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 | ₩39,628 | ₩39,721 | ₩39,628 | ₩39,708 | +0.20% | 700 |
| 2026.10.08 | ₩39,388 | ₩39,720 | ₩39,361 | ₩39,493 | +0.27% | 9.1천 |
| 2026.10.07 | ₩39,388 | ₩39,681 | ₩39,388 | ₩39,681 | +0.75% | 700 |
| 2026.10.06 | ₩39,681 | ₩39,761 | ₩39,574 | ₩39,761 | +0.20% | 4.1천 |
| 2026.10.05 | ₩39,368 | ₩39,468 | ₩39,187 | ₩39,468 | +0.25% | 2.8천 |
| 2026.10.02 | ₩39,201 | ₩39,267 | ₩39,094 | ₩39,267 | +0.17% | 7.5천 |
| 2026.10.01 | ₩39,089 | ₩39,089 | ₩39,089 | ₩39,089 | 0.00% | 100 |
| 2026.09.30 | ₩39,321 | ₩39,594 | ₩39,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,269 |
| -0.13% |
| 3.5천 |
| 2026.09.29 | ₩39,014 | ₩39,257 | ₩39,014 | ₩39,257 | +0.62% | 2.6천 |
|---|
| 2026.09.28 | ₩39,721 | ₩39,721 | ₩39,209 | ₩39,209 | -1.29% | 1.3천 |
|---|
| 2026.09.25 | ₩39,655 | ₩39,785 | ₩39,655 | ₩39,785 | +0.33% | 2.3천 |
|---|
| 2026.09.24 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩39,721 | ₩39,721 | ₩39,712 | ₩39,712 | -0.02% | 300 |
|---|
| 2026.09.22 | ₩40,095 | ₩40,252 | ₩40,068 | ₩40,252 | +0.39% | 1.2천 |
|---|
| 2026.09.21 | ₩40,102 | ₩40,228 | ₩40,102 | ₩40,228 | +0.32% | 200 |
|---|
| 2026.09.18 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩39,441 | ₩39,598 | ₩39,441 | ₩39,598 | +0.40% | 3.7천 |
|---|
| 2026.09.16 | ₩39,501 | ₩39,628 | ₩39,209 | ₩39,209 | -0.74% | 2.3천 |
|---|
| 2026.09.15 | ₩39,328 | ₩39,388 | ₩39,254 | ₩39,254 | -0.19% | 1.1천 |
|---|
| 2026.09.14 | ₩39,494 | ₩39,542 | ₩39,414 | ₩39,542 | +0.12% | 2.5천 |
|---|
| 2026.09.11 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,508 | ₩39,508 | ₩39,341 | ₩39,341 | -0.42% | 1.2천 |
|---|
| 2026.09.09 | ₩39,534 | ₩39,668 | ₩39,468 | ₩39,656 | +0.31% | 2천 |
|---|
| 2026.09.08 | ₩39,975 | ₩40,002 | ₩39,815 | ₩39,815 | -0.40% | 1천 |
|---|
| 2026.09.04 | ₩40,035 | ₩40,035 | ₩39,789 | ₩39,979 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩40,163 | ₩40,163 | ₩40,163 | ₩40,163 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,773 | ₩39,773 | ₩39,773 | ₩39,773 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,735 | ₩39,772 | ₩39,735 | ₩39,772 | +0.09% | 300 |
|---|
| 2026.08.31 | ₩40,055 | ₩40,263 | ₩40,055 | ₩40,263 | +0.52% | 500 |
|---|
| 2026.08.28 | ₩40,529 | ₩40,589 | ₩40,466 | ₩40,466 | -0.15% | 900 |
|---|
