시장 데이터를 불러오는 중
전체 종목
Calamos Nasdaq Autocallable Income ETF 과거 주가
Calamos Nasdaq Autocallable Income ETF · CAIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Nasdaq Autocallable Income ETF · CAIQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,685 | ₩34,811 | ₩34,685 | ₩34,790 | +0.30% | 27.4만 |
| 2026.10.08 | ₩34,951 | ₩35,018 | ₩34,544 | ₩34,713 | -0.68% | 26만 |
| 2026.10.07 | ₩34,831 | ₩35,018 | ₩34,805 | ₩34,993 | +0.46% | 24.2만 |
| 2026.10.06 | ₩35,312 | ₩35,312 | ₩34,991 | ₩35,071 | -0.68% | 29.2만 |
| 2026.10.05 | ₩34,698 | ₩34,951 | ₩34,644 | ₩34,897 | +0.57% | 40.7만 |
| 2026.10.02 | ₩34,671 | ₩35,018 | ₩34,671 | ₩34,818 | +0.42% | 17.8만 |
| 2026.10.01 | ₩34,685 | ₩34,685 | ₩34,264 | ₩34,511 | -0.50% | 26만 |
| 2026.09.30 | ₩34,725 | ₩35,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,938 |
| +0.61% |
| 25만 |
| 2026.09.29 | ₩34,751 | ₩34,951 | ₩34,738 | ₩34,849 | +0.28% | 21.6만 |
|---|
| 2026.09.28 | ₩35,045 | ₩35,045 | ₩34,564 | ₩34,765 | -0.80% | 21.7만 |
|---|
| 2026.09.25 | ₩35,031 | ₩35,151 | ₩34,885 | ₩35,031 | 0.00% | 23.9만 |
|---|
| 2026.09.24 | ₩34,978 | ₩34,991 | ₩34,698 | ₩34,991 | +0.04% | 16.6만 |
|---|
| 2026.09.23 | ₩35,205 | ₩35,205 | ₩34,831 | ₩34,917 | -0.82% | 16.8만 |
|---|
| 2026.09.22 | ₩34,885 | ₩35,205 | ₩34,885 | ₩35,165 | +0.80% | 15.5만 |
|---|
| 2026.09.21 | ₩34,191 | ₩34,991 | ₩34,191 | ₩34,965 | +2.26% | 19.5만 |
|---|
| 2026.09.18 | ₩33,897 | ₩34,084 | ₩33,857 | ₩34,072 | +0.52% | 20.1만 |
|---|
| 2026.09.17 | ₩33,777 | ₩33,951 | ₩33,777 | ₩33,884 | +0.32% | 24.4만 |
|---|
| 2026.09.16 | ₩33,431 | ₩33,697 | ₩33,244 | ₩33,413 | -0.05% | 19.3만 |
|---|
| 2026.09.15 | ₩33,577 | ₩33,671 | ₩33,391 | ₩33,424 | -0.46% | 14.5만 |
|---|
| 2026.09.14 | ₩33,564 | ₩33,724 | ₩33,391 | ₩33,604 | +0.12% | 26만 |
|---|
| 2026.09.11 | ₩33,791 | ₩33,957 | ₩33,737 | ₩33,884 | +0.28% | 19.1만 |
|---|
| 2026.09.10 | ₩33,951 | ₩33,951 | ₩33,575 | ₩33,617 | -0.98% | 25.4만 |
|---|
| 2026.09.09 | ₩34,058 | ₩34,104 | ₩33,924 | ₩33,971 | -0.25% | 26.3만 |
|---|
| 2026.09.08 | ₩34,138 | ₩34,138 | ₩33,924 | ₩34,030 | -0.32% | 24만 |
|---|
| 2026.09.04 | ₩34,244 | ₩34,244 | ₩33,977 | ₩34,088 | -0.46% | 15.5만 |
|---|
| 2026.09.03 | ₩33,577 | ₩34,084 | ₩33,577 | ₩33,984 | +1.21% | 22.7만 |
|---|
| 2026.09.02 | ₩33,671 | ₩33,671 | ₩33,420 | ₩33,605 | -0.19% | 30.3만 |
|---|
| 2026.09.01 | ₩33,964 | ₩33,964 | ₩33,431 | ₩33,505 | -1.35% | 27만 |
|---|
| 2026.08.31 | ₩34,538 | ₩34,564 | ₩34,284 | ₩34,471 | -0.19% | 41.9만 |
|---|
| 2026.08.28 | ₩34,644 | ₩34,725 | ₩34,364 | ₩34,438 | -0.60% | 31.5만 |
|---|
| 2026.08.27 | ₩34,378 | ₩34,644 | ₩34,298 | ₩34,620 | +0.71% | 21.5만 |
|---|
| 2026.08.26 | ₩34,218 | ₩34,344 | ₩34,151 | ₩34,272 | +0.16% | 25.1만 |
|---|
| 2026.08.25 | ₩34,111 | ₩34,258 | ₩34,064 | ₩34,224 | +0.33% | 19.9만 |
|---|
| 2026.08.24 | ₩34,311 | ₩34,311 | ₩33,877 | ₩34,051 | -0.76% | 19.4만 |
|---|
| 2026.08.21 | ₩34,364 | ₩34,578 | ₩34,138 | ₩34,291 | -0.21% | 18.8만 |
|---|
| 2026.08.20 | ₩34,431 | ₩34,443 | ₩34,154 | ₩34,204 | -0.66% | 18.6만 |
|---|
| 2026.08.19 | ₩34,444 | ₩34,564 | ₩34,318 | ₩34,418 | -0.08% | 19.9만 |
|---|
| 2026.08.18 | ₩34,965 | ₩35,151 | ₩34,444 | ₩34,524 | -1.26% | 28.4만 |
|---|
| 2026.08.17 | ₩35,018 | ₩35,071 | ₩34,885 | ₩34,925 | -0.27% | 25.2만 |
|---|
| 2026.08.14 | ₩34,991 | ₩35,045 | ₩34,831 | ₩34,925 | -0.19% | 14.3만 |
|---|
| 2026.08.13 | ₩34,751 | ₩35,058 | ₩34,693 | ₩34,962 | +0.61% | 21.6만 |
|---|
| 2026.08.12 | ₩34,738 | ₩34,765 | ₩34,604 | ₩34,690 | -0.14% | 18만 |
|---|
| 2026.08.11 | ₩34,658 | ₩34,658 | ₩34,404 | ₩34,458 | -0.58% | 33.4만 |
|---|
| 2026.08.10 | ₩34,551 | ₩35,018 | ₩34,538 | ₩34,578 | +0.08% | 21.9만 |
|---|
| 2026.08.07 | ₩34,458 | ₩34,711 | ₩34,451 | ₩34,646 | +0.55% | 27.6만 |
|---|
| 2026.08.06 | ₩34,484 | ₩34,511 | ₩34,238 | ₩34,395 | -0.26% | 13.2만 |
|---|
| 2026.08.05 | ₩34,658 | ₩34,725 | ₩34,458 | ₩34,491 | -0.48% | 26.2만 |
|---|
| 2026.08.04 | ₩34,058 | ₩34,671 | ₩34,058 | ₩34,619 | +1.65% | 20.9만 |
|---|
| 2026.08.03 | ₩33,524 | ₩33,951 | ₩33,457 | ₩33,911 | +1.15% | 27.2만 |
|---|
| 2026.07.31 | ₩34,218 | ₩34,218 | ₩33,885 | ₩34,111 | -0.31% | 23만 |
|---|
| 2026.07.30 | ₩33,497 | ₩33,991 | ₩33,497 | ₩33,937 | +1.31% | 13.8만 |
|---|
| 2026.07.29 | ₩33,711 | ₩33,804 | ₩33,297 | ₩33,304 | -1.21% | 26.3만 |
|---|
| 2026.07.28 | ₩33,991 | ₩33,991 | ₩33,397 | ₩33,664 | -0.96% | 13.5만 |
|---|
