시장 데이터를 불러오는 중
전체 종목
Calamos Nasdaq Equity & Income ETF 과거 주가
Calamos Nasdaq Equity & Income ETF · CANQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Nasdaq Equity & Income ETF · CANQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,734 | ₩39,827 | ₩39,734 | ₩39,814 | +0.20% | 700 |
| 2026.10.08 | ₩39,493 | ₩39,826 | ₩39,466 | ₩39,598 | +0.27% | 9.1천 |
| 2026.10.07 | ₩39,493 | ₩39,787 | ₩39,493 | ₩39,787 | +0.75% | 700 |
| 2026.10.06 | ₩39,787 | ₩39,867 | ₩39,680 | ₩39,867 | +0.20% | 4.1천 |
| 2026.10.05 | ₩39,473 | ₩39,573 | ₩39,292 | ₩39,573 | +0.25% | 2.8천 |
| 2026.10.02 | ₩39,305 | ₩39,372 | ₩39,198 | ₩39,372 | +0.17% | 7.5천 |
| 2026.10.01 | ₩39,193 | ₩39,193 | ₩39,193 | ₩39,193 | 0.00% | 100 |
| 2026.09.30 | ₩39,426 | ₩39,700 | ₩39,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,374 |
| -0.13% |
| 3.5천 |
| 2026.09.29 | ₩39,118 | ₩39,361 | ₩39,118 | ₩39,361 | +0.62% | 2.6천 |
|---|
| 2026.09.28 | ₩39,827 | ₩39,827 | ₩39,313 | ₩39,313 | -1.29% | 1.3천 |
|---|
| 2026.09.25 | ₩39,760 | ₩39,891 | ₩39,760 | ₩39,891 | +0.33% | 2.3천 |
|---|
| 2026.09.24 | ₩39,794 | ₩39,794 | ₩39,794 | ₩39,794 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,827 | ₩39,827 | ₩39,818 | ₩39,818 | -0.02% | 300 |
|---|
| 2026.09.22 | ₩40,202 | ₩40,360 | ₩40,175 | ₩40,360 | +0.39% | 1.2천 |
|---|
| 2026.09.21 | ₩40,209 | ₩40,336 | ₩40,209 | ₩40,336 | +0.32% | 200 |
|---|
| 2026.09.18 | ₩39,655 | ₩39,655 | ₩39,655 | ₩39,655 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,546 | ₩39,704 | ₩39,546 | ₩39,704 | +0.40% | 3.7천 |
|---|
| 2026.09.16 | ₩39,606 | ₩39,734 | ₩39,313 | ₩39,313 | -0.74% | 2.3천 |
|---|
| 2026.09.15 | ₩39,432 | ₩39,493 | ₩39,359 | ₩39,359 | -0.19% | 1.1천 |
|---|
| 2026.09.14 | ₩39,600 | ₩39,648 | ₩39,519 | ₩39,648 | +0.12% | 2.5천 |
|---|
| 2026.09.11 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,613 | ₩39,613 | ₩39,446 | ₩39,446 | -0.42% | 1.2천 |
|---|
| 2026.09.09 | ₩39,640 | ₩39,774 | ₩39,573 | ₩39,762 | +0.31% | 2천 |
|---|
| 2026.09.08 | ₩40,081 | ₩40,108 | ₩39,921 | ₩39,921 | -0.40% | 1천 |
|---|
| 2026.09.04 | ₩40,142 | ₩40,142 | ₩39,895 | ₩40,085 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,879 | ₩39,879 | ₩39,879 | ₩39,879 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,841 | ₩39,878 | ₩39,841 | ₩39,878 | +0.09% | 300 |
|---|
| 2026.08.31 | ₩40,162 | ₩40,371 | ₩40,162 | ₩40,371 | +0.52% | 500 |
|---|
| 2026.08.28 | ₩40,637 | ₩40,697 | ₩40,574 | ₩40,574 | -0.15% | 900 |
