시장 데이터를 불러오는 중
전체 종목
Calamos Dynamic Convertible & Income Fund - Closed End Fund 과거 주가
Calamos Dynamic Convertible & Income Fund - Closed End Fund · CCD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Dynamic Convertible & Income Fund - Closed End Fund · CCD · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,629 | ₩33,179 | ₩31,348 | ₩32,702 | +3.39% | 10.1만 |
| 2026.10.08 | ₩31,911 | ₩32,407 | ₩31,079 | ₩31,576 | -1.05% | 7.2만 |
| 2026.10.07 | ₩31,696 | ₩32,260 | ₩31,066 | ₩31,649 | -0.15% | 10.3만 |
| 2026.10.06 | ₩31,146 | ₩31,898 | ₩30,784 | ₩31,710 | +1.81% | 13.4만 |
| 2026.10.05 | ₩30,677 | ₩30,807 | ₩30,382 | ₩30,717 | +0.13% | 6.2만 |
| 2026.10.02 | ₩30,449 | ₩30,798 | ₩30,261 | ₩30,610 | +0.53% | 4.8만 |
| 2026.10.01 | ₩30,355 | ₩30,402 | ₩29,845 | ₩30,154 | -0.66% | 8.3만 |
| 2026.09.30 | ₩30,154 | ₩30,556 | ₩30,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,342 |
| +0.62% |
| 9.9만 |
| 2026.09.29 | ₩30,140 | ₩30,529 | ₩29,818 | ₩30,154 | +0.04% | 9.4만 |
|---|
| 2026.09.28 | ₩30,865 | ₩31,522 | ₩29,993 | ₩30,060 | -2.61% | 9.2만 |
|---|
| 2026.09.25 | ₩31,388 | ₩31,696 | ₩30,851 | ₩30,865 | -1.67% | 7.1만 |
|---|
| 2026.09.24 | ₩31,509 | ₩31,844 | ₩31,160 | ₩31,374 | -0.43% | 4.8만 |
|---|
| 2026.09.23 | ₩32,139 | ₩32,139 | ₩31,562 | ₩31,716 | -1.31% | 4.4만 |
|---|
| 2026.09.22 | ₩32,139 | ₩32,447 | ₩31,924 | ₩32,166 | +0.08% | 6.8만 |
|---|
| 2026.09.21 | ₩32,568 | ₩32,635 | ₩31,790 | ₩32,139 | -1.32% | 8.6만 |
|---|
| 2026.09.18 | ₩31,401 | ₩31,830 | ₩31,232 | ₩31,643 | +0.77% | 5.4만 |
|---|
| 2026.09.17 | ₩31,374 | ₩31,656 | ₩31,368 | ₩31,509 | +0.43% | 6.3만 |
|---|
| 2026.09.16 | ₩30,878 | ₩31,307 | ₩30,704 | ₩30,952 | +0.24% | 4.7만 |
|---|
| 2026.09.15 | ₩31,361 | ₩31,569 | ₩30,516 | ₩30,771 | -1.88% | 8만 |
|---|
| 2026.09.14 | ₩31,777 | ₩31,898 | ₩31,401 | ₩31,455 | -1.01% | 5.8만 |
|---|
| 2026.09.11 | ₩32,273 | ₩32,501 | ₩32,099 | ₩32,166 | -0.33% | 5.1만 |
|---|
| 2026.09.10 | ₩32,555 | ₩32,877 | ₩32,025 | ₩32,206 | -1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩32,769 | ₩32,917 | ₩32,622 | ₩32,622 | -0.45% | 4.7만 |
|---|
| 2026.09.08 | ₩32,662 | ₩33,360 | ₩32,595 | ₩32,689 | +0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩32,622 | ₩32,904 | ₩32,622 | ₩32,796 | +0.53% | 4.2만 |
|---|
| 2026.09.03 | ₩32,608 | ₩32,823 | ₩32,394 | ₩32,528 | -0.25% | 4.9만 |
|---|
| 2026.09.02 | ₩32,541 | ₩32,997 | ₩32,327 | ₩32,421 | -0.37% | 6.1만 |
|---|
| 2026.09.01 | ₩32,877 | ₩33,413 | ₩32,407 | ₩32,447 | -1.31% | 5.9만 |
|---|
| 2026.08.31 | ₩33,252 | ₩33,252 | ₩32,776 | ₩33,044 | -0.63% | 5.2만 |
|---|
| 2026.08.28 | ₩33,695 | ₩33,763 | ₩33,185 | ₩33,413 | -0.84% | 6.9만 |
|---|
| 2026.08.27 | ₩33,547 | ₩33,682 | ₩33,444 | ₩33,480 | -0.20% | 3.8만 |
|---|
| 2026.08.26 | ₩33,588 | ₩34,071 | ₩33,353 | ₩33,494 | -0.28% | 3.5만 |
|---|
| 2026.08.25 | ₩33,494 | ₩33,749 | ₩33,346 | ₩33,588 | +0.28% | 2.8만 |
|---|
| 2026.08.24 | ₩34,084 | ₩34,084 | ₩33,118 | ₩33,333 | -2.20% | 5.2만 |
|---|
| 2026.08.21 | ₩34,299 | ₩34,536 | ₩33,775 | ₩33,990 | -0.90% | 8.4만 |
|---|
| 2026.08.20 | ₩33,843 | ₩33,990 | ₩33,507 | ₩33,749 | -0.28% | 5.2만 |
|---|
| 2026.08.19 | ₩34,647 | ₩34,647 | ₩33,749 | ₩34,017 | -1.82% | 4.2만 |
|---|
| 2026.08.18 | ₩34,835 | ₩35,546 | ₩34,460 | ₩34,621 | -0.62% | 4.1만 |
|---|
| 2026.08.17 | ₩35,398 | ₩35,606 | ₩34,916 | ₩34,956 | -1.25% | 6.4만 |
|---|
| 2026.08.14 | ₩35,398 | ₩35,412 | ₩34,560 | ₩35,130 | -0.76% | 8.2만 |
|---|
| 2026.08.13 | ₩35,533 | ₩36,203 | ₩35,432 | ₩35,439 | -0.26% | 6.8만 |
|---|
| 2026.08.12 | ₩35,291 | ₩35,533 | ₩35,063 | ₩35,533 | +0.68% | 6.4만 |
|---|
| 2026.08.11 | ₩35,211 | ₩35,231 | ₩34,909 | ₩34,969 | -0.69% | 4.4만 |
|---|
| 2026.08.10 | ₩34,808 | ₩35,050 | ₩34,714 | ₩34,781 | -0.08% | 8.3만 |
|---|
| 2026.08.07 | ₩34,647 | ₩34,835 | ₩34,191 | ₩34,835 | +0.54% | 3.6만 |
|---|
| 2026.08.06 | ₩34,030 | ₩34,580 | ₩34,030 | ₩34,178 | +0.43% | 4.2만 |
|---|
| 2026.08.05 | ₩34,728 | ₩34,815 | ₩34,178 | ₩34,178 | -1.58% | 10만 |
|---|
| 2026.08.04 | ₩34,272 | ₩34,768 | ₩34,272 | ₩34,527 | +0.74% | 6.8만 |
|---|
| 2026.08.03 | ₩33,346 | ₩34,688 | ₩33,145 | ₩34,057 | +2.13% | 5.4만 |
|---|
| 2026.07.31 | ₩32,957 | ₩33,440 | ₩32,676 | ₩33,185 | +0.69% | 4.6만 |
|---|
| 2026.07.30 | ₩32,354 | ₩32,835 | ₩32,018 | ₩32,776 | +1.31% | 7.8만 |
|---|
| 2026.07.29 | ₩32,971 | ₩33,572 | ₩31,589 | ₩31,804 | -3.54% | 6.2만 |
|---|
| 2026.07.28 | ₩33,373 | ₩33,534 | ₩32,313 | ₩33,038 | -1.00% | 9.7만 |
|---|
| 2026.07.27 | ₩33,869 | ₩34,003 | ₩33,078 | ₩33,413 | -1.35% | 2.7만 |
|---|
| 2026.07.24 | ₩33,910 | ₩33,990 | ₩33,333 | ₩33,507 | -1.19% | 6.9만 |
|---|
| 2026.07.23 | ₩34,205 | ₩34,325 | ₩33,843 | ₩33,869 | -0.98% | 6.1만 |
|---|
| 2026.07.22 | ₩34,406 | ₩34,540 | ₩33,997 | ₩34,392 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩34,191 | ₩34,460 | ₩33,782 | ₩34,419 | +0.67% | 8.6만 |
|---|
| 2026.07.20 | ₩33,708 | ₩34,022 | ₩33,420 | ₩33,869 | +0.48% | 6.8만 |
|---|
| 2026.07.17 | ₩33,534 | ₩33,682 | ₩32,957 | ₩33,628 | +0.28% | 7.7만 |
|---|
| 2026.07.16 | ₩33,829 | ₩34,210 | ₩33,682 | ₩33,883 | +0.16% | 5.2만 |
|---|
| 2026.07.15 | ₩34,352 | ₩34,621 | ₩33,899 | ₩34,117 | -0.68% | 7만 |
|---|
| 2026.07.14 | ₩34,272 | ₩34,929 | ₩34,103 | ₩34,151 | -0.35% | 8.4만 |
|---|
| 2026.07.13 | ₩34,553 | ₩34,969 | ₩34,446 | ₩34,500 | -0.16% | 8.1만 |
|---|
| 2026.07.10 | ₩34,473 | ₩34,989 | ₩34,406 | ₩34,768 | +0.86% | 7만 |
|---|
| 2026.07.09 | ₩33,936 | ₩34,513 | ₩33,936 | ₩34,392 | +1.34% | 9.8만 |
|---|
| 2026.07.08 | ₩34,071 | ₩34,071 | ₩33,682 | ₩33,809 | -0.77% | 7.8만 |
|---|
| 2026.07.07 | ₩34,460 | ₩34,594 | ₩34,071 | ₩34,138 | -0.93% | 9.4만 |
|---|
| 2026.07.06 | ₩34,500 | ₩34,783 | ₩34,218 | ₩34,366 | -0.39% | 11.5만 |
|---|
| 2026.07.02 | ₩34,647 | ₩34,755 | ₩34,097 | ₩34,138 | -1.47% | 5.1만 |
|---|
| 2026.07.01 | ₩34,594 | ₩34,835 | ₩34,237 | ₩34,688 | +0.27% | 7.8만 |
|---|
| 2026.06.30 | ₩34,218 | ₩34,714 | ₩34,164 | ₩34,567 | +1.02% | 8.4만 |
|---|
| 2026.06.29 | ₩33,735 | ₩34,151 | ₩33,373 | ₩34,138 | +1.19% | 8.8만 |
|---|
| 2026.06.26 | ₩33,695 | ₩33,923 | ₩33,319 | ₩33,373 | -0.96% | 6.5만 |
|---|
| 2026.06.25 | ₩33,963 | ₩34,211 | ₩33,668 | ₩33,950 | -0.04% | 6.5만 |
|---|
| 2026.06.24 | ₩33,910 | ₩34,205 | ₩33,132 | ₩33,494 | -1.23% | 4.3만 |
|---|
| 2026.06.23 | ₩33,547 | ₩34,164 | ₩33,440 | ₩33,856 | +0.92% | 9.6만 |
|---|
| 2026.06.22 | ₩34,741 | ₩34,781 | ₩33,843 | ₩34,285 | -1.31% | 11.9만 |
|---|
| 2026.06.18 | ₩34,057 | ₩34,607 | ₩33,896 | ₩34,366 | +0.91% | 7.7만 |
|---|
| 2026.06.17 | ₩34,406 | ₩34,607 | ₩33,534 | ₩33,829 | -1.68% | 11.1만 |
|---|
| 2026.06.16 | ₩34,191 | ₩34,486 | ₩33,938 | ₩34,312 | +0.35% | 8.2만 |
|---|
| 2026.06.15 | ₩33,641 | ₩34,278 | ₩33,427 | ₩34,010 | +1.10% | 7.9만 |
|---|
| 2026.06.12 | ₩33,105 | ₩33,749 | ₩32,588 | ₩33,427 | +0.97% | 5.9만 |
|---|
| 2026.06.11 | ₩32,676 | ₩33,225 | ₩32,454 | ₩33,172 | +1.52% | 6.1만 |
|---|
| 2026.06.10 | ₩32,944 | ₩33,199 | ₩32,206 | ₩32,568 | -1.14% | 6.3만 |
|---|
| 2026.06.09 | ₩33,279 | ₩33,821 | ₩32,206 | ₩32,984 | -0.89% | 7.4만 |
|---|
| 2026.06.08 | ₩33,923 | ₩34,044 | ₩32,930 | ₩33,091 | -2.45% | 5.2만 |
|---|
| 2026.06.05 | ₩34,406 | ₩34,520 | ₩32,796 | ₩33,534 | -2.53% | 10.7만 |
|---|
| 2026.06.04 | ₩34,245 | ₩34,661 | ₩34,071 | ₩34,607 | +1.06% | 7만 |
|---|
| 2026.06.03 | ₩34,849 | ₩35,009 | ₩34,205 | ₩34,379 | -1.35% | 6.1만 |
|---|
| 2026.06.02 | ₩34,366 | ₩34,819 | ₩34,339 | ₩34,755 | +1.13% | 9.6만 |
|---|
| 2026.06.01 | ₩34,527 | ₩34,540 | ₩33,816 | ₩34,245 | -0.82% | 11만 |
|---|
| 2026.05.29 | ₩34,044 | ₩34,272 | ₩33,735 | ₩34,232 | +0.55% | 8.2만 |
|---|
| 2026.05.28 | ₩33,883 | ₩34,120 | ₩33,735 | ₩34,044 | +0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩33,534 | ₩33,789 | ₩33,279 | ₩33,749 | +0.64% | 7.1만 |
|---|
| 2026.05.26 | ₩33,534 | ₩33,802 | ₩33,266 | ₩33,608 | +0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩32,930 | ₩33,386 | ₩32,582 | ₩33,118 | +0.57% | 7.4만 |
|---|
| 2026.05.21 | ₩31,965 | ₩32,635 | ₩31,958 | ₩32,635 | +2.10% | 8.4만 |
|---|
| 2026.05.20 | ₩31,294 | ₩31,844 | ₩31,120 | ₩31,830 | +1.71% | 8.8만 |
|---|
| 2026.05.19 | ₩31,227 | ₩31,804 | ₩30,865 | ₩31,066 | -0.52% | 13.5만 |
|---|
| 2026.05.18 | ₩32,407 | ₩32,521 | ₩31,026 | ₩31,616 | -2.44% | 13.9만 |
|---|
| 2026.05.15 | ₩33,252 | ₩33,454 | ₩31,924 | ₩32,340 | -2.74% | 15.9만 |
|---|
| 2026.05.14 | ₩33,494 | ₩33,856 | ₩33,354 | ₩33,521 | +0.08% | 7.4만 |
|---|
| 2026.05.13 | ₩33,440 | ₩33,755 | ₩33,066 | ₩33,594 | +0.46% | 8만 |
|---|
| 2026.05.12 | ₩33,856 | ₩33,856 | ₩32,769 | ₩33,266 | -1.74% | 9만 |
|---|
| 2026.05.11 | ₩33,655 | ₩34,071 | ₩33,561 | ₩33,796 | +0.42% | 13.9만 |
|---|
| 2026.05.08 | ₩33,319 | ₩33,668 | ₩33,225 | ₩33,494 | +0.52% | 10.9만 |
|---|
| 2026.05.07 | ₩33,896 | ₩33,896 | ₩33,006 | ₩33,266 | -1.86% | 8.6만 |
|---|
| 2026.05.06 | ₩33,480 | ₩33,863 | ₩33,199 | ₩33,802 | +0.96% | 7.5만 |
|---|
| 2026.05.05 | ₩33,360 | ₩33,360 | ₩32,917 | ₩33,293 | -0.20% | 8.1만 |
|---|
| 2026.05.04 | ₩33,225 | ₩33,360 | ₩32,528 | ₩33,024 | -0.61% | 11.9만 |
|---|
| 2026.05.01 | ₩32,783 | ₩33,158 | ₩32,307 | ₩33,158 | +1.15% | 8.8만 |
|---|
| 2026.04.30 | ₩32,662 | ₩32,836 | ₩32,407 | ₩32,595 | -0.21% | 8만 |
|---|
| 2026.04.29 | ₩32,313 | ₩32,515 | ₩32,139 | ₩32,394 | +0.25% | 9.8만 |
|---|
| 2026.04.28 | ₩32,488 | ₩32,488 | ₩31,938 | ₩32,219 | -0.83% | 5.5만 |
|---|
| 2026.04.27 | ₩32,649 | ₩32,850 | ₩32,219 | ₩32,595 | -0.16% | 8.1만 |
|---|
| 2026.04.24 | ₩32,796 | ₩32,870 | ₩32,380 | ₩32,582 | -0.65% | 4.6만 |
|---|
| 2026.04.23 | ₩32,582 | ₩32,810 | ₩32,193 | ₩32,501 | -0.25% | 5.9만 |
|---|
| 2026.04.22 | ₩32,756 | ₩32,796 | ₩32,287 | ₩32,595 | -0.49% | 4.9만 |
|---|
| 2026.04.21 | ₩32,676 | ₩33,051 | ₩32,179 | ₩32,354 | -0.99% | 16.5만 |
|---|
| 2026.04.20 | ₩31,951 | ₩32,548 | ₩31,898 | ₩32,474 | +1.64% | 11.6만 |
|---|
| 2026.04.17 | ₩32,126 | ₩32,126 | ₩31,649 | ₩31,871 | -0.79% | 5.9만 |
|---|
| 2026.04.16 | ₩31,643 | ₩31,938 | ₩31,455 | ₩31,710 | +0.21% | 9.6만 |
|---|
| 2026.04.15 | ₩31,321 | ₩31,555 | ₩30,677 | ₩31,455 | +0.43% | 17.9만 |
|---|
| 2026.04.14 | ₩31,321 | ₩31,522 | ₩30,952 | ₩31,160 | -0.51% | 12.8만 |
|---|
| 2026.04.13 | ₩31,120 | ₩31,602 | ₩30,649 | ₩31,576 | +1.47% | 17.5만 |
|---|
| 2026.04.10 | ₩31,334 | ₩31,415 | ₩30,959 | ₩31,120 | -0.68% | 9만 |
|---|
| 2026.04.09 | ₩30,838 | ₩31,388 | ₩30,811 | ₩31,254 | +1.35% | 20.4만 |
|---|
| 2026.04.08 | ₩30,811 | ₩31,213 | ₩30,610 | ₩30,717 | -0.30% | 19.5만 |
|---|
| 2026.04.07 | ₩29,617 | ₩30,107 | ₩29,581 | ₩29,912 | +1.00% | 13.2만 |
|---|
| 2026.04.06 | ₩29,684 | ₩30,214 | ₩29,564 | ₩29,617 | -0.23% | 11만 |
|---|
| 2026.04.02 | ₩29,349 | ₩29,845 | ₩29,054 | ₩29,818 | +1.60% | 4.9만 |
|---|
| 2026.04.01 | ₩28,611 | ₩29,845 | ₩28,611 | ₩29,684 | +3.75% | 10.7만 |
|---|
| 2026.03.31 | ₩27,364 | ₩28,757 | ₩27,350 | ₩28,638 | +4.66% | 14만 |
|---|
| 2026.03.30 | ₩27,793 | ₩28,128 | ₩27,095 | ₩27,297 | -1.79% | 14.3만 |
|---|
| 2026.03.27 | ₩28,236 | ₩28,470 | ₩27,632 | ₩27,645 | -2.09% | 13.6만 |
|---|
| 2026.03.26 | ₩28,973 | ₩29,336 | ₩28,343 | ₩28,450 | -1.81% | 10.2만 |
|---|
| 2026.03.25 | ₩28,719 | ₩29,644 | ₩28,719 | ₩29,175 | +1.59% | 11.3만 |
|---|
| 2026.03.24 | ₩28,584 | ₩29,195 | ₩28,511 | ₩28,705 | +0.42% | 6.6만 |
|---|
| 2026.03.23 | ₩28,853 | ₩29,738 | ₩28,611 | ₩28,772 | -0.28% | 8.5만 |
|---|
| 2026.03.20 | ₩29,979 | ₩30,033 | ₩28,611 | ₩28,625 | -4.52% | 17만 |
|---|
| 2026.03.19 | ₩29,617 | ₩29,845 | ₩29,255 | ₩29,631 | +0.05% | 7.4만 |
|---|
| 2026.03.18 | ₩29,657 | ₩29,966 | ₩29,510 | ₩29,792 | +0.45% | 4.3만 |
|---|
| 2026.03.17 | ₩29,738 | ₩29,832 | ₩29,517 | ₩29,738 | 0.00% | 6.7만 |
|---|
| 2026.03.16 | ₩29,698 | ₩29,822 | ₩29,309 | ₩29,564 | -0.45% | 6.9만 |
|---|
| 2026.03.13 | ₩29,336 | ₩30,006 | ₩28,973 | ₩29,309 | -0.09% | 8.5만 |
|---|
| 2026.03.12 | ₩29,470 | ₩29,778 | ₩29,161 | ₩29,389 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩29,644 | ₩30,046 | ₩29,564 | ₩29,818 | +0.59% | 5.5만 |
|---|
| 2026.03.10 | ₩29,027 | ₩29,979 | ₩29,027 | ₩29,765 | +2.54% | 5.9만 |
|---|
| 2026.03.09 | ₩29,040 | ₩29,711 | ₩28,839 | ₩29,027 | -0.05% | 6만 |
|---|
| 2026.03.06 | ₩29,523 | ₩29,879 | ₩29,295 | ₩29,483 | -0.14% | 8.4만 |
|---|
| 2026.03.05 | ₩30,382 | ₩30,509 | ₩29,778 | ₩29,912 | -1.55% | 7.5만 |
|---|
| 2026.03.04 | ₩30,409 | ₩30,610 | ₩30,382 | ₩30,462 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩30,456 | ₩30,650 | ₩29,751 | ₩30,342 | -0.37% | 8.6만 |
|---|
| 2026.03.02 | ₩30,771 | ₩31,039 | ₩30,650 | ₩30,838 | +0.22% | 12만 |
|---|
| 2026.02.27 | ₩30,650 | ₩30,932 | ₩30,650 | ₩30,865 | +0.70% | 6.5만 |
|---|
| 2026.02.26 | ₩31,052 | ₩31,052 | ₩30,556 | ₩30,932 | -0.39% | 6.3만 |
|---|
| 2026.02.25 | ₩30,838 | ₩30,985 | ₩30,744 | ₩30,892 | +0.17% | 8.7만 |
|---|
| 2026.02.24 | ₩30,717 | ₩30,918 | ₩30,516 | ₩30,610 | -0.35% | 6만 |
|---|
| 2026.02.23 | ₩31,066 | ₩31,087 | ₩30,516 | ₩30,637 | -1.38% | 9.9만 |
|---|
| 2026.02.20 | ₩30,945 | ₩31,093 | ₩30,771 | ₩30,972 | +0.09% | 9만 |
|---|
| 2026.02.19 | ₩31,026 | ₩31,032 | ₩30,771 | ₩30,851 | -0.56% | 6.8만 |
|---|
| 2026.02.18 | ₩31,079 | ₩31,093 | ₩30,811 | ₩30,871 | -0.67% | 7.9만 |
|---|
| 2026.02.17 | ₩30,771 | ₩30,999 | ₩30,516 | ₩30,892 | +0.39% | 9.5만 |
|---|
| 2026.02.13 | ₩30,409 | ₩30,842 | ₩30,060 | ₩30,771 | +1.19% | 7.7만 |
|---|
| 2026.02.12 | ₩30,744 | ₩31,093 | ₩30,583 | ₩30,677 | -0.22% | 9.4만 |
|---|
| 2026.02.11 | ₩30,744 | ₩30,918 | ₩30,600 | ₩30,677 | -0.22% | 11.1만 |
|---|
| 2026.02.10 | ₩30,596 | ₩30,757 | ₩30,449 | ₩30,704 | +0.35% | 6.3만 |
|---|
| 2026.02.09 | ₩30,261 | ₩30,596 | ₩30,067 | ₩30,529 | +0.89% | 8.9만 |
|---|
| 2026.02.06 | ₩29,443 | ₩30,285 | ₩29,443 | ₩30,114 | +2.28% | 10.2만 |
|---|
| 2026.02.05 | ₩29,711 | ₩29,899 | ₩29,349 | ₩29,483 | -0.77% | 10.7만 |
|---|
| 2026.02.04 | ₩30,409 | ₩30,556 | ₩29,510 | ₩29,912 | -1.63% | 9.8만 |
|---|
| 2026.02.03 | ₩30,435 | ₩30,512 | ₩29,845 | ₩30,221 | -0.71% | 8.3만 |
|---|
| 2026.02.02 | ₩30,140 | ₩30,543 | ₩30,046 | ₩30,261 | +0.40% | 6.5만 |
|---|
| 2026.01.30 | ₩30,744 | ₩30,771 | ₩30,046 | ₩30,140 | -1.96% | 8.3만 |
|---|
| 2026.01.29 | ₩30,784 | ₩30,824 | ₩30,315 | ₩30,744 | -0.13% | 5.7만 |
|---|
| 2026.01.28 | ₩30,784 | ₩30,838 | ₩30,355 | ₩30,650 | -0.44% | 12.2만 |
|---|
| 2026.01.27 | ₩30,516 | ₩30,714 | ₩30,422 | ₩30,503 | -0.04% | 6.4만 |
|---|
| 2026.01.26 | ₩30,650 | ₩30,650 | ₩30,382 | ₩30,476 | -0.57% | 5.2만 |
|---|
| 2026.01.23 | ₩30,583 | ₩30,650 | ₩30,346 | ₩30,529 | -0.18% | 7.9만 |
|---|
| 2026.01.22 | ₩30,596 | ₩30,757 | ₩30,449 | ₩30,583 | -0.04% | 8.5만 |
|---|
| 2026.01.21 | ₩30,435 | ₩30,500 | ₩30,221 | ₩30,355 | -0.26% | 10.3만 |
|---|
| 2026.01.20 | ₩30,140 | ₩30,315 | ₩29,979 | ₩30,181 | +0.13% | 12.5만 |
|---|
| 2026.01.16 | ₩30,288 | ₩30,409 | ₩30,140 | ₩30,221 | -0.22% | 8.5만 |
|---|
| 2026.01.15 | ₩29,899 | ₩30,328 | ₩29,872 | ₩30,221 | +1.08% | 10.5만 |
|---|
| 2026.01.14 | ₩29,859 | ₩29,912 | ₩29,590 | ₩29,765 | -0.31% | 8.9만 |
|---|
| 2026.01.13 | ₩29,778 | ₩29,912 | ₩29,652 | ₩29,725 | -0.18% | 8.1만 |
|---|
| 2026.01.12 | ₩29,523 | ₩29,805 | ₩29,510 | ₩29,590 | +0.23% | 9.5만 |
|---|
| 2026.01.09 | ₩29,443 | ₩29,738 | ₩29,376 | ₩29,490 | +0.16% | 12.3만 |
|---|
| 2026.01.08 | ₩29,336 | ₩29,416 | ₩29,000 | ₩29,349 | +0.05% | 7.8만 |
|---|
| 2026.01.07 | ₩29,443 | ₩29,443 | ₩29,188 | ₩29,215 | -0.77% | 6.5만 |
|---|
| 2026.01.06 | ₩28,906 | ₩29,403 | ₩28,719 | ₩29,403 | +1.72% | 8.5만 |
|---|
| 2026.01.05 | ₩28,719 | ₩28,893 | ₩28,490 | ₩28,765 | +0.16% | 9만 |
|---|
| 2026.01.02 | ₩28,008 | ₩28,517 | ₩28,008 | ₩28,303 | +1.05% | 5.3만 |
|---|
| 2025.12.31 | ₩28,316 | ₩28,417 | ₩27,900 | ₩27,981 | -1.18% | 14.3만 |
|---|
| 2025.12.30 | ₩28,678 | ₩28,678 | ₩28,330 | ₩28,330 | -1.22% | 6.1만 |
|---|
| 2025.12.29 | ₩28,973 | ₩29,074 | ₩28,625 | ₩28,745 | -0.79% | 6만 |
|---|
| 2025.12.26 | ₩29,121 | ₩29,121 | ₩28,826 | ₩28,947 | -0.60% | 6.8만 |
|---|
| 2025.12.24 | ₩28,987 | ₩29,094 | ₩28,786 | ₩29,067 | +0.28% | 4.2만 |
|---|
| 2025.12.23 | ₩28,920 | ₩29,108 | ₩28,786 | ₩28,987 | +0.23% | 8.1만 |
|---|
| 2025.12.22 | ₩28,933 | ₩29,077 | ₩28,638 | ₩28,960 | +0.09% | 11만 |
|---|
| 2025.12.19 | ₩28,061 | ₩28,705 | ₩27,813 | ₩28,692 | +2.25% | 10.4만 |
|---|
| 2025.12.18 | ₩27,686 | ₩27,967 | ₩27,619 | ₩27,766 | +0.29% | 13만 |
|---|
| 2025.12.17 | ₩27,967 | ₩28,142 | ₩27,566 | ₩27,645 | -1.15% | 5.9만 |
|---|
| 2025.12.16 | ₩28,048 | ₩28,289 | ₩27,633 | ₩27,941 | -0.38% | 6.3만 |
|---|
| 2025.12.15 | ₩28,544 | ₩28,765 | ₩28,195 | ₩28,383 | -0.56% | 8만 |
|---|
| 2025.12.12 | ₩28,866 | ₩29,006 | ₩28,490 | ₩28,544 | -1.12% | 9.1만 |
|---|
| 2025.12.11 | ₩28,906 | ₩29,141 | ₩28,759 | ₩29,054 | +0.51% | 5.5만 |
|---|
| 2025.12.10 | ₩28,933 | ₩29,188 | ₩28,906 | ₩29,000 | +0.23% | 5만 |
|---|
| 2025.12.09 | ₩29,242 | ₩29,242 | ₩28,920 | ₩28,987 | -0.87% | 7.7만 |
|---|
| 2025.12.08 | ₩28,987 | ₩29,054 | ₩28,839 | ₩29,040 | +0.19% | 4.5만 |
|---|
| 2025.12.05 | ₩28,812 | ₩29,067 | ₩28,775 | ₩28,839 | +0.09% | 5.1만 |
|---|
| 2025.12.04 | ₩28,571 | ₩28,826 | ₩28,464 | ₩28,732 | +0.56% | 13.3만 |
|---|
| 2025.12.03 | ₩28,169 | ₩28,571 | ₩28,169 | ₩28,571 | +1.43% | 5.6만 |
|---|
| 2025.12.02 | ₩28,330 | ₩28,638 | ₩28,169 | ₩28,303 | -0.09% | 4.9만 |
|---|
| 2025.12.01 | ₩28,437 | ₩28,698 | ₩28,330 | ₩28,423 | -0.05% | 7.2만 |
|---|
| 2025.11.28 | ₩28,303 | ₩28,678 | ₩28,236 | ₩28,544 | +0.85% | 3.2만 |
|---|
| 2025.11.26 | ₩27,967 | ₩28,276 | ₩27,860 | ₩28,222 | +0.91% | 9.5만 |
|---|
| 2025.11.25 | ₩27,941 | ₩27,967 | ₩27,541 | ₩27,793 | -0.53% | 9.2만 |
|---|
| 2025.11.24 | ₩27,605 | ₩27,873 | ₩27,364 | ₩27,806 | +0.73% | 11.7만 |
|---|
| 2025.11.21 | ₩27,095 | ₩27,404 | ₩26,807 | ₩27,364 | +0.99% | 12.2만 |
|---|
| 2025.11.20 | ₩27,887 | ₩28,155 | ₩26,867 | ₩26,894 | -3.56% | 11.1만 |
|---|
| 2025.11.19 | ₩27,364 | ₩27,847 | ₩27,310 | ₩27,478 | +0.42% | 5.7만 |
|---|
| 2025.11.18 | ₩27,283 | ₩27,598 | ₩27,015 | ₩27,377 | +0.34% | 9.8만 |
|---|
| 2025.11.17 | ₩27,833 | ₩27,973 | ₩27,444 | ₩27,552 | -1.01% | 7.5만 |
|---|
| 2025.11.14 | ₩27,833 | ₩28,209 | ₩27,538 | ₩27,833 | 0.00% | 12.3만 |
|---|
| 2025.11.13 | ₩29,336 | ₩29,336 | ₩28,437 | ₩28,517 | -2.79% | 14.5만 |
|---|
| 2025.11.12 | ₩29,416 | ₩29,442 | ₩29,040 | ₩29,134 | -0.96% | 8.1만 |
|---|
| 2025.11.11 | ₩29,255 | ₩29,429 | ₩29,108 | ₩29,336 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩29,081 | ₩29,416 | ₩29,067 | ₩29,215 | +0.46% | 5.4만 |
|---|
| 2025.11.07 | ₩29,014 | ₩29,094 | ₩28,437 | ₩28,839 | -0.60% | 7.6만 |
|---|
| 2025.11.06 | ₩29,228 | ₩29,483 | ₩28,906 | ₩29,014 | -0.73% | 4.9만 |
|---|
| 2025.11.05 | ₩29,014 | ₩29,396 | ₩28,909 | ₩29,195 | +0.62% | 6.8만 |
|---|
| 2025.11.04 | ₩29,255 | ₩29,617 | ₩28,866 | ₩29,215 | -0.14% | 5.6만 |
|---|
| 2025.11.03 | ₩29,550 | ₩29,765 | ₩29,242 | ₩29,349 | -0.68% | 8.4만 |
|---|
| 2025.10.31 | ₩29,161 | ₩29,443 | ₩29,047 | ₩29,349 | +0.64% | 4.4만 |
|---|
| 2025.10.30 | ₩29,121 | ₩29,427 | ₩28,692 | ₩29,134 | +0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩29,148 | ₩29,443 | ₩28,920 | ₩29,000 | -0.51% | 9.3만 |
|---|
| 2025.10.28 | ₩29,121 | ₩29,307 | ₩28,933 | ₩29,067 | -0.18% | 4.3만 |
|---|
| 2025.10.27 | ₩29,054 | ₩29,372 | ₩28,853 | ₩28,933 | -0.42% | 13.8만 |
|---|
| 2025.10.24 | ₩28,786 | ₩28,996 | ₩28,504 | ₩28,651 | -0.47% | 8.7만 |
|---|
| 2025.10.23 | ₩28,249 | ₩28,933 | ₩28,249 | ