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 | ₩35,875 | ₩36,164 | ₩35,875 | ₩36,117 | +0.67% | 54.7만 |
| 2026.10.08 | ₩35,875 | ₩36,010 | ₩35,701 | ₩35,835 | -0.11% | 65.6만 |
| 2026.10.07 | ₩36,010 | ₩36,070 | ₩35,873 | ₩36,063 | +0.15% | 62.5만 |
| 2026.10.06 | ₩35,969 | ₩36,184 | ₩35,963 | ₩36,090 | +0.34% | 55.9만 |
| 2026.10.05 | ₩35,661 | ₩35,969 | ₩35,661 | ₩35,943 | +0.79% | 43만 |
| 2026.10.02 | ₩35,715 | ₩35,795 | ₩35,567 | ₩35,661 | -0.15% | 70.9만 |
| 2026.10.01 | ₩35,406 | ₩35,473 | ₩35,084 | ₩35,413 | +0.02% | 148.5만 |
| 2026.09.30 | ₩35,782 | ₩36,034 | ₩35,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,701 |
| -0.22% |
| 60.9만 |
| 2026.09.29 | ₩35,956 | ₩35,956 | ₩35,701 | ₩35,782 | -0.48% | 59만 |
|---|
| 2026.09.28 | ₩36,050 | ₩36,050 | ₩35,755 | ₩35,875 | -0.48% | 73.9만 |
|---|
| 2026.09.25 | ₩36,077 | ₩36,224 | ₩35,875 | ₩36,197 | +0.33% | 107.4만 |
|---|
| 2026.09.24 | ₩35,889 | ₩36,063 | ₩35,743 | ₩36,023 | +0.37% | 87.8만 |
|---|
| 2026.09.23 | ₩36,211 | ₩36,276 | ₩35,916 | ₩35,996 | -0.59% | 68.9만 |
|---|
| 2026.09.22 | ₩36,345 | ₩36,345 | ₩36,197 | ₩36,224 | -0.33% | 69.6만 |
|---|
| 2026.09.21 | ₩35,862 | ₩36,286 | ₩35,862 | ₩36,224 | +1.01% | 64.8만 |
|---|
| 2026.09.18 | ₩35,741 | ₩35,741 | ₩35,507 | ₩35,728 | -0.04% | 68.6만 |
|---|
| 2026.09.17 | ₩35,661 | ₩35,688 | ₩35,487 | ₩35,648 | -0.04% | 77.1만 |
|---|
| 2026.09.16 | ₩35,433 | ₩35,587 | ₩35,031 | ₩35,205 | -0.64% | 68.2만 |
|---|
| 2026.09.15 | ₩35,567 | ₩35,567 | ₩35,285 | ₩35,420 | -0.41% | 51.5만 |
|---|
| 2026.09.14 | ₩35,580 | ₩35,661 | ₩35,420 | ₩35,567 | -0.04% | 69.9만 |
|---|
| 2026.09.11 | ₩35,674 | ₩35,795 | ₩35,621 | ₩35,755 | +0.23% | 93.3만 |
|---|
| 2026.09.10 | ₩35,473 | ₩35,513 | ₩35,339 | ₩35,352 | -0.34% | 73.4만 |
|---|
| 2026.09.09 | ₩35,741 | ₩35,768 | ₩35,583 | ₩35,661 | -0.23% | 62.8만 |
|---|
| 2026.09.08 | ₩36,050 | ₩36,050 | ₩35,815 | ₩35,849 | -0.56% | 73만 |
|---|
| 2026.09.04 | ₩36,103 | ₩36,184 | ₩36,010 | ₩36,063 | -0.11% | 54.7만 |
|---|
| 2026.09.03 | ₩35,916 | ₩36,251 | ₩35,916 | ₩36,217 | +0.84% | 42.5만 |
|---|
| 2026.09.02 | ₩35,741 | ₩35,849 | ₩35,621 | ₩35,835 | +0.26% | 55.5만 |
|---|
| 2026.09.01 | ₩35,761 | ₩35,822 | ₩35,554 | ₩35,621 | -0.39% | 55.5만 |
|---|
| 2026.08.31 | ₩36,399 | ₩36,399 | ₩36,197 | ₩36,331 | -0.18% | 77.2만 |
|---|
| 2026.08.28 | ₩36,559 | ₩36,673 | ₩36,374 | ₩36,466 | -0.26% | 57.7만 |
|---|
| 2026.08.27 | ₩36,399 | ₩36,573 | ₩36,345 | ₩36,533 | +0.37% | 65.5만 |
|---|