|---|
| 2026.08.27 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,095 | ₩40,389 | ₩40,095 | ₩40,239 | +0.36% | 1.4천 |
|---|
| 2026.08.21 | ₩40,235 | ₩40,297 | ₩40,175 | ₩40,297 | +0.15% | 1.2천 |
|---|
| 2026.08.20 | ₩40,186 | ₩40,186 | ₩40,186 | ₩40,186 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,550 | ₩40,603 | ₩40,429 | ₩40,570 | +0.05% | 4.3천 |
|---|
| 2026.08.18 | ₩40,322 | ₩40,365 | ₩40,322 | ₩40,365 | +0.11% | 1.1천 |
|---|
| 2026.08.17 | ₩40,570 | ₩40,570 | ₩40,570 | ₩40,570 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩41,099 | ₩41,125 | ₩40,822 | ₩40,822 | -0.67% | 5천 |
|---|
| 2026.08.13 | ₩40,844 | ₩40,926 | ₩40,844 | ₩40,926 | +0.20% | 300 |
|---|
| 2026.08.12 | ₩40,590 | ₩40,678 | ₩40,590 | ₩40,678 | +0.22% | 500 |
|---|
| 2026.08.11 | ₩40,664 | ₩40,664 | ₩40,653 | ₩40,653 | -0.03% | 1.8천 |
|---|
| 2026.08.10 | ₩40,844 | ₩40,884 | ₩40,764 | ₩40,789 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩41,032 | ₩41,032 | ₩41,005 | ₩41,029 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩40,657 | ₩40,720 | ₩40,657 | ₩40,720 | +0.15% | 100 |
|---|
| 2026.08.05 | ₩40,777 | ₩40,914 | ₩40,737 | ₩40,914 | +0.33% | 1.7천 |
|---|
| 2026.08.04 | ₩40,858 | ₩41,165 | ₩40,858 | ₩41,165 | +0.75% | 1.4천 |
|---|
| 2026.08.03 | ₩40,269 | ₩40,399 | ₩40,269 | ₩40,399 | +0.32% | 500 |
|---|
| 2026.07.31 | ₩39,767 | ₩40,077 | ₩39,680 | ₩40,077 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩40,202 | ₩40,202 | ₩40,045 | ₩40,045 | -0.39% | 300 |
|---|
| 2026.07.29 | ₩39,760 | ₩40,229 | ₩39,580 | ₩39,580 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩39,747 | ₩40,015 | ₩39,747 | ₩39,990 | +0.61% | 900 |
|---|
| 2026.07.27 | ₩39,814 | ₩39,814 | ₩39,774 | ₩39,800 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩39,921 | ₩39,988 | ₩39,787 | ₩39,787 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩40,175 | ₩40,175 | ₩39,854 | ₩39,854 | -0.80% | 2.3천 |
|---|
| 2026.07.22 | ₩40,483 | ₩40,483 | ₩40,443 | ₩40,443 | -0.10% | 200 |
|---|
| 2026.07.21 | ₩40,617 | ₩40,697 | ₩40,609 | ₩40,609 | -0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩40,697 | ₩40,697 | ₩40,441 | ₩40,441 | -0.63% | 2.6천 |
|---|
| 2026.07.17 | ₩40,443 | ₩40,724 | ₩40,443 | ₩40,586 | +0.35% | 1.1만 |
|---|
| 2026.07.16 | ₩40,938 | ₩40,938 | ₩40,764 | ₩40,838 | -0.25% | 500 |
|---|
| 2026.07.15 | ₩40,898 | ₩41,084 | ₩40,884 | ₩41,084 | +0.45% | 500 |
|---|