| 2026.08.27 | ₩40,429 | ₩40,429 | ₩40,429 | ₩40,429 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,367 | ₩40,367 | ₩40,367 | ₩40,367 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,988 | ₩40,282 | ₩39,988 | ₩40,132 | +0.36% | 1.4천 |
|---|
| 2026.08.21 | ₩40,128 | ₩40,190 | ₩40,068 | ₩40,190 | +0.15% | 1.2천 |
|---|
| 2026.08.20 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩40,442 | ₩40,495 | ₩40,322 | ₩40,462 | +0.05% | 4.3천 |
|---|
| 2026.08.18 | ₩40,215 | ₩40,258 | ₩40,215 | ₩40,258 | +0.11% | 1.1천 |
|---|
| 2026.08.17 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,989 | ₩41,016 | ₩40,713 | ₩40,713 | -0.67% | 5천 |
|---|
| 2026.08.13 | ₩40,736 | ₩40,817 | ₩40,736 | ₩40,817 | +0.20% | 300 |
|---|
| 2026.08.12 | ₩40,482 | ₩40,570 | ₩40,482 | ₩40,570 | +0.22% | 500 |
|---|
| 2026.08.11 | ₩40,555 | ₩40,555 | ₩40,545 | ₩40,545 | -0.03% | 1.8천 |
|---|
| 2026.08.10 | ₩40,736 | ₩40,776 | ₩40,656 | ₩40,681 | -0.13% | 1.3천 |
|---|
| 2026.08.07 | ₩40,923 | ₩40,923 | ₩40,896 | ₩40,920 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩40,549 | ₩40,612 | ₩40,549 | ₩40,612 | +0.15% | 100 |
|---|
| 2026.08.05 | ₩40,669 | ₩40,805 | ₩40,629 | ₩40,805 | +0.33% | 1.7천 |
|---|
| 2026.08.04 | ₩40,749 | ₩41,056 | ₩40,749 | ₩41,056 | +0.75% | 1.4천 |
|---|
| 2026.08.03 | ₩40,162 | ₩40,291 | ₩40,162 | ₩40,291 | +0.32% | 500 |
|---|
| 2026.07.31 | ₩39,661 | ₩39,971 | ₩39,574 | ₩39,971 | +0.78% | 3.1천 |
|---|
| 2026.07.30 | ₩40,095 | ₩40,095 | ₩39,939 | ₩39,939 | -0.39% | 300 |
|---|
| 2026.07.29 | ₩39,655 | ₩40,122 | ₩39,474 | ₩39,474 | -0.45% | 1.2천 |
|---|
| 2026.07.28 | ₩39,641 | ₩39,908 | ₩39,641 | ₩39,884 | +0.61% | 900 |
|---|
| 2026.07.27 | ₩39,708 | ₩39,708 | ₩39,668 | ₩39,695 | -0.03% | 600 |
|---|
| 2026.07.24 | ₩39,815 | ₩39,881 | ₩39,681 | ₩39,681 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩40,068 | ₩40,068 | ₩39,748 | ₩39,748 | -0.80% | 2.3천 |
|---|
| 2026.07.22 | ₩40,375 | ₩40,375 | ₩40,335 | ₩40,335 | -0.10% | 200 |
|---|
| 2026.07.21 | ₩40,509 | ₩40,589 | ₩40,501 | ₩40,501 | -0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩40,589 | ₩40,589 | ₩40,334 | ₩40,334 | -0.63% | 2.6천 |
|---|
| 2026.07.17 | ₩40,335 | ₩40,616 | ₩40,335 | ₩40,478 | +0.35% | 1.1만 |
|---|
| 2026.07.16 | ₩40,829 | ₩40,829 | ₩40,656 | ₩40,729 | -0.25% | 500 |
|---|
| 2026.07.15 | ₩40,789 | ₩40,975 | ₩40,776 | ₩40,975 | +0.45% | 500 |
|---|
| 2026.07.14 | ₩40,662 | ₩40,733 | ₩40,662 | ₩40,733 | +0.17% | 700 |
|---|
| 2026.07.13 | ₩40,976 | ₩40,976 | ₩40,522 | ₩40,670 | -0.75% | 1.5만 |