| 2026.07.27 | ₩34,644 | ₩34,644 | ₩33,657 | ₩33,831 | -2.35% | 24.6만 |
|---|
| 2026.07.24 | ₩34,111 | ₩34,120 | ₩33,877 | ₩33,900 | -0.62% | 43.5만 |
|---|
| 2026.07.23 | ₩34,411 | ₩34,411 | ₩33,991 | ₩34,082 | -0.96% | 10.7만 |
|---|
| 2026.07.22 | ₩34,431 | ₩34,564 | ₩34,364 | ₩34,520 | +0.26% | 19.5만 |
|---|
| 2026.07.21 | ₩34,658 | ₩34,658 | ₩34,364 | ₩34,564 | -0.27% | 15.6만 |
|---|
| 2026.07.20 | ₩34,258 | ₩34,418 | ₩34,164 | ₩34,191 | -0.19% | 14.6만 |
|---|
| 2026.07.17 | ₩34,564 | ₩34,564 | ₩34,058 | ₩34,343 | -0.64% | 30.8만 |
|---|
| 2026.07.16 | ₩34,911 | ₩34,925 | ₩34,558 | ₩34,604 | -0.88% | 15.4만 |
|---|
| 2026.07.15 | ₩34,965 | ₩35,031 | ₩34,725 | ₩34,913 | -0.15% | 19만 |
|---|
| 2026.07.14 | ₩34,885 | ₩34,978 | ₩34,751 | ₩34,943 | +0.17% | 14.3만 |
|---|
| 2026.07.13 | ₩35,058 | ₩35,058 | ₩34,578 | ₩34,671 | -1.10% | 22.7만 |
|---|
| 2026.07.10 | ₩35,085 | ₩35,285 | ₩35,005 | ₩35,178 | +0.27% | 34.1만 |
|---|
| 2026.07.09 | ₩34,965 | ₩35,165 | ₩34,871 | ₩35,117 | +0.43% | 12.1만 |
|---|
| 2026.07.08 | ₩34,831 | ₩34,938 | ₩34,685 | ₩34,911 | +0.23% | 24.7만 |
|---|
| 2026.07.07 | ₩34,791 | ₩34,925 | ₩34,698 | ₩34,825 | +0.10% | 35.2만 |
|---|
| 2026.07.06 | ₩34,885 | ₩35,071 | ₩34,885 | ₩35,005 | +0.34% | 17.5만 |
|---|
| 2026.07.02 | ₩35,085 | ₩35,191 | ₩34,858 | ₩34,951 | -0.38% | 28.6만 |
|---|
| 2026.07.01 | ₩35,178 | ₩35,191 | ₩35,033 | ₩35,093 | -0.24% | 28.2만 |
|---|
| 2026.06.30 | ₩35,685 | ₩35,858 | ₩35,518 | ₩35,818 | +0.37% | 28.1만 |
|---|
| 2026.06.29 | ₩35,485 | ₩35,625 | ₩35,205 | ₩35,458 | -0.08% | 28.9만 |
|---|
| 2026.06.26 | ₩35,432 | ₩35,738 | ₩35,312 | ₩35,432 | 0.00% | 20.8만 |
|---|
| 2026.06.25 | ₩35,298 | ₩35,618 | ₩35,298 | ₩35,418 | +0.34% | 30.6만 |
|---|
| 2026.06.24 | ₩35,445 | ₩35,618 | ₩35,271 | ₩35,322 | -0.35% | 10.5만 |
|---|
| 2026.06.23 | ₩35,645 | ₩35,645 | ₩35,300 | ₩35,512 | -0.37% | 20만 |
|---|
| 2026.06.22 | ₩35,778 | ₩35,805 | ₩35,632 | ₩35,752 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩35,792 | ₩35,979 | ₩35,658 | ₩35,805 | +0.04% | 22.7만 |
|---|
| 2026.06.17 | ₩35,752 | ₩35,805 | ₩35,512 | ₩35,645 | -0.30% | 15.8만 |
|---|
| 2026.06.16 | ₩35,818 | ₩35,818 | ₩35,652 | ₩35,685 | -0.37% | 14.1만 |
|---|
| 2026.06.15 | ₩35,832 | ₩35,898 | ₩35,766 | ₩35,858 | +0.07% | 11.3만 |
|---|
| 2026.06.12 | ₩35,512 | ₩35,665 | ₩35,385 | ₩35,562 | +0.14% | 20.6만 |
|---|
| 2026.06.11 | ₩35,271 | ₩35,658 | ₩35,187 | ₩35,525 | +0.72% | 19.9만 |
|---|
| 2026.06.10 | ₩35,205 | ₩35,458 | ₩35,138 | ₩35,169 | -0.10% | 12만 |
|---|
| 2026.06.09 | ₩35,525 | ₩35,685 | ₩35,018 | ₩35,342 | -0.51% | 31.2만 |
|---|
| 2026.06.08 | ₩35,258 | ₩35,569 | ₩35,258 | ₩35,425 | +0.47% | 13.7만 |
|---|
| 2026.06.05 | ₩35,925 | ₩35,925 | ₩35,218 | ₩35,290 | -1.77% | 18.2만 |
|---|
| 2026.06.04 | ₩35,925 | ₩36,005 | ₩35,738 | ₩35,885 | -0.11% | 16만 |
|---|
| 2026.06.03 | ₩35,832 | ₩36,019 | ₩35,552 | ₩35,949 | +0.33% | 11.9만 |
|---|
| 2026.06.02 | ₩35,952 | ₩36,139 | ₩35,832 | ₩36,012 | +0.17% | 20.7만 |
|---|
| 2026.06.01 | ₩36,032 | ₩36,092 | ₩35,832 | ₩36,045 | +0.04% | 20.5만 |
|---|
| 2026.05.29 | ₩36,392 | ₩36,539 | ₩36,319 | ₩36,512 | +0.33% | 28.9만 |
|---|
| 2026.05.28 | ₩36,085 | ₩36,525 | ₩36,085 | ₩36,312 | +0.63% | 19.9만 |
|---|
| 2026.05.27 | ₩36,405 | ₩36,485 | ₩36,099 | ₩36,272 | -0.37% | 19.9만 |
|---|
| 2026.05.26 | ₩36,352 | ₩36,392 | ₩36,125 | ₩36,339 | -0.04% | 12.7만 |
|---|
| 2026.05.22 | ₩36,245 | ₩36,312 | ₩35,992 | ₩36,179 | -0.18% | 23.9만 |
|---|
| 2026.05.21 | ₩35,832 | ₩36,099 | ₩35,832 | ₩36,099 | +0.74% | 15.7만 |
|---|
| 2026.05.20 | ₩36,019 | ₩36,144 | ₩35,778 | ₩36,072 | +0.15% | 12만 |
|---|
| 2026.05.19 | ₩35,725 | ₩35,858 | ₩35,625 | ₩35,725 | 0.00% | 9.5만 |
|---|
| 2026.05.18 | ₩35,885 | ₩35,885 | ₩35,632 | ₩35,760 | -0.35% | 8.9만 |
|---|
| 2026.05.15 | ₩36,099 | ₩36,099 | ₩35,752 | ₩35,872 | -0.63% | 17.4만 |
|---|
| 2026.05.14 | ₩35,952 | ₩36,165 | ₩35,952 | ₩36,165 | +0.59% | 23.4만 |
|---|
| 2026.05.13 | ₩35,752 | ₩36,072 | ₩35,752 | ₩35,955 | +0.57% | 20.1만 |
|---|
| 2026.05.12 | ₩35,912 | ₩35,912 | ₩35,565 | ₩35,745 | -0.46% | 15.5만 |
|---|
| 2026.05.11 | ₩35,858 | ₩35,964 | ₩35,792 | ₩35,938 | +0.22% | 17.8만 |
|---|
| 2026.05.08 | ₩35,752 | ₩36,125 | ₩35,705 | ₩36,059 | +0.86% | 9.6만 |
|---|
| 2026.05.07 | ₩35,512 | ₩35,845 | ₩35,512 | ₩35,752 | +0.68% | 11.5만 |
|---|
| 2026.05.06 | ₩35,485 | ₩35,765 | ₩35,412 | ₩35,657 | +0.48% | 12.7만 |
|---|