| 2026.07.14 | ₩40,771 | ₩40,842 | ₩40,771 | ₩40,842 | +0.17% | 700 |
|---|
| 2026.07.13 | ₩41,085 | ₩41,085 | ₩40,630 | ₩40,779 | -0.75% | 1.5만 |
|---|
| 2026.07.10 | ₩40,858 | ₩41,179 | ₩40,858 | ₩41,097 | +0.59% | 800 |
|---|
| 2026.07.09 | ₩40,563 | ₩40,992 | ₩40,563 | ₩40,938 | +0.92% | 1.7천 |
|---|
| 2026.07.08 | ₩40,550 | ₩40,697 | ₩40,523 | ₩40,685 | +0.33% | 500 |
|---|
| 2026.07.07 | ₩40,705 | ₩40,705 | ₩40,705 | ₩40,705 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩40,805 | ₩41,113 | ₩40,804 | ₩41,113 | +0.75% | 2.2천 |
|---|
| 2026.07.02 | ₩40,617 | ₩40,732 | ₩40,523 | ₩40,732 | +0.28% | 900 |
|---|
| 2026.07.01 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,764 | ₩40,946 | ₩40,764 | ₩40,946 | +0.45% | 200 |
|---|
| 2026.06.29 | ₩40,443 | ₩40,668 | ₩40,429 | ₩40,668 | +0.56% | 500 |
|---|
| 2026.06.26 | ₩40,255 | ₩40,373 | ₩40,135 | ₩40,373 | +0.29% | 400 |
|---|
| 2026.06.25 | ₩40,389 | ₩40,389 | ₩40,215 | ₩40,215 | -0.43% | 800 |
|---|
| 2026.06.24 | ₩40,537 | ₩40,537 | ₩40,463 | ₩40,463 | -0.18% | 300 |
|---|
| 2026.06.23 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,293 | ₩41,293 | ₩40,911 | ₩40,935 | -0.87% | 3천 |
|---|
| 2026.06.18 | ₩41,045 | ₩41,298 | ₩41,045 | ₩41,298 | +0.62% | 2.5천 |
|---|
| 2026.06.17 | ₩41,045 | ₩41,085 | ₩40,784 | ₩40,808 | -0.58% | 600 |
|---|
| 2026.06.16 | ₩41,634 | ₩41,634 | ₩41,278 | ₩41,278 | -0.86% | 300 |
|---|
| 2026.06.15 | ₩41,527 | ₩41,607 | ₩41,527 | ₩41,531 | +0.01% | 600 |
|---|
| 2026.06.12 | ₩40,883 | ₩41,165 | ₩40,883 | ₩41,018 | +0.33% | 5.1천 |
|---|
| 2026.06.11 | ₩40,215 | ₩40,838 | ₩40,015 | ₩40,838 | +1.55% | 2.9천 |
|---|
| 2026.06.10 | ₩40,590 | ₩40,603 | ₩40,178 | ₩40,178 | -1.02% | 8.9만 |
|---|
| 2026.06.09 | ₩40,349 | ₩40,598 | ₩40,349 | ₩40,598 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩40,905 | ₩41,005 | ₩40,827 | ₩40,827 | -0.19% | 1.1천 |
|---|
| 2026.06.05 | ₩41,273 | ₩41,273 | ₩40,684 | ₩40,773 | -1.21% | 6.1천 |
|---|
| 2026.06.04 | ₩41,580 | ₩41,911 | ₩41,567 | ₩41,911 | +0.79% | 3.2천 |
|---|
| 2026.06.03 | ₩42,117 | ₩42,249 | ₩41,995 | ₩42,089 | -0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩42,129 | ₩42,316 | ₩42,129 | ₩42,245 | +0.28% | 3.3만 |
|---|
| 2026.06.01 | ₩42,035 | ₩42,081 | ₩41,848 | ₩42,081 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩42,223 | ₩42,223 | ₩42,035 | ₩42,156 | -0.16% | 2.6천 |
|---|
| 2026.05.28 | ₩41,701 | ₩42,054 | ₩41,701 | ₩42,054 | +0.85% | 600 |
|---|