|---|
| 2026.07.10 | ₩40,749 | ₩41,069 | ₩40,749 | ₩40,988 | +0.59% | 800 |
|---|
| 2026.07.09 | ₩40,455 | ₩40,882 | ₩40,455 | ₩40,829 | +0.92% | 1.7천 |
|---|
| 2026.07.08 | ₩40,442 | ₩40,589 | ₩40,415 | ₩40,577 | +0.33% | 500 |
|---|
| 2026.07.07 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩40,697 | ₩41,004 | ₩40,696 | ₩41,004 | +0.75% | 2.2천 |
|---|
| 2026.07.02 | ₩40,509 | ₩40,624 | ₩40,415 | ₩40,624 | +0.28% | 900 |
|---|
| 2026.07.01 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩40,656 | ₩40,837 | ₩40,656 | ₩40,837 | +0.45% | 200 |
|---|
| 2026.06.29 | ₩40,335 | ₩40,559 | ₩40,322 | ₩40,559 | +0.56% | 500 |
|---|
| 2026.06.26 | ₩40,148 | ₩40,266 | ₩40,028 | ₩40,266 | +0.29% | 400 |
|---|
| 2026.06.25 | ₩40,282 | ₩40,282 | ₩40,108 | ₩40,108 | -0.43% | 800 |
|---|
| 2026.06.24 | ₩40,429 | ₩40,429 | ₩40,355 | ₩40,355 | -0.18% | 300 |
|---|
| 2026.06.23 | ₩40,474 | ₩40,474 | ₩40,474 | ₩40,474 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,183 | ₩41,183 | ₩40,802 | ₩40,826 | -0.87% | 3천 |
|---|
| 2026.06.18 | ₩40,936 | ₩41,188 | ₩40,936 | ₩41,188 | +0.62% | 2.5천 |
|---|
| 2026.06.17 | ₩40,936 | ₩40,976 | ₩40,676 | ₩40,700 | -0.58% | 600 |
|---|
| 2026.06.16 | ₩41,523 | ₩41,523 | ₩41,168 | ₩41,168 | -0.86% | 300 |
|---|
| 2026.06.15 | ₩41,416 | ₩41,496 | ₩41,416 | ₩41,420 | +0.01% | 600 |
|---|
| 2026.06.12 | ₩40,774 | ₩41,056 | ₩40,774 | ₩40,909 | +0.33% | 5.1천 |
|---|
| 2026.06.11 | ₩40,108 | ₩40,729 | ₩39,908 | ₩40,729 | +1.55% | 2.9천 |
|---|
| 2026.06.10 | ₩40,482 | ₩40,495 | ₩40,071 | ₩40,071 | -1.02% | 8.9만 |
|---|
| 2026.06.09 | ₩40,242 | ₩40,490 | ₩40,242 | ₩40,490 | +0.62% | 600 |
|---|
| 2026.06.08 | ₩40,796 | ₩40,896 | ₩40,718 | ₩40,718 | -0.19% | 1.1천 |
|---|
| 2026.06.05 | ₩41,163 | ₩41,163 | ₩40,575 | ₩40,665 | -1.21% | 6.1천 |
|---|
| 2026.06.04 | ₩41,470 | ₩41,799 | ₩41,456 | ₩41,799 | +0.79% | 3.2천 |
|---|
| 2026.06.03 | ₩42,005 | ₩42,137 | ₩41,884 | ₩41,977 | -0.07% | 7.3천 |
|---|
| 2026.06.02 | ₩42,017 | ₩42,204 | ₩42,017 | ₩42,133 | +0.28% | 3.3만 |
|---|
| 2026.06.01 | ₩41,924 | ₩41,969 | ₩41,737 | ₩41,969 | +0.11% | 2.6천 |
|---|
| 2026.05.29 | ₩42,110 | ₩42,110 | ₩41,924 | ₩42,044 | -0.16% | 2.6천 |
|---|
| 2026.05.28 | ₩41,590 | ₩41,942 | ₩41,590 | ₩41,942 | +0.85% | 600 |
|---|
| 2026.05.27 | ₩41,790 | ₩41,790 | ₩41,630 | ₩41,671 | -0.28% | 4.2천 |
|---|
