 | ₩35,930 | +0.26% | 31.4만 |
|---|
| 2025.11.21 | ₩35,449 | ₩35,810 | ₩35,181 | ₩35,569 | +0.34% | 63.2만 |
|---|
| 2025.11.20 | ₩36,171 | ₩36,224 | ₩35,195 | ₩35,435 | -2.03% | 50.3만 |
|---|
| 2025.11.19 | ₩35,930 | ₩35,930 | ₩35,589 | ₩35,930 | 0.00% | 31.8만 |
|---|
| 2025.11.18 | ₩35,796 | ₩35,796 | ₩35,355 | ₩35,616 | -0.50% | 49.7만 |
|---|
| 2025.11.17 | ₩35,930 | ₩36,090 | ₩35,576 | ₩35,796 | -0.37% | 35.1만 |
|---|
| 2025.11.14 | ₩35,796 | ₩36,251 | ₩35,663 | ₩36,251 | +1.27% | 39.1만 |
|---|
| 2025.11.13 | ₩36,398 | ₩36,398 | ₩35,823 | ₩36,117 | -0.77% | 44만 |
|---|
| 2025.11.12 | ₩36,505 | ₩36,505 | ₩36,264 | ₩36,505 | 0.00% | 20.6만 |
|---|
| 2025.11.11 | ₩36,385 | ₩36,452 | ₩36,155 | ₩36,304 | -0.22% | 33.1만 |
|---|
| 2025.11.10 | ₩36,184 | ₩36,371 | ₩35,984 | ₩36,371 | +0.52% | 38.8만 |
|---|
| 2025.11.07 | ₩35,770 | ₩36,117 | ₩35,362 | ₩36,117 | +0.97% | 41.6만 |
|---|
| 2025.11.06 | ₩36,318 | ₩36,318 | ₩35,741 | ₩36,010 | -0.85% | 48.7만 |
|---|
| 2025.11.05 | ₩36,104 | ₩36,371 | ₩36,010 | ₩36,371 | +0.74% | 22.6만 |
|---|
| 2025.11.04 | ₩36,104 | ₩36,304 | ₩35,943 | ₩36,104 | 0.00% | 43.5만 |
|---|
| 2025.11.03 | ₩36,772 | ₩36,893 | ₩36,258 | ₩36,371 | -1.09% | 71.6만 |
|---|
| 2025.10.31 | ₩36,960 | ₩37,000 | ₩36,625 | ₩36,906 | -0.14% | 36만 |
|---|
| 2025.10.30 | ₩36,786 | ₩36,966 | ₩36,599 | ₩36,599 | -0.51% | 43.5만 |
|---|
| 2025.10.29 | ₩37,000 | ₩37,080 | ₩36,853 | ₩36,946 | -0.14% | 22.1만 |
|---|
| 2025.10.28 | ₩36,933 | ₩37,093 | ₩36,706 | ₩36,706 | -0.62% | 28.2만 |
|---|
| 2025.10.27 | ₩36,866 | ₩37,016 | ₩36,793 | ₩36,853 | -0.04% | 30.4만 |
|---|
| 2025.10.24 | ₩36,732 | ₩36,732 | ₩36,545 | ₩36,599 | -0.36% | 26.6만 |
|---|
| 2025.10.23 | ₩36,184 | ₩36,472 | ₩36,184 | ₩36,452 | +0.74% | 31.3만 |
|---|
| 2025.10.22 | ₩36,478 | ₩36,478 | ₩36,037 | ₩36,264 | -0.59% | 43만 |
|---|
| 2025.10.21 | ₩36,438 | ₩36,465 | ₩36,171 | ₩36,452 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩36,131 | ₩36,465 | ₩36,131 | ₩36,465 | +0.93% | 24.8만 |
|---|
| 2025.10.17 | ₩36,037 | ₩36,505 | ₩35,810 | ₩36,131 | +0.26% | 23.6만 |
|---|
| 2025.10.16 | ₩36,224 | ₩36,287 | ₩35,719 | ₩35,957 | -0.74% | 27.7만 |
|---|
| 2025.10.15 | ₩36,224 | ₩36,345 | ₩35,822 | ₩36,090 | -0.37% | 22만 |
|---|
| 2025.10.14 | ₩35,569 | ₩36,117 | ₩35,536 | ₩35,823 | +0.71% | 33만 |
|---|
| 2025.10.13 | ₩36,077 | ₩36,144 | ₩35,767 | ₩36,037 | -0.11% | 55.8만 |
|---|
| 2025.10.10 | ₩36,772 | ₩36,772 | ₩35,529 | ₩35,529 | -3.38% | 40.1만 |
|---|