| 2026.05.27 | ₩41,902 | ₩41,902 | ₩41,741 | ₩41,782 | -0.28% | 4.2천 |
|---|
| 2026.05.26 | ₩41,883 | ₩41,888 | ₩41,857 | ₩41,857 | -0.06% | 1.7천 |
|---|
| 2026.05.22 | ₩41,353 | ₩41,487 | ₩41,313 | ₩41,467 | +0.28% | 1.8천 |
|---|
| 2026.05.21 | ₩41,045 | ₩41,273 | ₩41,045 | ₩41,273 | +0.55% | 1.1천 |
|---|
| 2026.05.20 | ₩41,165 | ₩41,246 | ₩41,165 | ₩41,246 | +0.20% | 300 |
|---|
| 2026.05.19 | ₩40,831 | ₩40,831 | ₩40,590 | ₩40,729 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩41,259 | ₩41,259 | ₩40,992 | ₩41,132 | -0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩41,286 | ₩41,339 | ₩41,246 | ₩41,246 | -0.10% | 400 |
|---|
| 2026.05.14 | ₩41,821 | ₩41,902 | ₩41,821 | ₩41,855 | +0.08% | 600 |
|---|
| 2026.05.13 | ₩41,259 | ₩41,421 | ₩41,259 | ₩41,421 | +0.39% | 600 |
|---|
| 2026.05.12 | ₩41,085 | ₩41,119 | ₩41,085 | ₩41,119 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩41,353 | ₩41,372 | ₩41,293 | ₩41,293 | -0.15% | 1.8천 |
|---|
| 2026.05.08 | ₩41,447 | ₩41,484 | ₩41,313 | ₩41,484 | +0.09% | 7.1천 |
|---|
| 2026.05.07 | ₩40,938 | ₩41,165 | ₩40,684 | ₩40,791 | -0.36% | 8.9천 |
|---|
| 2026.05.06 | ₩40,777 | ₩41,072 | ₩40,777 | ₩41,072 | +0.72% | 1.8천 |
|---|
| 2026.05.05 | ₩40,296 | ₩40,537 | ₩40,296 | ₩40,476 | +0.45% | 1.7천 |
|---|
| 2026.05.04 | ₩40,202 | ₩40,202 | ₩39,894 | ₩40,000 | -0.50% | 4.2천 |
|---|
| 2026.05.01 | ₩40,429 | ₩40,523 | ₩40,309 | ₩40,309 | -0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩39,734 | ₩40,282 | ₩39,734 | ₩40,217 | +1.22% | 3천 |
|---|
| 2026.04.29 | ₩39,593 | ₩39,774 | ₩39,580 | ₩39,723 | +0.33% | 3.1천 |
|---|
| 2026.04.28 | ₩39,653 | ₩39,727 | ₩39,640 | ₩39,727 | +0.19% | 800 |
|---|
| 2026.04.27 | ₩40,068 | ₩40,068 | ₩39,974 | ₩40,041 | -0.07% | 1.9천 |
|---|
| 2026.04.24 | ₩39,968 | ₩40,179 | ₩39,881 | ₩40,179 | +0.53% | 1.2천 |
|---|
| 2026.04.23 | ₩39,841 | ₩40,001 | ₩39,560 | ₩39,771 | -0.17% | 9.5천 |
|---|
| 2026.04.22 | ₩39,734 | ₩39,886 | ₩39,734 | ₩39,886 | +0.38% | 2천 |
|---|
| 2026.04.21 | ₩39,479 | ₩39,539 | ₩39,450 | ₩39,450 | -0.07% | 2.4천 |
|---|
| 2026.04.20 | ₩39,600 | ₩39,600 | ₩39,466 | ₩39,543 | -0.14% | 2.1천 |
|---|
| 2026.04.17 | ₩39,573 | ₩39,573 | ₩39,412 | ₩39,560 | -0.03% | 8.7천 |
|---|
| 2026.04.16 | ₩39,212 | ₩39,359 | ₩39,171 | ₩39,258 | +0.12% | 6.9천 |
|---|
| 2026.04.15 | ₩39,111 | ₩39,221 | ₩38,997 | ₩39,221 | +0.28% | 3.8천 |
|---|
| 2026.04.14 | ₩38,636 | ₩38,864 | ₩38,623 | ₩38,864 | +0.59% | 4.4천 |
|---|