| 2026.08.26 | ₩36,264 | ₩36,338 | ₩36,171 | ₩36,291 | +0.07% | 61만 |
|---|
| 2026.08.25 | ₩36,331 | ₩36,331 | ₩36,157 | ₩36,291 | -0.11% | 52.5만 |
|---|
| 2026.08.24 | ₩36,224 | ₩36,224 | ₩36,093 | ₩36,184 | -0.11% | 39.7만 |
|---|
| 2026.08.21 | ₩36,171 | ₩36,331 | ₩36,146 | ₩36,171 | 0.00% | 59.3만 |
|---|
| 2026.08.20 | ₩36,345 | ₩36,385 | ₩36,023 | ₩36,036 | -0.85% | 68.4만 |
|---|
| 2026.08.19 | ₩36,506 | ₩36,593 | ₩36,372 | ₩36,401 | -0.29% | 70.5만 |
|---|
| 2026.08.18 | ₩36,533 | ₩36,533 | ₩36,345 | ₩36,372 | -0.44% | 39.5만 |
|---|
| 2026.08.17 | ₩36,774 | ₩36,774 | ₩36,573 | ₩36,573 | -0.55% | 46.3만 |
|---|
| 2026.08.14 | ₩36,935 | ₩36,935 | ₩36,787 | ₩36,841 | -0.25% | 36.7만 |
|---|
| 2026.08.13 | ₩36,667 | ₩36,908 | ₩36,667 | ₩36,855 | +0.51% | 44.8만 |
|---|
| 2026.08.12 | ₩36,627 | ₩36,707 | ₩36,606 | ₩36,640 | +0.04% | 58.5만 |
|---|
| 2026.08.11 | ₩36,720 | ₩36,720 | ₩36,519 | ₩36,533 | -0.51% | 36.7만 |
|---|
| 2026.08.10 | ₩36,613 | ₩36,720 | ₩36,559 | ₩36,613 | 0.00% | 68.8만 |
|---|
| 2026.08.07 | ₩36,586 | ₩36,707 | ₩36,533 | ₩36,694 | +0.29% | 70.7만 |
|---|
| 2026.08.06 | ₩36,600 | ₩36,613 | ₩36,466 | ₩36,492 | -0.29% | 37.9만 |
|---|
| 2026.08.05 | ₩36,627 | ₩36,755 | ₩36,486 | ₩36,519 | -0.29% | 48.5만 |
|---|
| 2026.08.04 | ₩36,197 | ₩36,640 | ₩36,144 | ₩36,573 | +1.04% | 69.1만 |
|---|
| 2026.08.03 | ₩35,795 | ₩36,117 | ₩35,708 | ₩36,103 | +0.86% | 49.4만 |
|---|
| 2026.07.31 | ₩35,983 | ₩36,090 | ₩35,701 | ₩36,023 | +0.11% | 52.3만 |
|---|
| 2026.07.30 | ₩35,540 | ₩35,870 | ₩35,527 | ₩35,822 | +0.79% | 64.6만 |
|---|
| 2026.07.29 | ₩35,741 | ₩35,835 | ₩35,299 | ₩35,299 | -1.24% | 109.1만 |
|---|
| 2026.07.28 | ₩35,795 | ₩35,815 | ₩35,554 | ₩35,791 | -0.01% | 46.8만 |
|---|
| 2026.07.27 | ₩35,916 | ₩35,929 | ₩35,547 | ₩35,661 | -0.71% | 55.6만 |
|---|
| 2026.07.24 | ₩35,755 | ₩35,898 | ₩35,634 | ₩35,721 | -0.09% | 71.5만 |
|---|
| 2026.07.23 | ₩35,782 | ₩35,835 | ₩35,594 | ₩35,674 | -0.30% | 85.1만 |
|---|
| 2026.07.22 | ₩36,036 | ₩36,144 | ₩36,010 | ₩36,050 | +0.04% | 72.9만 |
|---|
| 2026.07.21 | ₩36,010 | ₩36,097 | ₩35,916 | ₩36,077 | +0.19% | 47.6만 |
|---|
| 2026.07.20 | ₩35,969 | ₩36,103 | ₩35,829 | ₩35,835 | -0.37% | 54.2만 |
|---|
| 2026.07.17 | ₩36,063 | ₩36,103 | ₩35,782 | ₩35,916 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩36,399 | ₩36,425 | ₩36,157 | ₩36,278 | -0.33% | 49.7만 |
|---|
| 2026.07.15 | ₩36,466 | ₩36,466 | ₩36,238 | ₩36,399 | -0.18% | 67.7만 |
|---|
