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 | ₩35,695 | ₩35,982 | ₩35,695 | ₩35,935 | +0.67% | 54.7만 |
| 2026.10.08 | ₩35,695 | ₩35,828 | ₩35,521 | ₩35,655 | -0.11% | 65.6만 |
| 2026.10.07 | ₩35,828 | ₩35,888 | ₩35,692 | ₩35,881 | +0.15% | 62.5만 |
| 2026.10.06 | ₩35,788 | ₩36,002 | ₩35,781 | ₩35,908 | +0.34% | 55.9만 |
| 2026.10.05 | ₩35,481 | ₩35,788 | ₩35,481 | ₩35,761 | +0.79% | 43만 |
| 2026.10.02 | ₩35,535 | ₩35,615 | ₩35,388 | ₩35,481 | -0.15% | 70.9만 |
| 2026.10.01 | ₩35,228 | ₩35,294 | ₩34,907 | ₩35,234 | +0.02% | 148.5만 |
| 2026.09.30 | ₩35,601 | ₩35,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,521 |
| -0.22% |
| 60.9만 |
| 2026.09.29 | ₩35,775 | ₩35,775 | ₩35,521 | ₩35,601 | -0.48% | 59만 |
|---|
| 2026.09.28 | ₩35,868 | ₩35,868 | ₩35,575 | ₩35,695 | -0.48% | 73.9만 |
|---|
| 2026.09.25 | ₩35,895 | ₩36,042 | ₩35,695 | ₩36,015 | +0.33% | 107.4만 |
|---|
| 2026.09.24 | ₩35,708 | ₩35,881 | ₩35,563 | ₩35,841 | +0.37% | 87.8만 |
|---|
| 2026.09.23 | ₩36,028 | ₩36,094 | ₩35,735 | ₩35,815 | -0.59% | 68.9만 |
|---|
| 2026.09.22 | ₩36,162 | ₩36,162 | ₩36,015 | ₩36,042 | -0.33% | 69.6만 |
|---|
| 2026.09.21 | ₩35,681 | ₩36,103 | ₩35,681 | ₩36,042 | +1.01% | 64.8만 |
|---|
| 2026.09.18 | ₩35,561 | ₩35,561 | ₩35,328 | ₩35,548 | -0.04% | 68.6만 |
|---|
| 2026.09.17 | ₩35,481 | ₩35,508 | ₩35,308 | ₩35,468 | -0.04% | 77.1만 |
|---|
| 2026.09.16 | ₩35,254 | ₩35,408 | ₩34,854 | ₩35,027 | -0.64% | 68.2만 |
|---|
| 2026.09.15 | ₩35,388 | ₩35,388 | ₩35,108 | ₩35,241 | -0.41% | 51.5만 |
|---|
| 2026.09.14 | ₩35,401 | ₩35,481 | ₩35,241 | ₩35,388 | -0.04% | 69.9만 |
|---|
| 2026.09.11 | ₩35,495 | ₩35,615 | ₩35,441 | ₩35,575 | +0.23% | 93.3만 |
|---|
| 2026.09.10 | ₩35,294 | ₩35,334 | ₩35,161 | ₩35,174 | -0.34% | 73.4만 |
|---|
| 2026.09.09 | ₩35,561 | ₩35,588 | ₩35,404 | ₩35,481 | -0.23% | 62.8만 |
|---|
| 2026.09.08 | ₩35,868 | ₩35,868 | ₩35,635 | ₩35,668 | -0.56% | 73만 |
|---|
| 2026.09.04 | ₩35,922 | ₩36,002 | ₩35,828 | ₩35,881 | -0.11% | 54.7만 |
|---|
| 2026.09.03 | ₩35,735 | ₩36,068 | ₩35,735 | ₩36,035 | +0.84% | 42.5만 |
|---|
| 2026.09.02 | ₩35,561 | ₩35,668 | ₩35,441 | ₩35,655 | +0.26% | 55.5만 |
|---|
| 2026.09.01 | ₩35,581 | ₩35,641 | ₩35,374 | ₩35,441 | -0.39% | 55.5만 |
|---|
| 2026.08.31 | ₩36,215 | ₩36,215 | ₩36,015 | ₩36,148 | -0.18% | 77.2만 |
|---|
| 2026.08.28 | ₩36,375 | ₩36,489 | ₩36,191 | ₩36,282 | -0.26% | 57.7만 |
|---|
| 2026.08.27 | ₩36,215 | ₩36,389 | ₩36,162 | ₩36,349 | +0.37% | 65.5만 |
|---|
| 2026.08.26 | ₩36,082 | ₩36,155 | ₩35,988 | ₩36,108 | +0.07% | 61만 |
|---|
| 2026.08.25 | ₩36,148 | ₩36,148 | ₩35,975 | ₩36,108 | -0.11% | 52.5만 |
|---|
| 2026.08.24 | ₩36,042 | ₩36,042 | ₩35,911 | ₩36,002 | -0.11% | 39.7만 |
|---|
| 2026.08.21 | ₩35,988 | ₩36,148 | ₩35,964 | ₩35,988 | 0.00% | 59.3만 |
|---|
| 2026.08.20 | ₩36,162 | ₩36,202 | ₩35,841 | ₩35,855 | -0.85% | 68.4만 |
|---|
| 2026.08.19 | ₩36,322 | ₩36,409 | ₩36,188 | ₩36,218 | -0.29% | 70.5만 |
|---|
| 2026.08.18 | ₩36,349 | ₩36,349 | ₩36,162 | ₩36,188 | -0.44% | 39.5만 |
|---|
| 2026.08.17 | ₩36,589 | ₩36,589 | ₩36,389 | ₩36,389 | -0.55% | 46.3만 |
|---|
| 2026.08.14 | ₩36,749 | ₩36,749 | ₩36,602 | ₩36,655 | -0.25% | 36.7만 |
|---|
| 2026.08.13 | ₩36,482 | ₩36,722 | ₩36,482 | ₩36,669 | +0.51% | 44.8만 |
|---|
| 2026.08.12 | ₩36,442 | ₩36,522 | ₩36,422 | ₩36,455 | +0.04% | 58.5만 |
|---|
| 2026.08.11 | ₩36,535 | ₩36,535 | ₩36,335 | ₩36,349 | -0.51% | 36.7만 |
|---|
| 2026.08.10 | ₩36,429 | ₩36,535 | ₩36,375 | ₩36,429 | 0.00% | 68.8만 |
|---|
| 2026.08.07 | ₩36,402 | ₩36,522 | ₩36,349 | ₩36,509 | +0.29% | 70.7만 |
|---|
| 2026.08.06 | ₩36,415 | ₩36,429 | ₩36,282 | ₩36,308 | -0.29% | 37.9만 |
|---|
| 2026.08.05 | ₩36,442 | ₩36,570 | ₩36,302 | ₩36,335 | -0.29% | 48.5만 |
|---|
| 2026.08.04 | ₩36,015 | ₩36,455 | ₩35,962 | ₩36,389 | +1.04% | 69.1만 |
|---|
| 2026.08.03 | ₩35,615 | ₩35,935 | ₩35,528 | ₩35,922 | +0.86% | 49.4만 |
|---|
| 2026.07.31 | ₩35,801 | ₩35,908 | ₩35,521 | ₩35,841 | +0.11% | 52.3만 |
|---|
| 2026.07.30 | ₩35,361 | ₩35,689 | ₩35,348 | ₩35,641 | +0.79% | 64.6만 |
|---|
| 2026.07.29 | ₩35,561 | ₩35,655 | ₩35,121 | ₩35,121 | -1.24% | 109.1만 |
|---|
| 2026.07.28 | ₩35,615 | ₩35,635 | ₩35,374 | ₩35,611 | -0.01% | 46.8만 |
|---|
| 2026.07.27 | ₩35,735 | ₩35,748 | ₩35,368 | ₩35,481 | -0.71% | 55.6만 |
|---|
| 2026.07.24 | ₩35,575 | ₩35,717 | ₩35,454 | ₩35,541 | -0.09% | 71.5만 |
|---|
| 2026.07.23 | ₩35,601 | ₩35,655 | ₩35,414 | ₩35,495 | -0.30% | 85.1만 |
|---|
| 2026.07.22 | ₩35,855 | ₩35,962 | ₩35,828 | ₩35,868 | +0.04% | 72.9만 |
|---|
| 2026.07.21 | ₩35,828 | ₩35,915 | ₩35,735 | ₩35,895 | +0.19% | 47.6만 |
|---|
| 2026.07.20 | ₩35,788 | ₩35,922 | ₩35,648 | ₩35,655 | -0.37% | 54.2만 |
|---|
| 2026.07.17 | ₩35,881 | ₩35,922 | ₩35,601 | ₩35,735 | -0.41% | 60.5만 |
|---|
| 2026.07.16 | ₩36,215 | ₩36,242 | ₩35,975 | ₩36,095 | -0.33% | 49.7만 |
|---|
| 2026.07.15 | ₩36,282 | ₩36,282 | ₩36,055 | ₩36,215 | -0.18% | 67.7만 |
|---|
| 2026.07.14 | ₩36,108 | ₩36,142 | ₩35,962 | ₩36,135 | +0.07% | 49.2만 |
|---|
| 2026.07.13 | ₩36,135 | ₩36,188 | ₩35,888 | ₩35,948 | -0.52% | 76만 |
|---|
| 2026.07.10 | ₩36,242 | ₩36,255 | ₩36,102 | ₩36,202 | -0.11% | 54.9만 |
|---|
| 2026.07.09 | ₩35,975 | ₩36,218 | ₩35,895 | ₩36,162 | +0.52% | 41.2만 |
|---|
| 2026.07.08 | ₩35,841 | ₩35,881 | ₩35,640 | ₩35,868 | +0.07% | 57.4만 |
|---|
| 2026.07.07 | ₩36,028 | ₩36,095 | ₩35,881 | ₩35,935 | -0.26% | 59만 |
|---|
| 2026.07.06 | ₩35,935 | ₩36,122 | ₩35,922 | ₩36,068 | +0.37% | 38.5만 |
|---|
| 2026.07.02 | ₩36,082 | ₩36,082 | ₩35,768 | ₩35,922 | -0.44% | 60만 |
|---|
| 2026.07.01 | ₩35,881 | ₩36,028 | ₩35,795 | ₩36,028 | +0.41% | 58.1만 |
|---|
| 2026.06.30 | ₩36,202 | ₩36,355 | ₩36,147 | ₩36,308 | +0.29% | 71만 |
|---|
| 2026.06.29 | ₩36,055 | ₩36,188 | ₩35,881 | ₩36,155 | +0.28% | 52.5만 |
|---|
| 2026.06.26 | ₩35,841 | ₩36,068 | ₩35,628 | ₩35,935 | +0.26% | 94.3만 |
|---|
| 2026.06.25 | ₩36,135 | ₩36,142 | ₩35,815 | ₩35,962 | -0.48% | 98.3만 |
|---|
| 2026.06.24 | ₩36,002 | ₩36,108 | ₩35,788 | ₩35,855 | -0.41% | 43.2만 |
|---|
| 2026.06.23 | ₩35,908 | ₩36,054 | ₩35,761 | ₩35,895 | -0.04% | 38만 |
|---|
| 2026.06.22 | ₩36,402 | ₩36,455 | ₩36,188 | ₩36,255 | -0.40% | 41.8만 |
|---|
| 2026.06.18 | ₩36,349 | ₩36,401 | ₩36,199 | ₩36,282 | -0.18% | 32.8만 |
|---|
| 2026.06.17 | ₩36,455 | ₩36,455 | ₩36,055 | ₩36,135 | -0.88% | 46.6만 |
|---|
| 2026.06.16 | ₩36,482 | ₩36,495 | ₩36,375 | ₩36,402 | -0.22% | 47.4만 |
|---|
| 2026.06.15 | ₩36,469 | ₩36,549 | ₩36,415 | ₩36,495 | +0.07% | 48.2만 |
|---|
| 2026.06.12 | ₩36,148 | ₩36,188 | ₩35,855 | ₩36,082 | -0.18% | 53.2만 |
|---|
| 2026.06.11 | ₩35,695 | ₩36,095 | ₩35,548 | ₩36,002 | +0.86% | 39.1만 |
|---|
| 2026.06.10 | ₩35,948 | ₩36,002 | ₩35,568 | ₩35,575 | -1.04% | 35.7만 |
|---|
| 2026.06.09 | ₩36,148 | ₩36,228 | ₩35,448 | ₩35,962 | -0.52% | 37.4만 |
|---|
| 2026.06.08 | ₩36,148 | ₩36,228 | ₩35,922 | ₩35,988 | -0.44% | 41.7만 |
|---|
| 2026.06.05 | ₩36,602 | ₩36,602 | ₩35,881 | ₩35,988 | -1.68% | 46.6만 |
|---|
| 2026.06.04 | ₩36,562 | ₩36,796 | ₩36,495 | ₩36,762 | +0.55% | 34.4만 |
|---|
| 2026.06.03 | ₩36,749 | ₩36,749 | ₩36,562 | ₩36,642 | -0.29% | 26.8만 |
|---|
| 2026.06.02 | ₩36,695 | ₩36,829 | ₩36,669 | ₩36,789 | +0.25% | 32.6만 |
|---|
| 2026.06.01 | ₩36,642 | ₩36,796 | ₩36,589 | ₩36,749 | +0.29% | 36.9만 |
|---|
| 2026.05.29 | ₩37,203 | ₩37,203 | ₩37,029 | ₩37,109 | -0.25% | 53.9만 |
|---|
| 2026.05.28 | ₩37,029 | ₩37,176 | ₩36,829 | ₩37,096 | +0.18% | 47.7만 |
|---|
| 2026.05.27 | ₩36,762 | ₩36,936 | ₩36,762 | ₩36,909 | +0.40% | 44.5만 |
|---|
| 2026.05.26 | ₩36,896 | ₩36,936 | ₩36,762 | ₩36,869 | -0.07% | 39.2만 |
|---|
| 2026.05.22 | ₩36,695 | ₩36,829 | ₩36,669 | ₩36,789 | +0.25% | 30만 |
|---|
| 2026.05.21 | ₩36,522 | ₩36,709 | ₩36,362 | ₩36,629 | +0.29% | 38.4만 |
|---|
| 2026.05.20 | ₩36,295 | ₩36,589 | ₩36,295 | ₩36,589 | +0.81% | 30.8만 |
|---|
| 2026.05.19 | ₩36,375 | ₩36,429 | ₩36,175 | ₩36,349 | -0.07% | 32.1만 |
|---|
| 2026.05.18 | ₩36,549 | ₩36,561 | ₩36,260 | ₩36,415 | -0.37% | 42.9만 |
|---|
| 2026.05.15 | ₩36,695 | ₩36,709 | ₩36,519 | ₩36,549 | -0.40% | 33.2만 |
|---|
| 2026.05.14 | ₩36,762 | ₩36,909 | ₩36,682 | ₩36,856 | +0.25% | 21.1만 |
|---|
| 2026.05.13 | ₩36,535 | ₩36,689 | ₩36,375 | ₩36,629 | +0.26% | 31.3만 |
|---|
| 2026.05.12 | ₩36,469 | ₩36,549 | ₩36,283 | ₩36,522 | +0.15% | 34.2만 |
|---|
| 2026.05.11 | ₩36,442 | ₩36,602 | ₩36,402 | ₩36,535 | +0.26% | 25.5만 |
|---|
| 2026.05.08 | ₩36,549 | ₩36,642 | ₩36,402 | ₩36,549 | 0.00% | 37.6만 |
|---|
| 2026.05.07 | ₩36,509 | ₩36,509 | ₩36,242 | ₩36,349 | -0.44% | 33.5만 |
|---|
| 2026.05.06 | ₩36,215 | ₩36,495 | ₩36,148 | ₩36,495 | +0.77% | 52.2만 |
|---|
| 2026.05.05 | ₩35,895 | ₩36,055 | ₩35,855 | ₩35,975 | +0.22% | 43.8만 |
|---|
| 2026.05.04 | ₩35,895 | ₩35,935 | ₩35,575 | ₩35,775 | -0.33% | 36.2만 |
|---|
| 2026.05.01 | ₩35,895 | ₩36,076 | ₩35,895 | ₩35,922 | +0.07% | 34.4만 |
|---|
| 2026.04.30 | ₩36,068 | ₩36,349 | ₩35,948 | ₩36,322 | +0.70% | 39.5만 |
|---|
| 2026.04.29 | ₩35,975 | ₩36,028 | ₩35,855 | ₩35,935 | -0.11% | 26만 |
|---|
| 2026.04.28 | ₩36,042 | ₩36,042 | ₩35,841 | ₩35,948 | -0.26% | 44.1만 |
|---|
| 2026.04.27 | ₩35,988 | ₩36,188 | ₩35,968 | ₩36,188 | +0.56% | 37.4만 |
|---|
| 2026.04.24 | ₩35,841 | ₩36,028 | ₩35,801 | ₩36,002 | +0.45% | 29.9만 |
|---|
| 2026.04.23 | ₩35,868 | ₩35,935 | ₩35,481 | ₩35,795 | -0.20% | 28.9만 |
|---|
| 2026.04.22 | ₩35,681 | ₩35,888 | ₩35,681 | ₩35,875 | +0.54% | 29.1만 |
|---|
| 2026.04.21 | ₩35,788 | ₩35,801 | ₩35,454 | ₩35,481 | -0.86% | 38.4만 |
|---|
| 2026.04.20 | ₩35,735 | ₩35,761 | ₩35,628 | ₩35,655 | -0.22% | 39.4만 |
|---|
| 2026.04.17 | ₩35,575 | ₩35,922 | ₩35,575 | ₩35,748 | +0.49% | 83.8만 |
|---|
| 2026.04.16 | ₩35,495 | ₩35,533 | ₩35,294 | ₩35,481 | -0.04% | 33.1만 |
|---|
| 2026.04.15 | ₩35,214 | ₩35,434 | ₩35,110 | ₩35,428 | +0.61% | 82.1만 |
|---|
| 2026.04.14 | ₩34,734 | ₩35,161 | ₩34,721 | ₩35,161 | +1.23% | 43.7만 |
|---|
| 2026.04.13 | ₩34,254 | ₩34,674 | ₩34,192 | ₩34,667 | +1.21% | 24만 |
|---|
| 2026.04.10 | ₩34,440 | ₩34,454 | ₩34,288 | ₩34,334 | -0.31% | 23.4만 |
|---|
| 2026.04.09 | ₩34,240 | ₩34,427 | ₩34,107 | ₩34,427 | +0.55% | 23.3만 |
|---|
| 2026.04.08 | ₩34,227 | ₩34,280 | ₩34,040 | ₩34,280 | +0.16% | 29.5만 |
|---|
| 2026.04.07 | ₩33,426 | ₩33,560 | ₩33,153 | ₩33,560 | +0.40% | 22.8만 |
|---|
| 2026.04.06 | ₩33,386 | ₩33,466 | ₩33,319 | ₩33,466 | +0.24% | 18.3만 |
|---|
| 2026.04.02 | ₩33,053 | ₩33,440 | ₩32,930 | ₩33,279 | +0.69% | 41만 |
|---|
| 2026.04.01 | ₩33,333 | ₩33,426 | ₩33,199 | ₩33,266 | -0.20% | 29.4만 |
|---|
| 2026.03.31 | ₩33,173 | ₩33,576 | ₩33,013 | ₩33,546 | +1.13% | 34.1만 |
|---|
| 2026.03.30 | ₩33,066 | ₩33,119 | ₩32,599 | ₩32,752 | -0.95% | 30만 |
|---|
| 2026.03.27 | ₩33,306 | ₩33,306 | ₩32,812 | ₩32,839 | -1.40% | 52.3만 |
|---|
| 2026.03.26 | ₩33,506 | ₩33,766 | ₩33,319 | ₩33,333 | -0.52% | 23.5만 |
|---|
| 2026.03.25 | ₩33,893 | ₩34,000 | ₩33,686 | ₩33,780 | -0.33% | 14.2만 |
|---|
| 2026.03.24 | ₩33,493 | ₩33,853 | ₩33,493 | ₩33,626 | +0.40% | 15.3만 |
|---|
| 2026.03.23 | ₩33,827 | ₩33,960 | ₩33,586 | ₩33,787 | -0.12% | 38.2만 |
|---|
| 2026.03.20 | ₩33,760 | ₩33,800 | ₩33,306 | ₩33,446 | -0.93% | 32.3만 |
|---|
| 2026.03.19 | ₩33,827 | ₩33,947 | ₩33,533 | ₩33,933 | +0.32% | 24.7만 |
|---|
| 2026.03.18 | ₩34,187 | ₩34,234 | ₩33,917 | ₩33,920 | -0.78% | 43.5만 |
|---|
| 2026.03.17 | ₩34,173 | ₩34,387 | ₩34,173 | ₩34,280 | +0.31% | 36.4만 |
|---|
| 2026.03.16 | ₩34,187 | ₩34,254 | ₩33,960 | ₩34,200 | +0.04% | 27.9만 |
|---|
| 2026.03.13 | ₩34,053 | ₩34,254 | ₩33,800 | ₩33,827 | -0.67% | 45.6만 |
|---|
| 2026.03.12 | ₩34,294 | ₩34,294 | ₩34,000 | ₩34,027 | -0.78% | 33.5만 |
|---|
| 2026.03.11 | ₩34,694 | ₩34,694 | ₩34,320 | ₩34,454 | -0.69% | 30.2만 |
|---|
| 2026.03.10 | ₩34,600 | ₩34,681 | ₩34,387 | ₩34,520 | -0.23% | 33.8만 |
|---|
| 2026.03.09 | ₩34,027 | ₩34,587 | ₩33,815 | ₩34,494 | +1.37% | 48.1만 |
|---|
| 2026.03.06 | ₩34,440 | ₩34,480 | ₩34,214 | ₩34,347 | -0.27% | 41.7만 |
|---|
| 2026.03.05 | ₩34,774 | ₩34,841 | ₩34,414 | ₩34,681 | -0.27% | 43.8만 |
|---|
| 2026.03.04 | ₩34,747 | ₩34,894 | ₩34,600 | ₩34,894 | +0.42% | 26.9만 |
|---|
| 2026.03.03 | ₩34,414 | ₩34,747 | ₩34,197 | ₩34,667 | +0.74% | 40.6만 |
|---|
| 2026.03.02 | ₩34,801 | ₩35,001 | ₩34,659 | ₩34,947 | +0.42% | 56.4만 |
|---|
| 2026.02.27 | ₩35,281 | ₩35,495 | ₩35,201 | ₩35,495 | +0.61% | 48.6만 |
|---|
| 2026.02.26 | ₩35,748 | ₩35,748 | ₩35,281 | ₩35,481 | -0.75% | 51.6만 |