| 2026.04.13 | ₩38,315 | ₩38,516 | ₩38,315 | ₩38,516 | +0.52% | 3.2천 |
|---|
| 2026.04.10 | ₩38,275 | ₩38,335 | ₩38,275 | ₩38,335 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩38,141 | ₩38,489 | ₩38,141 | ₩38,315 | +0.46% | 5.8천 |
|---|
| 2026.04.08 | ₩38,221 | ₩38,221 | ₩38,141 | ₩38,190 | -0.08% | 1.5천 |
|---|
| 2026.04.07 | ₩37,151 | ₩37,532 | ₩37,151 | ₩37,532 | +1.03% | 1.9천 |
|---|
| 2026.04.06 | ₩37,311 | ₩37,466 | ₩37,311 | ₩37,466 | +0.42% | 500 |
|---|
| 2026.04.02 | ₩36,950 | ₩37,445 | ₩36,950 | ₩37,385 | +1.18% | 3.8천 |
|---|
| 2026.04.01 | ₩37,151 | ₩37,298 | ₩37,111 | ₩37,244 | +0.25% | 7.5천 |
|---|
| 2026.03.31 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩36,776 | ₩36,937 | ₩36,615 | ₩36,670 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩36,910 | ₩36,910 | ₩36,730 | ₩36,730 | -0.49% | 1.2천 |
|---|
| 2026.03.26 | ₩36,990 | ₩37,418 | ₩36,990 | ₩37,078 | +0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩37,578 | ₩37,578 | ₩37,532 | ₩37,532 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩37,231 | ₩37,318 | ₩37,231 | ₩37,239 | +0.02% | 600 |
|---|
| 2026.03.23 | ₩37,418 | ₩37,485 | ₩37,325 | ₩37,396 | -0.06% | 6.1천 |
|---|
| 2026.03.20 | ₩37,338 | ₩37,418 | ₩37,144 | ₩37,152 | -0.50% | 1.8천 |
|---|
| 2026.03.19 | ₩37,472 | ₩37,650 | ₩37,452 | ₩37,650 | +0.47% | 4.3천 |
|---|
| 2026.03.18 | ₩37,860 | ₩37,887 | ₩37,632 | ₩37,632 | -0.60% | 8천 |
|---|
| 2026.03.17 | ₩38,342 | ₩38,342 | ₩38,021 | ₩38,087 | -0.66% | 4.1천 |
|---|
| 2026.03.16 | ₩38,087 | ₩38,168 | ₩38,087 | ₩38,168 | +0.21% | 900 |
|---|
| 2026.03.13 | ₩37,900 | ₩37,934 | ₩37,821 | ₩37,934 | +0.09% | 900 |
|---|
| 2026.03.12 | ₩38,263 | ₩38,263 | ₩38,215 | ₩38,215 | -0.13% | 600 |
|---|
| 2026.03.11 | ₩38,837 | ₩38,837 | ₩38,569 | ₩38,569 | -0.69% | 1.3천 |
|---|
| 2026.03.10 | ₩38,797 | ₩39,024 | ₩38,743 | ₩38,743 | -0.14% | 1.9천 |
|---|
| 2026.03.09 | ₩38,636 | ₩38,921 | ₩38,534 | ₩38,921 | +0.74% | 1.9천 |
|---|
| 2026.03.06 | ₩38,557 | ₩38,850 | ₩38,557 | ₩38,589 | +0.08% | 2천 |
|---|
| 2026.03.05 | ₩39,105 | ₩39,105 | ₩38,837 | ₩38,900 | -0.52% | 5.3천 |
|---|
| 2026.03.04 | ₩39,332 | ₩39,332 | ₩39,044 | ₩39,051 | -0.71% | 5천 |
|---|
| 2026.03.03 | ₩38,529 | ₩38,877 | ₩38,435 | ₩38,817 | +0.75% | 7.7천 |
|---|
| 2026.03.02 | ₩38,917 | ₩39,090 | ₩38,890 | ₩39,090 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,370 | ₩39,372 | ₩39,370 | ₩39,372 | +0.01% | 500 |
|---|