| 2026.05.05 | ₩35,231 | ₩35,438 | ₩35,185 | ₩35,278 | +0.13% | 18.1만 |
|---|
| 2026.05.04 | ₩35,125 | ₩35,245 | ₩34,911 | ₩35,037 | -0.25% | 17.2만 |
|---|
| 2026.05.01 | ₩34,991 | ₩35,298 | ₩34,957 | ₩35,298 | +0.88% | 17만 |
|---|
| 2026.04.30 | ₩35,498 | ₩35,685 | ₩35,125 | ₩35,618 | +0.34% | 37.2만 |
|---|
| 2026.04.29 | ₩35,191 | ₩35,405 | ₩35,085 | ₩35,405 | +0.61% | 30.9만 |
|---|
| 2026.04.28 | ₩35,165 | ₩35,218 | ₩34,965 | ₩35,163 | -0.00% | 8.2만 |
|---|
| 2026.04.27 | ₩35,312 | ₩35,312 | ₩35,151 | ₩35,285 | -0.08% | 18.1만 |
|---|
| 2026.04.24 | ₩35,138 | ₩35,552 | ₩35,025 | ₩35,512 | +1.06% | 16만 |
|---|
| 2026.04.23 | ₩34,951 | ₩35,165 | ₩34,644 | ₩34,885 | -0.19% | 21만 |
|---|
| 2026.04.22 | ₩34,805 | ₩35,245 | ₩34,685 | ₩35,191 | +1.11% | 11.4만 |
|---|
| 2026.04.21 | ₩34,738 | ₩34,778 | ₩34,471 | ₩34,496 | -0.70% | 14.1만 |
|---|
| 2026.04.20 | ₩34,698 | ₩34,698 | ₩34,418 | ₩34,551 | -0.42% | 13.6만 |
|---|
| 2026.04.17 | ₩34,671 | ₩34,838 | ₩34,427 | ₩34,765 | +0.27% | 30.2만 |
|---|
| 2026.04.16 | ₩34,324 | ₩34,431 | ₩34,144 | ₩34,331 | +0.02% | 16.4만 |
|---|
| 2026.04.15 | ₩33,871 | ₩34,378 | ₩33,817 | ₩34,351 | +1.42% | 20.1만 |
|---|
| 2026.04.14 | ₩33,444 | ₩34,004 | ₩33,411 | ₩33,937 | +1.48% | 20만 |
|---|
| 2026.04.13 | ₩32,737 | ₩33,257 | ₩32,737 | ₩33,177 | +1.34% | 6.9만 |
|---|
| 2026.04.10 | ₩33,004 | ₩33,004 | ₩32,877 | ₩32,938 | -0.20% | 8.4만 |
|---|
| 2026.04.09 | ₩32,683 | ₩33,110 | ₩32,550 | ₩32,864 | +0.55% | 11.1만 |
|---|
| 2026.04.08 | ₩32,844 | ₩32,897 | ₩32,583 | ₩32,734 | -0.33% | 9.4만 |
|---|
| 2026.04.07 | ₩31,830 | ₩31,930 | ₩31,376 | ₩31,846 | +0.05% | 4.4만 |
|---|
| 2026.04.06 | ₩31,723 | ₩31,856 | ₩31,696 | ₩31,823 | +0.32% | 9만 |
|---|
| 2026.04.02 | ₩31,143 | ₩31,816 | ₩31,040 | ₩31,696 | +1.78% | 7.6만 |
|---|
| 2026.04.01 | ₩31,483 | ₩31,910 | ₩31,483 | ₩31,710 | +0.72% | 9.7만 |
|---|
| 2026.03.31 | ₩31,256 | ₩31,843 | ₩31,216 | ₩31,799 | +1.74% | 7.9만 |
|---|
| 2026.03.30 | ₩31,069 | ₩31,176 | ₩30,763 | ₩30,869 | -0.64% | 9.5만 |
|---|
| 2026.03.27 | ₩31,495 | ₩31,495 | ₩31,043 | ₩31,076 | -1.33% | 21.8만 |
|---|
| 2026.03.26 | ₩32,070 | ₩32,110 | ₩31,536 | ₩31,647 | -1.32% | 17.2만 |
|---|
| 2026.03.25 | ₩32,337 | ₩32,417 | ₩32,190 | ₩32,210 | -0.39% | 4.6만 |
|---|
| 2026.03.24 | ₩32,577 | ₩32,577 | ₩32,016 | ₩32,123 | -1.39% | 9.9만 |
|---|
| 2026.03.23 | ₩32,310 | ₩32,497 | ₩32,043 | ₩32,209 | -0.31% | 14.3만 |
|---|
| 2026.03.20 | ₩32,403 | ₩32,403 | ₩31,816 | ₩31,936 | -1.44% | 11.9만 |
|---|
| 2026.03.19 | ₩32,337 | ₩32,537 | ₩32,174 | ₩32,415 | +0.24% | 9만 |
|---|
| 2026.03.18 | ₩32,857 | ₩32,857 | ₩32,550 | ₩32,558 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩32,917 | ₩32,984 | ₩32,844 | ₩32,934 | +0.05% | 8.8만 |
|---|
| 2026.03.16 | ₩32,710 | ₩32,870 | ₩32,617 | ₩32,702 | -0.02% | 6.6만 |
|---|
| 2026.03.13 | ₩32,590 | ₩32,977 | ₩32,363 | ₩32,397 | -0.59% | 10.7만 |
|---|
| 2026.03.12 | ₩32,777 | ₩32,777 | ₩32,523 | ₩32,570 | -0.63% | 7.8만 |
|---|
| 2026.03.11 | ₩33,044 | ₩33,137 | ₩32,897 | ₩33,005 | -0.12% | 10.7만 |
|---|
| 2026.03.10 | ₩32,897 | ₩33,230 | ₩32,897 | ₩32,954 | +0.17% | 14.1만 |
|---|
| 2026.03.09 | ₩32,577 | ₩33,150 | ₩32,302 | ₩33,006 | +1.32% | 11.6만 |
|---|
| 2026.03.06 | ₩32,697 | ₩33,044 | ₩32,617 | ₩32,706 | +0.03% | 17.1만 |
|---|
| 2026.03.05 | ₩33,017 | ₩33,244 | ₩32,725 | ₩33,004 | -0.04% | 15.1만 |
|---|
| 2026.03.04 | ₩32,870 | ₩33,324 | ₩32,844 | ₩33,172 | +0.92% | 9만 |
|---|
| 2026.03.03 | ₩32,483 | ₩32,870 | ₩32,337 | ₩32,744 | +0.80% | 9.7만 |
|---|
| 2026.03.02 | ₩32,697 | ₩33,137 | ₩32,603 | ₩33,030 | +1.02% | 12만 |
|---|
| 2026.02.27 | ₩33,417 | ₩33,671 | ₩33,257 | ₩33,631 | +0.64% | 17.5만 |
|---|
| 2026.02.26 | ₩33,857 | ₩33,857 | ₩33,280 | ₩33,519 | -1.00% | 19.9만 |
|---|
| 2026.02.25 | ₩33,617 | ₩33,884 | ₩33,617 | ₩33,855 | +0.71% | 7.6만 |
|---|
| 2026.02.24 | ₩33,110 | ₩33,684 | ₩33,110 | ₩33,491 | +1.15% | 9.1만 |
|---|
| 2026.02.23 | ₩33,431 | ₩33,517 | ₩33,017 | ₩33,106 | -0.97% | 15.4만 |
|---|
| 2026.02.20 | ₩33,217 | ₩33,657 | ₩33,217 | ₩33,475 | +0.78% | 19.8만 |
|---|
| 2026.02.19 | ₩33,217 | ₩33,324 | ₩33,124 | ₩33,270 | +0.16% | 14.6만 |
|---|
| 2026.02.18 | ₩33,190 | ₩33,617 | ₩33,116 | ₩33,326 | +0.41% | 15.8만 |
|---|
| 2026.02.17 | ₩32,950 | ₩33,230 | ₩32,697 | ₩33,041 | +0.28% | 13.2만 |
|---|
| 2026.02.13 | ₩33,069 | ₩33,310 | ₩32,810 | ₩33,073 | +0.01% | 9.3만 |
|---|
| 2026.02.12 | ₩33,671 | ₩33,711 | ₩33,017 | ₩33,032 | -1.90% | 13.9만 |