| 2026.05.26 | ₩41,771 | ₩41,777 | ₩41,746 | ₩41,746 | -0.06% | 1.7천 |
|---|
| 2026.05.22 | ₩41,243 | ₩41,376 | ₩41,203 | ₩41,356 | +0.28% | 1.8천 |
|---|
| 2026.05.21 | ₩40,936 | ₩41,163 | ₩40,936 | ₩41,163 | +0.55% | 1.1천 |
|---|
| 2026.05.20 | ₩41,056 | ₩41,136 | ₩41,056 | ₩41,136 | +0.20% | 300 |
|---|
| 2026.05.19 | ₩40,722 | ₩40,722 | ₩40,482 | ₩40,621 | -0.25% | 1천 |
|---|
| 2026.05.18 | ₩41,149 | ₩41,149 | ₩40,882 | ₩41,023 | -0.31% | 1.8천 |
|---|
| 2026.05.15 | ₩41,176 | ₩41,229 | ₩41,136 | ₩41,136 | -0.10% | 400 |
|---|
| 2026.05.14 | ₩41,710 | ₩41,790 | ₩41,710 | ₩41,743 | +0.08% | 600 |
|---|
| 2026.05.13 | ₩41,149 | ₩41,311 | ₩41,149 | ₩41,311 | +0.39% | 600 |
|---|
| 2026.05.12 | ₩40,976 | ₩41,009 | ₩40,976 | ₩41,009 | +0.08% | 300 |
|---|
| 2026.05.11 | ₩41,243 | ₩41,262 | ₩41,183 | ₩41,183 | -0.15% | 1.8천 |
|---|
| 2026.05.08 | ₩41,336 | ₩41,374 | ₩41,203 | ₩41,374 | +0.09% | 7.1천 |
|---|
| 2026.05.07 | ₩40,829 | ₩41,056 | ₩40,575 | ₩40,682 | -0.36% | 8.9천 |
|---|
| 2026.05.06 | ₩40,669 | ₩40,963 | ₩40,669 | ₩40,963 | +0.72% | 1.8천 |
|---|
| 2026.05.05 | ₩40,188 | ₩40,429 | ₩40,188 | ₩40,369 | +0.45% | 1.7천 |
|---|
| 2026.05.04 | ₩40,095 | ₩40,095 | ₩39,788 | ₩39,893 | -0.50% | 4.2천 |
|---|
| 2026.05.01 | ₩40,322 | ₩40,415 | ₩40,202 | ₩40,202 | -0.30% | 3.2천 |
|---|
| 2026.04.30 | ₩39,628 | ₩40,175 | ₩39,628 | ₩40,110 | +1.22% | 3천 |
|---|
| 2026.04.29 | ₩39,488 | ₩39,668 | ₩39,474 | ₩39,617 | +0.33% | 3.1천 |
|---|
| 2026.04.28 | ₩39,548 | ₩39,621 | ₩39,534 | ₩39,621 | +0.19% | 800 |
|---|
| 2026.04.27 | ₩39,962 | ₩39,962 | ₩39,868 | ₩39,935 | -0.07% | 1.9천 |
|---|
| 2026.04.24 | ₩39,861 | ₩40,072 | ₩39,775 | ₩40,072 | +0.53% | 1.2천 |
|---|
| 2026.04.23 | ₩39,735 | ₩39,895 | ₩39,454 | ₩39,665 | -0.17% | 9.5천 |
|---|
| 2026.04.22 | ₩39,628 | ₩39,780 | ₩39,628 | ₩39,780 | +0.38% | 2천 |
|---|
| 2026.04.21 | ₩39,374 | ₩39,434 | ₩39,345 | ₩39,345 | -0.07% | 2.4천 |
|---|
| 2026.04.20 | ₩39,494 | ₩39,494 | ₩39,361 | ₩39,438 | -0.14% | 2.1천 |
|---|
| 2026.04.17 | ₩39,468 | ₩39,468 | ₩39,308 | ₩39,454 | -0.03% | 8.7천 |
|---|
| 2026.04.16 | ₩39,107 | ₩39,254 | ₩39,067 | ₩39,154 | +0.12% | 6.9천 |
|---|
| 2026.04.15 | ₩39,007 | ₩39,117 | ₩38,894 | ₩39,117 | +0.28% | 3.8천 |
|---|
| 2026.04.14 | ₩38,533 | ₩38,760 | ₩38,520 | ₩38,760 | +0.59% | 4.4천 |
|---|
| 2026.04.13 | ₩38,213 | ₩38,413 | ₩38,213 | ₩38,413 | +0.52% | 3.2천 |
|---|
| 2026.04.10 | ₩38,173 | ₩38,233 | ₩38,173 | ₩38,233 | +0.16% | 600 |
|---|
| 2026.04.09 | ₩38,040 | ₩38,387 | ₩38,040 | ₩38,213 | +0.46% | 5.8천 |
|---|
| 2026.04.08 | ₩38,120 | ₩38,120 | ₩38,040 | ₩38,089 | -0.08% | 1.5천 |
|---|
| 2026.04.07 | ₩37,052 | ₩37,432 | ₩37,052 | ₩37,432 | +1.03% | 1.9천 |
|---|
| 2026.04.06 | ₩37,212 | ₩37,367 | ₩37,212 | ₩37,367 | +0.42% | 500 |
|---|
| 2026.04.02 | ₩36,852 | ₩37,345 | ₩36,852 | ₩37,285 | +1.18% | 3.8천 |
|---|
| 2026.04.01 | ₩37,052 | ₩37,199 | ₩37,012 | ₩37,145 | +0.25% | 7.5천 |
|---|
| 2026.03.31 | ₩37,188 | ₩37,188 | ₩37,188 | ₩37,188 | 0.00% | 500 |
|---|
| 2026.03.30 | ₩36,678 | ₩36,838 | ₩36,518 | ₩36,573 | -0.29% | 1만 |
|---|
| 2026.03.27 | ₩36,812 | ₩36,812 | ₩36,633 | ₩36,633 | -0.49% | 1.2천 |
|---|
| 2026.03.26 | ₩36,892 | ₩37,319 | ₩36,892 | ₩36,980 | +0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩37,478 | ₩37,478 | ₩37,432 | ₩37,432 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩37,132 | ₩37,219 | ₩37,132 | ₩37,140 | +0.02% | 600 |
|---|
| 2026.03.23 | ₩37,319 | ₩37,386 | ₩37,225 | ₩37,296 | -0.06% | 6.1천 |
|---|
| 2026.03.20 | ₩37,239 | ₩37,319 | ₩37,045 | ₩37,053 | -0.50% | 1.8천 |
|---|
| 2026.03.19 | ₩37,372 | ₩37,550 | ₩37,352 | ₩37,550 | +0.47% | 4.3천 |
|---|
| 2026.03.18 | ₩37,759 | ₩37,786 | ₩37,532 | ₩37,532 | -0.60% | 8천 |
|---|
| 2026.03.17 | ₩38,240 | ₩38,240 | ₩37,919 | ₩37,986 | -0.66% | 4.1천 |
|---|
| 2026.03.16 | ₩37,986 | ₩38,066 | ₩37,986 | ₩38,066 | +0.21% | 900 |
|---|
| 2026.03.13 | ₩37,799 | ₩37,833 | ₩37,721 | ₩37,833 | +0.09% | 900 |
|---|
| 2026.03.12 | ₩38,161 | ₩38,161 | ₩38,113 | ₩38,113 | -0.13% | 600 |
|---|
| 2026.03.11 | ₩38,734 | ₩38,734 | ₩38,467 | ₩38,467 | -0.69% | 1.3천 |
|---|
| 2026.03.10 | ₩38,694 | ₩38,920 | ₩38,640 | ₩38,640 | -0.14% | 1.9천 |
|---|
| 2026.03.09 | ₩38,533 | ₩38,818 | ₩38,432 | ₩38,818 | +0.74% | 1.9천 |
|---|
| 2026.03.06 | ₩38,455 | ₩38,747 | ₩38,455 | ₩38,487 | +0.08% | 2천 |
|---|
| 2026.03.05 | ₩39,001 | ₩39,001 | ₩38,734 | ₩38,796 | -0.52% | 5.3천 |
|---|
| 2026.03.04 | ₩39,227 | ₩39,227 | ₩38,940 | ₩38,947 | -0.71% | 5천 |
|---|
| 2026.03.03 | ₩38,427 | ₩38,774 | ₩38,333 | ₩38,714 | +0.75% | 7.7천 |
|---|
| 2026.03.02 | ₩38,814 | ₩38,986 | ₩38,787 | ₩38,986 | +0.44% | 400 |
|---|
| 2026.02.27 | ₩39,194 | ₩39,194 | ₩39,194 | ₩39,194 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩39,265 | ₩39,267 | ₩39,265 | ₩39,267 | +0.01% | 500 |
|---|
| 2026.02.25 | ₩39,601 | ₩39,708 | ₩39,468 | ₩39,548 | -0.13% | 1.1만 |
|---|
| 2026.02.24 | ₩39,267 | ₩39,368 | ₩39,267 | ₩39,368 | +0.25% | 200 |
|---|
| 2026.02.23 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,281 | ₩39,374 | ₩39,187 | ₩39,330 | +0.13% | 4.8천 |
|---|
| 2026.02.19 | ₩39,187 | ₩39,267 | ₩39,149 | ₩39,149 | -0.10% | 3.2만 |
|---|
| 2026.02.18 | ₩39,254 | ₩39,281 | ₩39,201 | ₩39,250 | -0.01% | 1.7천 |
|---|
| 2026.02.17 | ₩38,947 | ₩39,147 | ₩38,947 | ₩39,141 | +0.50% | 1.4천 |
|---|
| 2026.02.13 | ₩39,241 | ₩39,241 | ₩39,121 | ₩39,121 | -0.31% | 3.7천 |
|---|
| 2026.02.12 | ₩39,428 | ₩39,428 | ₩39,047 | ₩39,047 | -0.96% | 1.3만 |
|---|
| 2026.02.11 | ₩39,975 | ₩39,975 | ₩39,214 | ₩39,421 | -1.39% | 7.7천 |
|---|
| 2026.02.10 | ₩39,521 | ₩39,521 | ₩39,334 | ₩39,388 | -0.34% | 500 |
|---|
| 2026.02.09 | ₩39,348 | ₩39,548 | ₩39,348 | ₩39,528 | +0.46% | 2.2천 |
|---|
| 2026.02.06 | ₩39,321 | ₩39,454 | ₩39,067 | ₩39,408 | +0.22% | 4.2천 |
|---|
| 2026.02.05 | ₩39,121 | ₩39,161 | ₩39,027 | ₩39,058 | -0.16% | 6.1천 |
|---|
| 2026.02.04 | ₩39,414 | ₩39,414 | ₩39,167 | ₩39,301 | -0.29% | 2.2천 |
|---|
| 2026.02.03 | ₩39,861 | ₩39,861 | ₩39,414 | ₩39,497 | -0.91% | 1.9천 |
|---|
| 2026.02.02 | ₩39,721 | ₩39,880 | ₩39,721 | ₩39,868 | +0.37% | 2.5천 |
|---|
| 2026.01.30 | ₩39,988 | ₩39,988 | ₩39,681 | ₩39,753 | -0.59% | 9.5천 |
|---|
| 2026.01.29 | ₩39,908 | ₩39,988 | ₩39,588 | ₩39,982 | +0.18% | 7.4천 |
|---|
| 2026.01.28 | ₩40,709 | ₩40,709 | ₩40,015 | ₩40,095 | -1.51% | 7.4천 |
|---|
| 2026.01.27 | ₩40,108 | ₩40,215 | ₩40,042 | ₩40,058 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩39,975 | ₩39,988 | ₩39,855 | ₩39,921 | -0.13% | 6.1천 |
|---|
| 2026.01.23 | ₩39,574 | ₩39,801 | ₩39,574 | ₩39,789 | +0.54% | 1.6만 |
|---|
| 2026.01.22 | ₩39,687 | ₩39,761 | ₩39,574 | ₩39,681 | -0.01% | 5.7천 |
|---|
| 2026.01.21 | ₩39,374 | ₩39,635 | ₩39,334 | ₩39,560 | +0.47% | 1.4만 |
|---|
| 2026.01.20 | ₩39,761 | ₩39,761 | ₩39,187 | ₩39,241 | -1.31% | 2.9천 |
|---|
| 2026.01.16 | ₩39,761 | ₩39,791 | ₩39,721 | ₩39,791 | +0.07% | 3.8천 |
|---|
| 2026.01.15 | ₩39,975 | ₩39,975 | ₩39,816 | ₩39,816 | -0.40% | 4.8천 |
|---|
| 2026.01.14 | ₩39,747 | ₩39,795 | ₩39,641 | ₩39,795 | +0.12% | 1.7천 |
|---|
| 2026.01.13 | ₩40,068 | ₩40,068 | ₩39,921 | ₩39,948 | -0.30% | 3.6천 |
|---|
| 2026.01.12 | ₩39,988 | ₩39,988 | ₩39,948 | ₩39,982 | -0.02% | 27.3만 |
|---|
| 2026.01.09 | ₩39,921 | ₩40,028 | ₩39,895 | ₩39,974 | +0.13% | 4.2천 |
|---|
| 2026.01.08 | ₩39,735 | ₩39,815 | ₩39,655 | ₩39,740 | +0.01% | 3.3만 |
|---|
| 2026.01.07 | ₩39,948 | ₩40,055 | ₩39,815 | ₩39,863 | -0.21% | 1.1만 |
|---|
| 2026.01.06 | ₩39,815 | ₩39,962 | ₩39,795 | ₩39,935 | +0.30% | 7.7천 |
|---|
| 2026.01.05 | ₩39,828 | ₩39,828 | ₩39,628 | ₩39,715 | -0.28% | 4.1천 |
|---|
| 2026.01.02 | ₩39,848 | ₩39,848 | ₩39,508 | ₩39,605 | -0.61% | 4.6천 |
|---|
| 2025.12.31 | ₩39,735 | ₩39,855 | ₩39,735 | ₩39,737 | +0.01% | 4.5천 |
|---|
| 2025.12.30 | ₩39,875 | ₩39,921 | ₩39,788 | ₩39,879 | +0.01% | 1만 |
|---|
| 2025.12.29 | ₩39,908 | ₩39,929 | ₩39,815 | ₩39,865 | -0.11% | 7.3천 |
|---|
| 2025.12.26 | ₩40,068 | ₩40,068 | ₩39,921 | ₩39,988 | -0.20% | 3.7천 |
|---|
| 2025.12.24 | ₩39,948 | ₩39,962 | ₩39,925 | ₩39,935 | -0.03% | 3.4천 |
|---|
| 2025.12.23 | ₩39,735 | ₩39,868 | ₩39,735 | ₩39,868 | +0.34% | 2.2만 |
|---|
| 2025.12.22 | ₩39,962 | ₩39,962 | ₩39,935 | ₩39,948 | -0.03% | 3.3천 |
|---|
| 2025.12.19 | ₩39,868 | ₩40,028 | ₩39,859 | ₩39,904 | +0.09% | 1.5만 |
|---|
| 2025.12.18 | ₩39,655 | ₩39,828 | ₩39,628 | ₩39,727 | +0.18% | 1.9만 |
|---|
| 2025.12.17 | ₩39,804 | ₩39,804 | ₩39,481 | ₩39,506 | -0.75% | 1.7천 |
|---|
| 2025.12.16 | ₩39,788 | ₩39,955 | ₩39,788 | ₩39,937 | +0.38% | 7.6천 |
|---|
| 2025.12.15 | ₩40,148 | ₩40,148 | ₩39,828 | ₩39,847 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩40,208 | ₩40,208 | ₩40,028 | ₩40,078 | -0.33% | 4.2천 |
|---|
| 2025.12.11 | ₩40,625 | ₩40,665 | ₩40,469 | ₩40,665 | +0.10% | 6.6천 |
|---|
| 2025.12.10 | ₩40,589 | ₩40,774 | ₩40,523 | ₩40,774 | +0.46% | 1.8천 |
|---|
| 2025.12.09 | ₩40,575 | ₩40,622 | ₩40,575 | ₩40,622 | +0.12% | 3.4천 |
|---|
| 2025.12.08 | ₩40,645 | ₩40,816 | ₩40,455 | ₩40,605 | -0.10% | 4.8만 |
|---|
| 2025.12.05 | ₩40,816 | ₩40,816 | ₩40,713 | ₩40,713 | -0.25% | 1.4천 |
|---|
| 2025.12.04 | ₩40,616 | ₩40,742 | ₩40,535 | ₩40,625 | +0.02% | 6.6천 |
|---|
| 2025.12.03 | ₩40,642 | ₩40,816 | ₩40,629 | ₩40,732 | +0.22% | 2.7만 |
|---|
| 2025.12.02 | ₩40,749 | ₩40,829 | ₩40,656 | ₩40,738 | -0.03% | 6.3천 |
|---|
| 2025.12.01 | ₩40,689 | ₩40,689 | ₩40,549 | ₩40,575 | -0.28% | 6.2천 |
|---|
| 2025.11.28 | ₩40,829 | ₩40,955 | ₩40,816 | ₩40,955 | +0.31% | 2.3천 |
|---|
| 2025.11.26 | ₩40,736 | ₩40,956 | ₩40,736 | ₩40,830 | +0.23% | 2.5천 |
|---|
| 2025.11.25 | ₩40,502 | ₩40,694 | ₩40,442 | ₩40,641 | +0.34% | 2.4천 |
|---|
| 2025.11.24 | ₩40,361 | ₩40,426 | ₩40,349 | ₩40,426 | +0.16% | 2.3천 |
|---|
| 2025.11.21 | ₩39,681 | ₩40,002 | ₩39,681 | ₩39,869 | +0.47% | 1.5천 |
|---|
| 2025.11.20 | ₩40,040 | ₩40,040 | ₩39,763 | ₩39,763 | -0.69% | 1.8만 |
|---|
| 2025.11.19 | ₩40,223 | ₩40,223 | ₩40,175 | ₩40,207 | -0.04% | 1.7천 |
|---|
| 2025.11.18 | ₩40,575 | ₩41,056 | ₩40,068 | ₩40,118 | -1.13% | 8.5천 |
|---|
| 2025.11.17 | ₩40,442 | ₩40,547 | ₩40,151 | ₩40,236 | -0.51% | 2.2만 |
|---|
| 2025.11.14 | ₩40,602 | ₩40,602 | ₩40,398 | ₩40,398 | -0.50% | 3.4천 |
|---|
| 2025.11.13 | ₩40,829 | ₩40,882 | ₩40,375 | ₩40,567 | -0.64% | 9.8천 |
|---|
| 2025.11.12 | ₩41,360 | ₩41,360 | ₩41,163 | ₩41,254 | -0.26% | 1.1만 |
|---|
| 2025.11.11 | ₩41,003 | ₩41,270 | ₩41,003 | ₩41,227 | +0.55% | 5.7천 |
|---|
| 2025.11.10 | ₩41,135 | ₩41,183 | ₩40,869 | ₩41,183 | +0.12% | 7.9천 |
|---|
| 2025.11.07 | ₩40,333 | ₩40,542 | ₩40,054 | ₩40,542 | +0.52% | 2.8천 |
|---|
| 2025.11.06 | ₩40,963 | ₩40,976 | ₩40,482 | ₩40,530 | -1.06% | 9.7천 |
|---|
| 2025.11.05 | ₩41,149 | ₩41,270 | ₩41,016 | ₩41,056 | -0.23% | 2.5천 |
|---|
| 2025.11.04 | ₩41,209 | ₩41,229 | ₩40,897 | ₩40,897 | -0.76% | 1.3만 |
|---|
| 2025.11.03 | ₩41,706 | ₩41,706 | ₩41,523 | ₩41,540 | -0.40% | 5.6천 |
|---|
| 2025.10.31 | ₩41,683 | ₩41,803 | ₩41,480 | ₩41,578 | -0.25% | 9.5천 |
|---|
| 2025.10.30 | ₩41,577 | ₩41,630 | ₩41,390 | ₩41,390 | -0.45% | 6.6천 |
|---|
| 2025.10.29 | ₩41,924 | ₩41,950 | ₩41,710 | ₩41,810 | -0.27% | 5천 |
|---|
| 2025.10.28 | ₩41,016 | ₩41,710 | ₩41,016 | ₩41,690 | +1.64% | 1.3만 |
|---|
| 2025.10.27 | ₩41,083 | ₩41,374 | ₩41,083 | ₩41,374 | +0.71% | 1.5천 |
|---|
| 2025.10.24 | ₩40,616 | ₩40,736 | ₩40,589 | ₩40,661 | +0.11% | 2.6천 |
|---|
| 2025.10.23 | ₩40,228 | ₩40,335 | ₩40,228 | ₩40,262 | +0.08% | 4.1천 |
|---|
| 2025.10.22 | ₩40,359 | ₩40,359 | ₩39,935 | ₩40,122 | -0.59% | 3.6천 |
|---|
| 2025.10.21 | ₩40,802 | ₩40,802 | ₩40,495 | ₩40,539 | -0.64% | 1.2천 |
|---|
| 2025.10.20 | ₩40,429 | ₩40,642 | ₩40,429 | ₩40,593 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩39,911 | ₩40,282 | ₩39,895 | ₩40,230 | +0.80% | 3.9천 |
|---|
| 2025.10.16 | ₩40,295 | ₩40,295 | ₩40,067 | ₩40,067 | -0.57% | 500 |
|---|
| 2025.10.15 | ₩40,202 | ₩40,375 | ₩39,881 | ₩40,102 | -0.25% | 5.9만 |
|---|
| 2025.10.14 | ₩39,655 | ₩40,068 | ₩39,548 | ₩39,892 | +0.60% | 6.3천 |
|---|
| 2025.10.13 | ₩39,881 | ₩40,135 | ₩39,881 | ₩40,127 | +0.62% | 2천 |
|---|
| 2025.10.10 | ₩40,469 | ₩40,469 | ₩39,414 | ₩39,445 | -2.53% | 1.2만 |
|---|