| 2026.02.25 | ₩39,707 | ₩39,814 | ₩39,573 | ₩39,653 | -0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩39,372 | ₩39,473 | ₩39,372 | ₩39,473 | +0.25% | 200 |
|---|
| 2026.02.23 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,386 | ₩39,479 | ₩39,292 | ₩39,435 | +0.13% | 4.8천 |
|---|
| 2026.02.19 | ₩39,292 | ₩39,372 | ₩39,253 | ₩39,253 | -0.10% | 3.2만 |
|---|
| 2026.02.18 | ₩39,359 | ₩39,386 | ₩39,305 | ₩39,355 | -0.01% | 1.7천 |
|---|
| 2026.02.17 | ₩39,051 | ₩39,252 | ₩39,051 | ₩39,245 | +0.50% | 1.4천 |
|---|
| 2026.02.13 | ₩39,345 | ₩39,345 | ₩39,225 | ₩39,225 | -0.31% | 3.7천 |
|---|
| 2026.02.12 | ₩39,533 | ₩39,533 | ₩39,151 | ₩39,151 | -0.96% | 1.3만 |
|---|
| 2026.02.11 | ₩40,081 | ₩40,081 | ₩39,319 | ₩39,526 | -1.39% | 7.7천 |
|---|
| 2026.02.10 | ₩39,626 | ₩39,626 | ₩39,439 | ₩39,493 | -0.34% | 500 |
|---|
| 2026.02.09 | ₩39,452 | ₩39,653 | ₩39,452 | ₩39,633 | +0.46% | 2.2천 |
|---|
| 2026.02.06 | ₩39,426 | ₩39,560 | ₩39,171 | ₩39,513 | +0.22% | 4.2천 |
|---|
| 2026.02.05 | ₩39,225 | ₩39,265 | ₩39,131 | ₩39,162 | -0.16% | 6.1천 |
|---|
| 2026.02.04 | ₩39,519 | ₩39,519 | ₩39,272 | ₩39,406 | -0.29% | 2.2천 |
|---|
| 2026.02.03 | ₩39,968 | ₩39,968 | ₩39,519 | ₩39,602 | -0.91% | 1.9천 |
|---|
| 2026.02.02 | ₩39,827 | ₩39,986 | ₩39,827 | ₩39,974 | +0.37% | 2.5천 |
|---|
| 2026.01.30 | ₩40,095 | ₩40,095 | ₩39,787 | ₩39,859 | -0.59% | 9.5천 |
|---|
| 2026.01.29 | ₩40,015 | ₩40,095 | ₩39,693 | ₩40,088 | +0.18% | 7.4천 |
|---|
| 2026.01.28 | ₩40,818 | ₩40,818 | ₩40,122 | ₩40,202 | -1.51% | 7.4천 |
|---|
| 2026.01.27 | ₩40,215 | ₩40,322 | ₩40,148 | ₩40,164 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩40,081 | ₩40,095 | ₩39,961 | ₩40,028 | -0.13% | 6.1천 |
|---|
| 2026.01.23 | ₩39,680 | ₩39,908 | ₩39,680 | ₩39,895 | +0.54% | 1.6만 |
|---|
| 2026.01.22 | ₩39,792 | ₩39,867 | ₩39,680 | ₩39,787 | -0.01% | 5.7천 |
|---|
| 2026.01.21 | ₩39,479 | ₩39,740 | ₩39,439 | ₩39,665 | +0.47% | 1.4만 |
|---|
| 2026.01.20 | ₩39,867 | ₩39,867 | ₩39,292 | ₩39,345 | -1.31% | 2.9천 |
|---|
| 2026.01.16 | ₩39,867 | ₩39,897 | ₩39,827 | ₩39,897 | +0.07% | 3.8천 |
|---|
| 2026.01.15 | ₩40,081 | ₩40,081 | ₩39,922 | ₩39,922 | -0.40% | 4.8천 |
|---|
| 2026.01.14 | ₩39,853 | ₩39,901 | ₩39,747 | ₩39,901 | +0.12% | 1.7천 |
|---|
| 2026.01.13 | ₩40,175 | ₩40,175 | ₩40,028 | ₩40,055 | -0.30% | 3.6천 |
|---|
| 2026.01.12 | ₩40,095 | ₩40,095 | ₩40,055 | ₩40,088 | -0.02% | 27.3만 |
|---|
| 2026.01.09 | ₩40,028 | ₩40,135 | ₩40,001 | ₩40,080 | +0.13% | 4.2천 |
|---|
| 2026.01.08 | ₩39,841 | ₩39,921 | ₩39,760 | ₩39,846 | +0.01% | 3.3만 |
|---|
| 2026.01.07 | ₩40,055 | ₩40,162 | ₩39,921 | ₩39,969 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩39,921 | ₩40,068 | ₩39,901 | ₩40,041 | +0.30% | 7.7천 |
|---|
| 2026.01.05 | ₩39,934 | ₩39,934 | ₩39,734 | ₩39,821 | -0.28% | 4.1천 |
|---|
| 2026.01.02 | ₩39,954 | ₩39,954 | ₩39,613 | ₩39,711 | -0.61% | 4.6천 |
|---|
| 2025.12.31 | ₩39,841 | ₩39,961 | ₩39,841 | ₩39,843 | +0.01% | 4.5천 |
|---|
| 2025.12.30 | ₩39,981 | ₩40,028 | ₩39,894 | ₩39,985 | +0.01% | 1만 |
|---|
| 2025.12.29 | ₩40,015 | ₩40,036 | ₩39,921 | ₩39,972 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩40,175 | ₩40,175 | ₩40,028 | ₩40,095 | -0.20% | 3.7천 |
|---|
| 2025.12.24 | ₩40,055 | ₩40,068 | ₩40,032 | ₩40,041 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩39,841 | ₩39,974 | ₩39,841 | ₩39,974 | +0.34% | 2.2만 |
|---|
| 2025.12.22 | ₩40,068 | ₩40,068 | ₩40,041 | ₩40,055 | -0.03% | 3.3천 |
|---|
| 2025.12.19 | ₩39,974 | ₩40,135 | ₩39,965 | ₩40,011 | +0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩39,760 | ₩39,934 | ₩39,734 | ₩39,833 | +0.18% | 1.9만 |
|---|
| 2025.12.17 | ₩39,910 | ₩39,910 | ₩39,586 | ₩39,612 | -0.75% | 1.7천 |
|---|
| 2025.12.16 | ₩39,894 | ₩40,061 | ₩39,894 | ₩40,044 | +0.38% | 7.6천 |
|---|
| 2025.12.15 | ₩40,255 | ₩40,255 | ₩39,934 | ₩39,953 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩40,316 | ₩40,316 | ₩40,135 | ₩40,185 | -0.33% | 4.2천 |
|---|
| 2025.12.11 | ₩40,733 | ₩40,773 | ₩40,577 | ₩40,773 | +0.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,697 | ₩40,883 | ₩40,632 | ₩40,883 | +0.46% | 1.8천 |
|---|
| 2025.12.09 | ₩40,684 | ₩40,731 | ₩40,684 | ₩40,731 | +0.12% | 3.4천 |
|---|
| 2025.12.08 | ₩40,753 | ₩40,925 | ₩40,563 | ₩40,713 | -0.10% | 4.8만 |
|---|
| 2025.12.05 | ₩40,925 | ₩40,925 | ₩40,822 | ₩40,822 | -0.25% | 1.4천 |
|---|
| 2025.12.04 | ₩40,724 | ₩40,851 | ₩40,644 | ₩40,733 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩40,751 | ₩40,925 | ₩40,737 | ₩40,840 | +0.22% | 2.7만 |
|---|
| 2025.12.02 | ₩40,858 | ₩40,938 | ₩40,764 | ₩40,847 | -0.03% | 6.3천 |
|---|
| 2025.12.01 | ₩40,797 | ₩40,797 | ₩40,657 | ₩40,684 | -0.28% | 6.2천 |
|---|
| 2025.11.28 | ₩40,938 | ₩41,064 | ₩40,925 | ₩41,064 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩40,844 | ₩41,065 | ₩40,844 | ₩40,939 | +0.23% | 2.5천 |
|---|
| 2025.11.25 | ₩40,610 | ₩40,803 | ₩40,550 | ₩40,749 | +0.34% | 2.4천 |
|---|
| 2025.11.24 | ₩40,468 | ₩40,534 | ₩40,456 | ₩40,534 | +0.16% | 2.3천 |
|---|
| 2025.11.21 | ₩39,787 | ₩40,108 | ₩39,787 | ₩39,976 | +0.47% | 1.5천 |
|---|
| 2025.11.20 | ₩40,147 | ₩40,147 | ₩39,869 | ₩39,869 | -0.69% | 1.8만 |
|---|
| 2025.11.19 | ₩40,330 | ₩40,330 | ₩40,282 | ₩40,314 | -0.04% | 1.7천 |
|---|
| 2025.11.18 | ₩40,684 | ₩41,165 | ₩40,175 | ₩40,225 | -1.13% | 8.5천 |
|---|
| 2025.11.17 | ₩40,550 | ₩40,656 | ₩40,258 | ₩40,344 | -0.51% | 2.2만 |
|---|
| 2025.11.14 | ₩40,710 | ₩40,710 | ₩40,506 | ₩40,506 | -0.50% | 3.4천 |
|---|
| 2025.11.13 | ₩40,938 | ₩40,992 | ₩40,483 | ₩40,676 | -0.64% | 9.8천 |
|---|
| 2025.11.12 | ₩41,471 | ₩41,471 | ₩41,273 | ₩41,364 | -0.26% | 1.1만 |
|---|
| 2025.11.11 | ₩41,112 | ₩41,380 | ₩41,112 | ₩41,337 | +0.55% | 5.7천 |
|---|
| 2025.11.10 | ₩41,244 | ₩41,293 | ₩40,978 | ₩41,293 | +0.12% | 7.9천 |
|---|
| 2025.11.07 | ₩40,440 | ₩40,650 | ₩40,160 | ₩40,650 | +0.52% | 2.8천 |
|---|
| 2025.11.06 | ₩41,072 | ₩41,085 | ₩40,590 | ₩40,638 | -1.06% | 9.7천 |
|---|
| 2025.11.05 | ₩41,259 | ₩41,380 | ₩41,125 | ₩41,165 | -0.23% | 2.5천 |
|---|
| 2025.11.04 | ₩41,319 | ₩41,339 | ₩41,006 | ₩41,006 | -0.76% | 1.3만 |
|---|
| 2025.11.03 | ₩41,817 | ₩41,817 | ₩41,634 | ₩41,651 | -0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩41,794 | ₩41,915 | ₩41,591 | ₩41,689 | -0.25% | 9.5천 |
|---|
| 2025.10.30 | ₩41,687 | ₩41,741 | ₩41,500 | ₩41,500 | -0.45% | 6.6천 |
|---|
| 2025.10.29 | ₩42,035 | ₩42,062 | ₩41,821 | ₩41,922 | -0.27% | 5천 |
|---|
| 2025.10.28 | ₩41,125 | ₩41,821 | ₩41,125 | ₩41,801 | +1.64% | 1.3만 |
|---|
| 2025.10.27 | ₩41,192 | ₩41,484 | ₩41,192 | ₩41,484 | +0.71% | 1.5천 |
|---|
| 2025.10.24 | ₩40,724 | ₩40,844 | ₩40,697 | ₩40,769 | +0.11% | 2.6천 |
|---|
| 2025.10.23 | ₩40,336 | ₩40,443 | ₩40,336 | ₩40,369 | +0.08% | 4.1천 |
|---|
| 2025.10.22 | ₩40,467 | ₩40,467 | ₩40,041 | ₩40,229 | -0.59% | 3.6천 |
|---|
| 2025.10.21 | ₩40,911 | ₩40,911 | ₩40,603 | ₩40,648 | -0.64% | 1.2천 |
|---|
| 2025.10.20 | ₩40,537 | ₩40,751 | ₩40,537 | ₩40,701 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩40,017 | ₩40,389 | ₩40,001 | ₩40,337 | +0.80% | 3.9천 |
|---|
| 2025.10.16 | ₩40,403 | ₩40,403 | ₩40,174 | ₩40,174 | -0.57% | 500 |
|---|
| 2025.10.15 | ₩40,309 | ₩40,483 | ₩39,988 | ₩40,209 | -0.25% | 5.9만 |
|---|
| 2025.10.14 | ₩39,760 | ₩40,175 | ₩39,653 | ₩39,999 | +0.60% | 6.3천 |
|---|
| 2025.10.13 | ₩39,988 | ₩40,242 | ₩39,988 | ₩40,234 | +0.62% | 2천 |
|---|
| 2025.10.10 | ₩40,577 | ₩40,577 | ₩39,519 | ₩39,550 | -2.53% | 1.2만 |
|---|