|---|
| 2026.02.11 | ₩33,631 | ₩33,764 | ₩33,371 | ₩33,600 | -0.09% | 31.8만 |
|---|
| 2026.02.10 | ₩33,724 | ₩33,777 | ₩33,495 | ₩33,495 | -0.68% | 13.5만 |
|---|
| 2026.02.09 | ₩33,310 | ₩33,897 | ₩33,264 | ₩33,676 | +1.10% | 12.7만 |
|---|
| 2026.02.06 | ₩33,004 | ₩33,577 | ₩32,950 | ₩33,464 | +1.39% | 25.1만 |
|---|
| 2026.02.05 | ₩32,977 | ₩33,150 | ₩32,710 | ₩32,950 | -0.08% | 23.7만 |
|---|
| 2026.02.04 | ₩33,551 | ₩33,604 | ₩32,937 | ₩33,324 | -0.68% | 21.1만 |
|---|
| 2026.02.03 | ₩34,164 | ₩34,204 | ₩33,277 | ₩33,601 | -1.65% | 25.5만 |
|---|
| 2026.02.02 | ₩33,737 | ₩34,258 | ₩33,737 | ₩34,158 | +1.25% | 7.3만 |
|---|
| 2026.01.30 | ₩34,578 | ₩34,711 | ₩34,191 | ₩34,458 | -0.35% | 12.7만 |
|---|
| 2026.01.29 | ₩34,925 | ₩34,925 | ₩34,138 | ₩34,738 | -0.53% | 29.1만 |
|---|
| 2026.01.28 | ₩35,125 | ₩35,165 | ₩34,875 | ₩34,970 | -0.44% | 8.5만 |
|---|
| 2026.01.27 | ₩34,805 | ₩34,991 | ₩34,671 | ₩34,935 | +0.38% | 8.4만 |
|---|
| 2026.01.26 | ₩34,458 | ₩34,685 | ₩34,378 | ₩34,578 | +0.35% | 19.1만 |
|---|
| 2026.01.23 | ₩34,338 | ₩34,578 | ₩34,231 | ₩34,488 | +0.44% | 14.8만 |
|---|
| 2026.01.22 | ₩34,298 | ₩34,484 | ₩34,204 | ₩34,378 | +0.23% | 14.2만 |
|---|
| 2026.01.21 | ₩33,617 | ₩34,163 | ₩33,497 | ₩33,864 | +0.73% | 22.1만 |
|---|
| 2026.01.20 | ₩33,871 | ₩34,138 | ₩33,671 | ₩33,857 | -0.04% | 40.9만 |
|---|
| 2026.01.16 | ₩34,551 | ₩34,618 | ₩34,294 | ₩34,371 | -0.52% | 11.7만 |
|---|
| 2026.01.15 | ₩34,631 | ₩34,698 | ₩34,364 | ₩34,431 | -0.58% | 13.3만 |
|---|
| 2026.01.14 | ₩34,671 | ₩34,671 | ₩33,951 | ₩34,186 | -1.40% | 18.2만 |
|---|
| 2026.01.13 | ₩34,725 | ₩34,791 | ₩34,471 | ₩34,587 | -0.40% | 13만 |
|---|
| 2026.01.12 | ₩34,591 | ₩34,771 | ₩34,484 | ₩34,718 | +0.37% | 17만 |
|---|
| 2026.01.09 | ₩34,458 | ₩34,865 | ₩34,324 | ₩34,838 | +1.10% | 12.8만 |
|---|
| 2026.01.08 | ₩34,431 | ₩34,618 | ₩34,284 | ₩34,472 | +0.12% | 13.8만 |
|---|
| 2026.01.07 | ₩34,578 | ₩34,778 | ₩34,471 | ₩34,551 | -0.08% | 35.7만 |
|---|
| 2026.01.06 | ₩34,258 | ₩34,551 | ₩34,258 | ₩34,519 | +0.76% | 10.7만 |
|---|
| 2026.01.05 | ₩34,178 | ₩34,271 | ₩34,018 | ₩34,126 | -0.15% | 16.2만 |
|---|
| 2026.01.02 | ₩34,298 | ₩34,364 | ₩33,844 | ₩33,947 | -1.02% | 14.1만 |
|---|
| 2025.12.31 | ₩34,378 | ₩34,458 | ₩34,151 | ₩34,184 | -0.56% | 14.4만 |
|---|
| 2025.12.30 | ₩34,418 | ₩34,484 | ₩34,371 | ₩34,412 | -0.02% | 6.3만 |
|---|
| 2025.12.29 | ₩34,364 | ₩34,584 | ₩34,284 | ₩34,404 | +0.12% | 8.4만 |
|---|
| 2025.12.26 | ₩34,604 | ₩34,698 | ₩34,536 | ₩34,558 | -0.13% | 6.5만 |
|---|
| 2025.12.24 | ₩34,498 | ₩34,582 | ₩34,431 | ₩34,582 | +0.24% | 5.1만 |
|---|
| 2025.12.23 | ₩34,298 | ₩34,471 | ₩34,284 | ₩34,451 | +0.45% | 12.1만 |
|---|
| 2025.12.22 | ₩34,958 | ₩34,958 | ₩34,698 | ₩34,785 | -0.50% | 9.8만 |
|---|
| 2025.12.19 | ₩34,524 | ₩34,711 | ₩34,524 | ₩34,691 | +0.48% | 5.8만 |
|---|
| 2025.12.18 | ₩34,311 | ₩34,478 | ₩34,192 | ₩34,254 | -0.17% | 6만 |
|---|
| 2025.12.17 | ₩34,484 | ₩34,511 | ₩33,977 | ₩34,028 | -1.32% | 6.1만 |
|---|
| 2025.12.16 | ₩34,538 | ₩34,671 | ₩34,204 | ₩34,450 | -0.25% | 8만 |
|---|
| 2025.12.15 | ₩34,671 | ₩34,671 | ₩34,258 | ₩34,358 | -0.90% | 6.4만 |
|---|
| 2025.12.12 | ₩34,951 | ₩34,951 | ₩34,498 | ₩34,562 | -1.11% | 14.3만 |
|---|
| 2025.12.11 | ₩35,165 | ₩35,165 | ₩34,697 | ₩35,015 | -0.42% | 11.2만 |
|---|
| 2025.12.10 | ₩34,898 | ₩35,111 | ₩34,738 | ₩35,055 | +0.45% | 5.4만 |
|---|
| 2025.12.09 | ₩34,898 | ₩34,991 | ₩34,818 | ₩34,946 | +0.14% | 9.5만 |
|---|
| 2025.12.08 | ₩35,045 | ₩35,045 | ₩34,778 | ₩34,863 | -0.52% | 4.1만 |
|---|
| 2025.12.05 | ₩34,898 | ₩35,071 | ₩34,831 | ₩34,933 | +0.10% | 5.7만 |
|---|
| 2025.12.04 | ₩35,018 | ₩35,018 | ₩34,698 | ₩34,819 | -0.57% | 4.7만 |
|---|
| 2025.12.03 | ₩34,725 | ₩34,898 | ₩34,665 | ₩34,865 | +0.40% | 5.9만 |
|---|
| 2025.12.02 | ₩34,685 | ₩34,778 | ₩34,602 | ₩34,711 | +0.08% | 4.5만 |
|---|
| 2025.12.01 | ₩34,591 | ₩34,651 | ₩34,364 | ₩34,538 | -0.15% | 3.7만 |
|---|
| 2025.11.28 | ₩34,498 | ₩34,644 | ₩34,498 | ₩34,596 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩34,564 | ₩34,564 | ₩34,364 | ₩34,491 | -0.21% | 5.5만 |
|---|
| 2025.11.25 | ₩34,178 | ₩34,418 | ₩33,977 | ₩34,384 | +0.60% | 8.9만 |
|---|
| 2025.11.24 | ₩33,857 | ₩34,124 | ₩33,797 | ₩34,104 | +0.73% | 3.1만 |
|---|
| 2025.11.21 | ₩33,377 | ₩33,804 | ₩33,178 | ₩33,551 | +0.52% | 9만 |
|---|
| 2025.11.20 | ₩33,364 | ₩33,377 | ₩33,351 | ₩33,364 | 0.00% | 51.8만 |
|---|