|---|
| 2026.02.25 | ₩35,695 | ₩35,721 | ₩35,521 | ₩35,675 | -0.06% | 33.3만 |
|---|
| 2026.02.24 | ₩35,174 | ₩35,515 | ₩35,102 | ₩35,495 | +0.91% | 57.3만 |
|---|
| 2026.02.23 | ₩35,495 | ₩35,588 | ₩35,081 | ₩35,308 | -0.53% | 29.8만 |
|---|
| 2026.02.20 | ₩35,281 | ₩35,581 | ₩35,228 | ₩35,535 | +0.72% | 36.4만 |
|---|
| 2026.02.19 | ₩35,495 | ₩35,495 | ₩35,214 | ₩35,401 | -0.26% | 46.3만 |
|---|
| 2026.02.18 | ₩35,454 | ₩35,548 | ₩35,228 | ₩35,428 | -0.08% | 49.9만 |
|---|
| 2026.02.17 | ₩35,294 | ₩35,334 | ₩34,941 | ₩35,241 | -0.15% | 36.5만 |
|---|
| 2026.02.13 | ₩35,228 | ₩35,495 | ₩35,068 | ₩35,188 | -0.11% | 47.2만 |
|---|
| 2026.02.12 | ₩35,975 | ₩35,975 | ₩35,134 | ₩35,241 | -2.04% | 66.6만 |
|---|
| 2026.02.11 | ₩35,975 | ₩35,975 | ₩35,561 | ₩35,735 | -0.67% | 49.8만 |
|---|
| 2026.02.10 | ₩35,988 | ₩35,988 | ₩35,668 | ₩35,735 | -0.70% | 65.3만 |
|---|
| 2026.02.09 | ₩35,628 | ₩35,828 | ₩35,495 | ₩35,775 | +0.41% | 49.7만 |
|---|
| 2026.02.06 | ₩35,294 | ₩35,748 | ₩35,234 | ₩35,735 | +1.25% | 70만 |
|---|
| 2026.02.05 | ₩34,894 | ₩35,468 | ₩34,854 | ₩34,974 | +0.23% | 50.6만 |
|---|
| 2026.02.04 | ₩35,601 | ₩35,668 | ₩35,108 | ₩35,401 | -0.56% | 72.8만 |
|---|
| 2026.02.03 | ₩35,922 | ₩35,922 | ₩35,228 | ₩35,588 | -0.93% | 47.5만 |
|---|
| 2026.02.02 | ₩35,601 | ₩35,895 | ₩35,588 | ₩35,815 | +0.60% | 109.4만 |
|---|
| 2026.01.30 | ₩36,188 | ₩36,202 | ₩35,815 | ₩36,135 | -0.15% | 46.5만 |
|---|
| 2026.01.29 | ₩36,349 | ₩36,349 | ₩35,681 | ₩36,255 | -0.26% | 52.8만 |
|---|
| 2026.01.28 | ₩36,362 | ₩36,362 | ₩36,042 | ₩36,255 | -0.29% | 40.9만 |
|---|
| 2026.01.27 | ₩36,255 | ₩36,322 | ₩36,162 | ₩36,262 | +0.02% | 38.2만 |
|---|
| 2026.01.26 | ₩35,975 | ₩36,148 | ₩35,935 | ₩36,148 | +0.48% | 53.4만 |
|---|
| 2026.01.23 | ₩35,828 | ₩36,070 | ₩35,828 | ₩35,935 | +0.30% | 79.5만 |
|---|
| 2026.01.22 | ₩36,028 | ₩36,094 | ₩35,788 | ₩35,988 | -0.11% | 38.6만 |
|---|
| 2026.01.21 | ₩35,361 | ₩35,841 | ₩35,201 | ₩35,668 | +0.87% | 109.8만 |
|---|
| 2026.01.20 | ₩35,695 | ₩35,815 | ₩35,124 | ₩35,388 | -0.86% | 92.3만 |
|---|
| 2026.01.16 | ₩36,322 | ₩36,322 | ₩36,015 | ₩36,095 | -0.62% | 37.7만 |
|---|
| 2026.01.15 | ₩36,068 | ₩36,322 | ₩36,028 | ₩36,042 | -0.07% | 36.3만 |
|---|
| 2026.01.14 | ₩36,162 | ₩36,175 | ₩35,735 | ₩36,015 | -0.41% | 52만 |
|---|
| 2026.01.13 | ₩36,362 | ₩36,362 | ₩36,068 | ₩36,228 | -0.37% | 65.6만 |
|---|
| 2026.01.12 | ₩36,175 | ₩36,322 | ₩36,082 | ₩36,282 | +0.30% | 36.6만 |
|---|
| 2026.01.09 | ₩36,255 | ₩36,389 | ₩36,042 | ₩36,362 | +0.29% | 44.4만 |
|---|
| 2026.01.08 | ₩36,028 | ₩36,126 | ₩35,946 | ₩36,082 | +0.15% | 50.2만 |
|---|
| 2026.01.07 | ₩36,228 | ₩36,308 | ₩35,988 | ₩36,028 | -0.55% | 50.2만 |
|---|
| 2026.01.06 | ₩35,895 | ₩36,202 | ₩35,895 | ₩36,188 | +0.82% | 47.3만 |
|---|
| 2026.01.05 | ₩35,935 | ₩36,028 | ₩35,801 | ₩35,922 | -0.04% | 40.3만 |
|---|
| 2026.01.02 | ₩35,695 | ₩35,972 | ₩35,468 | ₩35,695 | 0.00% | 56.8만 |
|---|
| 2025.12.31 | ₩36,122 | ₩36,122 | ₩35,641 | ₩35,681 | -1.22% | 53.4만 |
|---|
| 2025.12.30 | ₩36,162 | ₩36,162 | ₩35,841 | ₩36,015 | -0.41% | 33.2만 |
|---|
| 2025.12.29 | ₩35,908 | ₩36,055 | ₩35,815 | ₩36,002 | +0.26% | 30.6만 |
|---|
| 2025.12.26 | ₩36,055 | ₩36,088 | ₩35,908 | ₩35,908 | -0.41% | 35.9만 |
|---|
| 2025.12.24 | ₩36,215 | ₩36,215 | ₩35,962 | ₩36,108 | -0.29% | 21.8만 |
|---|
| 2025.12.23 | ₩36,028 | ₩36,082 | ₩35,841 | ₩36,082 | +0.15% | 28.7만 |
|---|
| 2025.12.22 | ₩36,228 | ₩36,308 | ₩36,128 | ₩36,308 | +0.22% | 35.7만 |
|---|
| 2025.12.19 | ₩35,935 | ₩36,095 | ₩35,791 | ₩36,095 | +0.45% | 35.8만 |
|---|
| 2025.12.18 | ₩35,695 | ₩35,881 | ₩35,548 | ₩35,788 | +0.26% | 60.2만 |
|---|
| 2025.12.17 | ₩36,108 | ₩36,108 | ₩35,294 | ₩35,428 | -1.88% | 63.8만 |
|---|
| 2025.12.16 | ₩35,962 | ₩35,962 | ₩35,588 | ₩35,922 | -0.11% | 27.7만 |
|---|
| 2025.12.15 | ₩36,015 | ₩36,135 | ₩35,855 | ₩35,922 | -0.26% | 23.7만 |
|---|
| 2025.12.12 | ₩36,282 | ₩36,300 | ₩35,815 | ₩35,975 | -0.85% | 29.8만 |
|---|
| 2025.12.11 | ₩36,295 | ₩36,362 | ₩36,028 | ₩36,362 | +0.18% | 33.7만 |
|---|
| 2025.12.10 | ₩36,108 | ₩36,295 | ₩35,908 | ₩36,295 | +0.52% | 33.4만 |
|---|
| 2025.12.09 | ₩35,962 | ₩36,122 | ₩35,895 | ₩35,955 | -0.02% | 30.7만 |
|---|
| 2025.12.08 | ₩36,162 | ₩36,162 | ₩35,881 | ₩36,015 | -0.41% | 32.2만 |
|---|
| 2025.12.05 | ₩36,215 | ₩36,271 | ₩36,095 | ₩36,108 | -0.29% | 23.4만 |
|---|
| 2025.12.04 | ₩36,228 | ₩36,262 | ₩35,962 | ₩36,148 | -0.22% | 31.3만 |
|---|
| 2025.12.03 | ₩35,881 | ₩36,095 | ₩35,875 | ₩36,095 | +0.60% | 28.2만 |
|---|
| 2025.12.02 | ₩35,935 | ₩36,068 | ₩35,828 | ₩36,002 | +0.19% | 33.4만 |
|---|
| 2025.12.01 | ₩36,082 | ₩36,082 | ₩35,748 | ₩35,881 | -0.55% | 28.4만 |
|---|
| 2025.11.28 | ₩36,282 | ₩36,482 | ₩36,282 | ₩36,482 | +0.55% | 15.3만 |
|---|
| 2025.11.26 | ₩36,295 | ₩36,389 | ₩36,175 | ₩36,282 | -0.04% | 23.7만 |
|---|
| 2025.11.25 | ₩36,055 | ₩36,175 | ₩35,695 | ₩36,148 | +0.26% | 27만 |
|---|
| 2025.11.24 | ₩35,761 | ₩35,948 | ₩35,619 | ₩35,855 | +0.26% | 31.4만 |
|---|
| 2025.11.21 | ₩35,374 | ₩35,735 | ₩35,108 | ₩35,495 | +0.34% | 63.2만 |
|---|
| 2025.11.20 | ₩36,095 | ₩36,148 | ₩35,121 | ₩35,361 | -2.03% | 50.3만 |
|---|
| 2025.11.19 | ₩35,855 | ₩35,855 | ₩35,515 | ₩35,855 | 0.00% | 31.8만 |
|---|
| 2025.11.18 | ₩35,721 | ₩35,721 | ₩35,281 | ₩35,541 | -0.50% | 49.7만 |
|---|
| 2025.11.17 | ₩35,855 | ₩36,015 | ₩35,501 | ₩35,721 | -0.37% | 35.1만 |
|---|
| 2025.11.14 | ₩35,721 | ₩36,175 | ₩35,588 | ₩36,175 | +1.27% | 39.1만 |
|---|
| 2025.11.13 | ₩36,322 | ₩36,322 | ₩35,748 | ₩36,042 | -0.77% | 44만 |
|---|
| 2025.11.12 | ₩36,429 | ₩36,429 | ₩36,188 | ₩36,429 | 0.00% | 20.6만 |
|---|
| 2025.11.11 | ₩36,308 | ₩36,375 | ₩36,079 | ₩36,228 | -0.22% | 33.1만 |
|---|
| 2025.11.10 | ₩36,108 | ₩36,295 | ₩35,908 | ₩36,295 | +0.52% | 38.8만 |
|---|
| 2025.11.07 | ₩35,695 | ₩36,042 | ₩35,288 | ₩36,042 | +0.97% | 41.6만 |
|---|
| 2025.11.06 | ₩36,242 | ₩36,242 | ₩35,667 | ₩35,935 | -0.85% | 48.7만 |
|---|
| 2025.11.05 | ₩36,028 | ₩36,295 | ₩35,935 | ₩36,295 | +0.74% | 22.6만 |
|---|
| 2025.11.04 | ₩36,028 | ₩36,228 | ₩35,868 | ₩36,028 | 0.00% | 43.5만 |
|---|
| 2025.11.03 | ₩36,695 | ₩36,816 | ₩36,182 | ₩36,295 | -1.09% | 71.6만 |
|---|
| 2025.10.31 | ₩36,882 | ₩36,922 | ₩36,549 | ₩36,829 | -0.14% | 36만 |
|---|
| 2025.10.30 | ₩36,709 | ₩36,889 | ₩36,522 | ₩36,522 | -0.51% | 43.5만 |
|---|
| 2025.10.29 | ₩36,922 | ₩37,002 | ₩36,776 | ₩36,869 | -0.14% | 22.1만 |
|---|
| 2025.10.28 | ₩36,856 | ₩37,016 | ₩36,629 | ₩36,629 | -0.62% | 28.2만 |
|---|
| 2025.10.27 | ₩36,789 | ₩36,938 | ₩36,715 | ₩36,776 | -0.04% | 30.4만 |
|---|
| 2025.10.24 | ₩36,655 | ₩36,655 | ₩36,469 | ₩36,522 | -0.36% | 26.6만 |
|---|
| 2025.10.23 | ₩36,108 | ₩36,395 | ₩36,108 | ₩36,375 | +0.74% | 31.3만 |
|---|
| 2025.10.22 | ₩36,402 | ₩36,402 | ₩35,962 | ₩36,188 | -0.59% | 43만 |
|---|
| 2025.10.21 | ₩36,362 | ₩36,389 | ₩36,095 | ₩36,375 | +0.04% | 15.7만 |
|---|
| 2025.10.20 | ₩36,055 | ₩36,389 | ₩36,055 | ₩36,389 | +0.93% | 24.8만 |
|---|
| 2025.10.17 | ₩35,962 | ₩36,429 | ₩35,735 | ₩36,055 | +0.26% | 23.6만 |
|---|
| 2025.10.16 | ₩36,148 | ₩36,211 | ₩35,644 | ₩35,881 | -0.74% | 27.7만 |
|---|
| 2025.10.15 | ₩36,148 | ₩36,268 | ₩35,747 | ₩36,015 | -0.37% | 22만 |
|---|
| 2025.10.14 | ₩35,495 | ₩36,042 | ₩35,461 | ₩35,748 | +0.71% | 33만 |
|---|
| 2025.10.13 | ₩36,002 | ₩36,068 | ₩35,692 | ₩35,962 | -0.11% | 55.8만 |
|---|
| 2025.10.10 | ₩36,695 | ₩36,695 | ₩35,454 | ₩35,454 | -3.38% | 40.1만 |
|---|