| 2026.07.14 | ₩36,291 | ₩36,325 | ₩36,144 | ₩36,318 | +0.07% | 49.2만 |
|---|
| 2026.07.13 | ₩36,318 | ₩36,372 | ₩36,070 | ₩36,130 | -0.52% | 76만 |
|---|
| 2026.07.10 | ₩36,425 | ₩36,439 | ₩36,285 | ₩36,385 | -0.11% | 54.9만 |
|---|
| 2026.07.09 | ₩36,157 | ₩36,401 | ₩36,077 | ₩36,345 | +0.52% | 41.2만 |
|---|
| 2026.07.08 | ₩36,023 | ₩36,063 | ₩35,821 | ₩36,050 | +0.07% | 57.4만 |
|---|
| 2026.07.07 | ₩36,211 | ₩36,278 | ₩36,063 | ₩36,117 | -0.26% | 59만 |
|---|
| 2026.07.06 | ₩36,117 | ₩36,305 | ₩36,103 | ₩36,251 | +0.37% | 38.5만 |
|---|
| 2026.07.02 | ₩36,264 | ₩36,264 | ₩35,949 | ₩36,103 | -0.44% | 60만 |
|---|
| 2026.07.01 | ₩36,063 | ₩36,211 | ₩35,976 | ₩36,211 | +0.41% | 58.1만 |
|---|
| 2026.06.30 | ₩36,385 | ₩36,539 | ₩36,330 | ₩36,492 | +0.29% | 71만 |
|---|
| 2026.06.29 | ₩36,238 | ₩36,372 | ₩36,063 | ₩36,338 | +0.28% | 52.5만 |
|---|
| 2026.06.26 | ₩36,023 | ₩36,251 | ₩35,808 | ₩36,117 | +0.26% | 94.3만 |
|---|
| 2026.06.25 | ₩36,318 | ₩36,325 | ₩35,996 | ₩36,144 | -0.48% | 98.3만 |
|---|
| 2026.06.24 | ₩36,184 | ₩36,291 | ₩35,969 | ₩36,036 | -0.41% | 43.2만 |
|---|
| 2026.06.23 | ₩36,090 | ₩36,236 | ₩35,943 | ₩36,077 | -0.04% | 38만 |
|---|
| 2026.06.22 | ₩36,586 | ₩36,640 | ₩36,372 | ₩36,439 | -0.40% | 41.8만 |
|---|
| 2026.06.18 | ₩36,533 | ₩36,585 | ₩36,382 | ₩36,466 | -0.18% | 32.8만 |
|---|
| 2026.06.17 | ₩36,640 | ₩36,640 | ₩36,238 | ₩36,318 | -0.88% | 46.6만 |
|---|
| 2026.06.16 | ₩36,667 | ₩36,680 | ₩36,559 | ₩36,586 | -0.22% | 47.4만 |
|---|
| 2026.06.15 | ₩36,653 | ₩36,734 | ₩36,600 | ₩36,680 | +0.07% | 48.2만 |
|---|
| 2026.06.12 | ₩36,331 | ₩36,372 | ₩36,036 | ₩36,264 | -0.18% | 53.2만 |
|---|
| 2026.06.11 | ₩35,875 | ₩36,278 | ₩35,728 | ₩36,184 | +0.86% | 39.1만 |
|---|
| 2026.06.10 | ₩36,130 | ₩36,184 | ₩35,748 | ₩35,755 | -1.04% | 35.7만 |
|---|
| 2026.06.09 | ₩36,331 | ₩36,412 | ₩35,627 | ₩36,144 | -0.52% | 37.4만 |
|---|
| 2026.06.08 | ₩36,331 | ₩36,412 | ₩36,103 | ₩36,171 | -0.44% | 41.7만 |
|---|
| 2026.06.05 | ₩36,787 | ₩36,787 | ₩36,063 | ₩36,171 | -1.68% | 46.6만 |
|---|
| 2026.06.04 | ₩36,747 | ₩36,982 | ₩36,680 | ₩36,948 | +0.55% | 34.4만 |
|---|
| 2026.06.03 | ₩36,935 | ₩36,935 | ₩36,747 | ₩36,828 | -0.29% | 26.8만 |
|---|
| 2026.06.02 | ₩36,881 | ₩37,015 | ₩36,855 | ₩36,975 | +0.25% | 32.6만 |
|---|
| 2026.06.01 | ₩36,828 | ₩36,982 | ₩36,774 | ₩36,935 | +0.29% | 36.9만 |
|---|
| 2026.05.29 | ₩37,391 | ₩37,391 | ₩37,217 | ₩37,297 | -0.25% | 53.9만 |
|---|
| 2026.05.28 | ₩37,217 | ₩37,364 | ₩37,015 | ₩37,284 | +0.18% | 47.7만 |
|---|
| 2026.05.27 | ₩36,948 | ₩37,123 | ₩36,948 | ₩37,096 | +0.40% | 44.5만 |
|---|
| 2026.05.26 | ₩37,083 | ₩37,123 | ₩36,948 | ₩37,056 | -0.07% | 39.2만 |
|---|
| 2026.05.22 | ₩36,881 | ₩37,015 | ₩36,855 | ₩36,975 | +0.25% | 30만 |
|---|
| 2026.05.21 | ₩36,707 | ₩36,895 | ₩36,546 | ₩36,814 | +0.29% | 38.4만 |
|---|
| 2026.05.20 | ₩36,479 | ₩36,774 | ₩36,479 | ₩36,774 | +0.81% | 30.8만 |
|---|
| 2026.05.19 | ₩36,559 | ₩36,613 | ₩36,358 | ₩36,533 | -0.07% | 32.1만 |
|---|
| 2026.05.18 | ₩36,734 | ₩36,746 | ₩36,444 | ₩36,600 | -0.37% | 42.9만 |
|---|
| 2026.05.15 | ₩36,881 | ₩36,895 | ₩36,704 | ₩36,734 | -0.40% | 33.2만 |
|---|
| 2026.05.14 | ₩36,948 | ₩37,096 | ₩36,868 | ₩37,042 | +0.25% | 21.1만 |
|---|
| 2026.05.13 | ₩36,720 | ₩36,875 | ₩36,559 | ₩36,814 | +0.26% | 31.3만 |
|---|
| 2026.05.12 | ₩36,653 | ₩36,734 | ₩36,467 | ₩36,707 | +0.15% | 34.2만 |
|---|
| 2026.05.11 | ₩36,627 | ₩36,787 | ₩36,586 | ₩36,720 | +0.26% | 25.5만 |
|---|
| 2026.05.08 | ₩36,734 | ₩36,828 | ₩36,586 | ₩36,734 | 0.00% | 37.6만 |
|---|
| 2026.05.07 | ₩36,694 | ₩36,694 | ₩36,425 | ₩36,533 | -0.44% | 33.5만 |
|---|
| 2026.05.06 | ₩36,399 | ₩36,680 | ₩36,331 | ₩36,680 | +0.77% | 52.2만 |
|---|
| 2026.05.05 | ₩36,077 | ₩36,238 | ₩36,036 | ₩36,157 | +0.22% | 43.8만 |
|---|
| 2026.05.04 | ₩36,077 | ₩36,117 | ₩35,755 | ₩35,956 | -0.33% | 36.2만 |
|---|
| 2026.05.01 | ₩36,077 | ₩36,259 | ₩36,077 | ₩36,103 | +0.07% | 34.4만 |
|---|
| 2026.04.30 | ₩36,251 | ₩36,533 | ₩36,130 | ₩36,506 | +0.70% | 39.5만 |
|---|
| 2026.04.29 | ₩36,157 | ₩36,211 | ₩36,036 | ₩36,117 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩36,224 | ₩36,224 | ₩36,023 | ₩36,130 | -0.26% | 44.1만 |
|---|
| 2026.04.27 | ₩36,171 | ₩36,372 | ₩36,150 | ₩36,372 | +0.56% | 37.4만 |
|---|
| 2026.04.24 | ₩36,023 | ₩36,211 | ₩35,983 | ₩36,184 | +0.45% | 29.9만 |
|---|
| 2026.04.23 | ₩36,050 | ₩36,117 | ₩35,661 | ₩35,976 | -0.20% | 28.9만 |
|---|
| 2026.04.22 | ₩35,862 | ₩36,070 | ₩35,862 | ₩36,057 | +0.54% | 29.1만 |
|---|
| 2026.04.21 | ₩35,969 | ₩35,983 | ₩35,634 | ₩35,661 | -0.86% | 38.4만 |
|---|
| 2026.04.20 | ₩35,916 | ₩35,943 | ₩35,808 | ₩35,835 | -0.22% | 39.4만 |
|---|
| 2026.04.17 | ₩35,755 | ₩36,103 | ₩35,755 | ₩35,929 | +0.49% | 83.8만 |
|---|
| 2026.04.16 | ₩35,674 | ₩35,713 | ₩35,473 | ₩35,661 | -0.04% | 33.1만 |
|---|
| 2026.04.15 | ₩35,393 | ₩35,614 | ₩35,288 | ₩35,607 | +0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩34,910 | ₩35,339 | ₩34,896 | ₩35,339 | +1.23% | 43.7만 |
|---|
| 2026.04.13 | ₩34,427 | ₩34,850 | ₩34,365 | ₩34,843 | +1.21% | 24만 |
|---|
| 2026.04.10 | ₩34,615 | ₩34,628 | ₩34,462 | ₩34,508 | -0.31% | 23.4만 |
|---|
| 2026.04.09 | ₩34,414 | ₩34,601 | ₩34,280 | ₩34,601 | +0.55% | 23.3만 |
|---|
| 2026.04.08 | ₩34,400 | ₩34,454 | ₩34,212 | ₩34,454 | +0.16% | 29.5만 |
|---|
| 2026.04.07 | ₩33,596 | ₩33,730 | ₩33,321 | ₩33,730 | +0.40% | 22.8만 |
|---|
| 2026.04.06 | ₩33,555 | ₩33,636 | ₩33,488 | ₩33,636 | +0.24% | 18.3만 |
|---|
| 2026.04.02 | ₩33,220 | ₩33,609 | ₩33,097 | ₩33,448 | +0.69% | 41만 |
|---|
| 2026.04.01 | ₩33,502 | ₩33,596 | ₩33,368 | ₩33,435 | -0.20% | 29.4만 |
|---|
| 2026.03.31 | ₩33,341 | ₩33,746 | ₩33,180 | ₩33,716 | +1.13% | 34.1만 |
|---|
| 2026.03.30 | ₩33,233 | ₩33,287 | ₩32,764 | ₩32,918 | -0.95% | 30만 |
|---|
| 2026.03.27 | ₩33,475 | ₩33,475 | ₩32,979 | ₩33,005 | -1.40% | 52.3만 |
|---|
| 2026.03.26 | ₩33,676 | ₩33,938 | ₩33,488 | ₩33,502 | -0.52% | 23.5만 |
|---|
| 2026.03.25 | ₩34,065 | ₩34,172 | ₩33,857 | ₩33,951 | -0.33% | 14.2만 |
|---|
| 2026.03.24 | ₩33,663 | ₩34,025 | ₩33,663 | ₩33,797 | +0.40% | 15.3만 |
|---|
| 2026.03.23 | ₩33,998 | ₩34,132 | ₩33,756 | ₩33,958 | -0.12% | 38.2만 |
|---|
| 2026.03.20 | ₩33,931 | ₩33,971 | ₩33,475 | ₩33,616 | -0.93% | 32.3만 |
|---|
| 2026.03.19 | ₩33,998 | ₩34,119 | ₩33,703 | ₩34,105 | +0.32% | 24.7만 |
|---|
| 2026.03.18 | ₩34,360 | ₩34,407 | ₩34,089 | ₩34,092 | -0.78% | 43.5만 |
|---|
| 2026.03.17 | ₩34,347 | ₩34,561 | ₩34,347 | ₩34,454 | +0.31% | 36.4만 |
|---|
| 2026.03.16 | ₩34,360 | ₩34,427 | ₩34,132 | ₩34,373 | +0.04% | 27.9만 |
|---|
| 2026.03.13 | ₩34,226 | ₩34,427 | ₩33,971 | ₩33,998 | -0.67% | 45.6만 |
|---|
| 2026.03.12 | ₩34,467 | ₩34,467 | ₩34,172 | ₩34,199 | -0.78% | 33.5만 |
|---|
| 2026.03.11 | ₩34,870 | ₩34,870 | ₩34,494 | ₩34,628 | -0.69% | 30.2만 |
|---|
| 2026.03.10 | ₩34,776 | ₩34,856 | ₩34,561 | ₩34,695 | -0.23% | 33.8만 |
|---|
| 2026.03.09 | ₩34,199 | ₩34,762 | ₩33,986 | ₩34,668 | +1.37% | 48.1만 |
|---|
| 2026.03.06 | ₩34,615 | ₩34,655 | ₩34,387 | ₩34,521 | -0.27% | 41.7만 |
|---|
| 2026.03.05 | ₩34,950 | ₩35,017 | ₩34,588 | ₩34,856 | -0.27% | 43.8만 |
|---|
| 2026.03.04 | ₩34,923 | ₩35,071 | ₩34,776 | ₩35,071 | +0.42% | 26.9만 |
|---|
| 2026.03.03 | ₩34,588 | ₩34,923 | ₩34,371 | ₩34,843 | +0.74% | 40.6만 |
|---|
| 2026.03.02 | ₩34,977 | ₩35,178 | ₩34,835 | ₩35,124 | +0.42% | 56.4만 |
|---|
| 2026.02.27 | ₩35,460 | ₩35,674 | ₩35,379 | ₩35,674 | +0.61% | 48.6만 |
|---|
| 2026.02.26 | ₩35,929 | ₩35,929 | ₩35,460 | ₩35,661 | -0.75% | 51.6만 |
|---|
| 2026.02.25 | ₩35,875 | ₩35,902 | ₩35,701 | ₩35,855 | -0.06% | 33.3만 |
|---|
| 2026.02.24 | ₩35,352 | ₩35,694 | ₩35,280 | ₩35,674 | +0.91% | 57.3만 |
|---|
| 2026.02.23 | ₩35,674 | ₩35,768 | ₩35,259 | ₩35,487 | -0.53% | 29.8만 |
|---|
| 2026.02.20 | ₩35,460 | ₩35,761 | ₩35,406 | ₩35,715 | +0.72% | 36.4만 |
|---|
| 2026.02.19 | ₩35,674 | ₩35,674 | ₩35,393 | ₩35,580 | -0.26% | 46.3만 |
|---|
| 2026.02.18 | ₩35,634 | ₩35,728 | ₩35,406 | ₩35,607 | -0.08% | 49.9만 |
|---|
| 2026.02.17 | ₩35,473 | ₩35,513 | ₩35,118 | ₩35,420 | -0.15% | 36.5만 |
|---|
| 2026.02.13 | ₩35,406 | ₩35,674 | ₩35,245 | ₩35,366 | -0.11% | 47.2만 |
|---|
| 2026.02.12 | ₩36,157 | ₩36,157 | ₩35,312 | ₩35,420 | -2.04% | 66.6만 |
|---|
| 2026.02.11 | ₩36,157 | ₩36,157 | ₩35,741 | ₩35,916 | -0.67% | 49.8만 |
|---|
| 2026.02.10 | ₩36,171 | ₩36,171 | ₩35,849 | ₩35,916 | -0.70% | 65.3만 |
|---|
| 2026.02.09 | ₩35,808 | ₩36,010 | ₩35,674 | ₩35,956 | +0.41% | 49.7만 |
|---|
| 2026.02.06 | ₩35,473 | ₩35,929 | ₩35,413 | ₩35,916 | +1.25% | 70만 |
|---|
| 2026.02.05 | ₩35,071 | ₩35,648 | ₩35,031 | ₩35,151 | +0.23% | 50.6만 |
|---|
| 2026.02.04 | ₩35,782 | ₩35,849 | ₩35,285 | ₩35,580 | -0.56% | 72.8만 |
|---|
| 2026.02.03 | ₩36,103 | ₩36,103 | ₩35,406 | ₩35,768 | -0.93% | 47.5만 |
|---|
| 2026.02.02 | ₩35,782 | ₩36,077 | ₩35,768 | ₩35,996 | +0.60% | 109.4만 |
|---|
| 2026.01.30 | ₩36,372 | ₩36,385 | ₩35,996 | ₩36,318 | -0.15% | 46.5만 |
|---|
| 2026.01.29 | ₩36,533 | ₩36,533 | ₩35,862 | ₩36,439 | -0.26% | 52.8만 |
|---|
| 2026.01.28 | ₩36,546 | ₩36,546 | ₩36,224 | ₩36,439 | -0.29% | 40.9만 |
|---|
| 2026.01.27 | ₩36,439 | ₩36,506 | ₩36,345 | ₩36,445 | +0.02% | 38.2만 |
|---|
| 2026.01.26 | ₩36,157 | ₩36,331 | ₩36,117 | ₩36,331 | +0.48% | 53.4만 |
|---|
| 2026.01.23 | ₩36,010 | ₩36,252 | ₩36,010 | ₩36,117 | +0.30% | 79.5만 |
|---|
| 2026.01.22 | ₩36,211 | ₩36,276 | ₩35,969 | ₩36,171 | -0.11% | 38.6만 |
|---|
| 2026.01.21 | ₩35,540 | ₩36,023 | ₩35,379 | ₩35,849 | +0.87% | 109.8만 |
|---|
| 2026.01.20 | ₩35,875 | ₩35,996 | ₩35,301 | ₩35,567 | -0.86% | 92.3만 |
|---|
| 2026.01.16 | ₩36,506 | ₩36,506 | ₩36,197 | ₩36,278 | -0.62% | 37.7만 |
|---|
| 2026.01.15 | ₩36,251 | ₩36,506 | ₩36,211 | ₩36,224 | -0.07% | 36.3만 |
|---|
| 2026.01.14 | ₩36,345 | ₩36,358 | ₩35,916 | ₩36,197 | -0.41% | 52만 |
|---|
| 2026.01.13 | ₩36,546 | ₩36,546 | ₩36,251 | ₩36,412 | -0.37% | 65.6만 |
|---|
| 2026.01.12 | ₩36,358 | ₩36,506 | ₩36,264 | ₩36,466 | +0.30% | 36.6만 |
|---|
| 2026.01.09 | ₩36,439 | ₩36,573 | ₩36,224 | ₩36,546 | +0.29% | 44.4만 |
|---|
| 2026.01.08 | ₩36,211 | ₩36,309 | ₩36,128 | ₩36,264 | +0.15% | 50.2만 |
|---|
| 2026.01.07 | ₩36,412 | ₩36,492 | ₩36,171 | ₩36,211 | -0.55% | 50.2만 |
|---|
| 2026.01.06 | ₩36,077 | ₩36,385 | ₩36,077 | ₩36,372 | +0.82% | 47.3만 |
|---|
| 2026.01.05 | ₩36,117 | ₩36,211 | ₩35,983 | ₩36,103 | -0.04% | 40.3만 |
|---|
| 2026.01.02 | ₩35,875 | ₩36,154 | ₩35,648 | ₩35,875 | 0.00% | 56.8만 |
|---|
| 2025.12.31 | ₩36,305 | ₩36,305 | ₩35,822 | ₩35,862 | -1.22% | 53.4만 |
|---|
| 2025.12.30 | ₩36,345 | ₩36,345 | ₩36,023 | ₩36,197 | -0.41% | 33.2만 |
|---|
| 2025.12.29 | ₩36,090 | ₩36,238 | ₩35,996 | ₩36,184 | +0.26% | 30.6만 |
|---|
| 2025.12.26 | ₩36,238 | ₩36,271 | ₩36,090 | ₩36,090 | -0.41% | 35.9만 |
|---|
| 2025.12.24 | ₩36,399 | ₩36,399 | ₩36,144 | ₩36,291 | -0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩36,211 | ₩36,264 | ₩36,023 | ₩36,264 | +0.15% | 28.7만 |
|---|
| 2025.12.22 | ₩36,412 | ₩36,492 | ₩36,311 | ₩36,492 | +0.22% | 35.7만 |
|---|
| 2025.12.19 | ₩36,117 | ₩36,278 | ₩35,972 | ₩36,278 | +0.45% | 35.8만 |
|---|
| 2025.12.18 | ₩35,875 | ₩36,063 | ₩35,728 | ₩35,969 | +0.26% | 60.2만 |
|---|
| 2025.12.17 | ₩36,291 | ₩36,291 | ₩35,473 | ₩35,607 | -1.88% | 63.8만 |
|---|
| 2025.12.16 | ₩36,144 | ₩36,144 | ₩35,768 | ₩36,103 | -0.11% | 27.7만 |
|---|
| 2025.12.15 | ₩36,197 | ₩36,318 | ₩36,036 | ₩36,103 | -0.26% | 23.7만 |
|---|
| 2025.12.12 | ₩36,466 | ₩36,484 | ₩35,996 | ₩36,157 | -0.85% | 29.8만 |
|---|
| 2025.12.11 | ₩36,479 | ₩36,546 | ₩36,211 | ₩36,546 | +0.18% | 33.7만 |
|---|
| 2025.12.10 | ₩36,291 | ₩36,479 | ₩36,090 | ₩36,479 | +0.52% | 33.4만 |
|---|
| 2025.12.09 | ₩36,144 | ₩36,305 | ₩36,077 | ₩36,137 | -0.02% | 30.7만 |
|---|
| 2025.12.08 | ₩36,345 | ₩36,345 | ₩36,063 | ₩36,197 | -0.41% | 32.2만 |
|---|
| 2025.12.05 | ₩36,399 | ₩36,455 | ₩36,278 | ₩36,291 | -0.29% | 23.4만 |
|---|
| 2025.12.04 | ₩36,412 | ₩36,445 | ₩36,144 | ₩36,331 | -0.22% | 31.3만 |
|---|
| 2025.12.03 | ₩36,063 | ₩36,278 | ₩36,057 | ₩36,278 | +0.60% | 28.2만 |
|---|
| 2025.12.02 | ₩36,117 | ₩36,251 | ₩36,010 | ₩36,184 | +0.19% | 33.4만 |
|---|
| 2025.12.01 | ₩36,264 | ₩36,264 | ₩35,929 | ₩36,063 | -0.55% | 28.4만 |
|---|
| 2025.11.28 | ₩36,466 | ₩36,667 | ₩36,466 | ₩36,667 | +0.55% | 15.3만 |
|---|
| 2025.11.26 | ₩36,479 | ₩36,573 | ₩36,358 | ₩36,466 | -0.04% | 23.7만 |
|---|
| 2025.11.25 | ₩36,238 | ₩36,358 | ₩35,875 | ₩36,331 | +0.26% | 27만 |
|---|
| 2025.11.24 | ₩35,943 | ₩36,130 | ₩35,799 | ₩36,036 | +0.26% | 31.4만 |
|---|
| 2025.11.21 | ₩35,554 | ₩35,916 | ₩35,285 | ₩35,674 | +0.34% | 63.2만 |
|---|
| 2025.11.20 | ₩36,278 | ₩36,331 | ₩35,299 | ₩35,540 | -2.03% | 50.3만 |
|---|
| 2025.11.19 | ₩36,036 | ₩36,036 | ₩35,694 | ₩36,036 | 0.00% | 31.8만 |
|---|
| 2025.11.18 | ₩35,902 | ₩35,902 | ₩35,460 | ₩35,721 | -0.50% | 49.7만 |
|---|
| 2025.11.17 | ₩36,036 | ₩36,197 | ₩35,681 | ₩35,902 | -0.37% | 35.1만 |
|---|
| 2025.11.14 | ₩35,902 | ₩36,358 | ₩35,768 | ₩36,358 | +1.27% | 39.1만 |
|---|
| 2025.11.13 | ₩36,506 | ₩36,506 | ₩35,929 | ₩36,224 | -0.77% | 44만 |
|---|
| 2025.11.12 | ₩36,613 | ₩36,613 | ₩36,372 | ₩36,613 | 0.00% | 20.6만 |
|---|
| 2025.11.11 | ₩36,492 | ₩36,559 | ₩36,262 | ₩36,412 | -0.22% | 33.1만 |
|---|
| 2025.11.10 | ₩36,291 | ₩36,479 | ₩36,090 | ₩36,479 | +0.52% | 38.8만 |
|---|
| 2025.11.07 | ₩35,875 | ₩36,224 | ₩35,466 | ₩36,224 | +0.97% | 41.6만 |
|---|
| 2025.11.06 | ₩36,425 | ₩36,425 | ₩35,847 | ₩36,117 | -0.85% | 48.7만 |
|---|
| 2025.11.05 | ₩36,211 | ₩36,479 | ₩36,117 | ₩36,479 | +0.74% | 22.6만 |
|---|
| 2025.11.04 | ₩36,211 | ₩36,412 | ₩36,050 | ₩36,211 | 0.00% | 43.5만 |
|---|
| 2025.11.03 | ₩36,881 | ₩37,002 | ₩36,365 | ₩36,479 | -1.09% | 71.6만 |
|---|
| 2025.10.31 | ₩37,069 | ₩37,109 | ₩36,734 | ₩37,015 | -0.14% | 36만 |
|---|
| 2025.10.30 | ₩36,895 | ₩37,076 | ₩36,707 | ₩36,707 | -0.51% | 43.5만 |
|---|
| 2025.10.29 | ₩37,109 | ₩37,190 | ₩36,962 | ₩37,056 | -0.14% | 22.1만 |
|---|
| 2025.10.28 | ₩37,042 | ₩37,203 | ₩36,814 | ₩36,814 | -0.62% | 28.2만 |
|---|
| 2025.10.27 | ₩36,975 | ₩37,125 | ₩36,901 | ₩36,962 | -0.04% | 30.4만 |
|---|
| 2025.10.24 | ₩36,841 | ₩36,841 | ₩36,653 | ₩36,707 | -0.36% | 26.6만 |
|---|
| 2025.10.23 | ₩36,291 | ₩36,580 | ₩36,291 | ₩36,559 | +0.74% | 31.3만 |
|---|
| 2025.10.22 | ₩36,586 | ₩36,586 | ₩36,144 | ₩36,372 | -0.59% | 43만 |
|---|
| 2025.10.21 | ₩36,546 | ₩36,573 | ₩36,278 | ₩36,559 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩36,238 | ₩36,573 | ₩36,238 | ₩36,573 | +0.93% | 24.8만 |
|---|
| 2025.10.17 | ₩36,144 | ₩36,613 | ₩35,916 | ₩36,238 | +0.26% | 23.6만 |
|---|
| 2025.10.16 | ₩36,331 | ₩36,395 | ₩35,825 | ₩36,063 | -0.74% | 27.7만 |
|---|
| 2025.10.15 | ₩36,331 | ₩36,452 | ₩35,928 | ₩36,197 | -0.37% | 22만 |
|---|
| 2025.10.14 | ₩35,674 | ₩36,224 | ₩35,641 | ₩35,929 | +0.71% | 33만 |
|---|
| 2025.10.13 | ₩36,184 | ₩36,251 | ₩35,873 | ₩36,144 | -0.11% | 55.8만 |
|---|
| 2025.10.10 | ₩36,881 | ₩36,881 | ₩35,634 | ₩35,634 | -3.38% | 40.1만 |
|---|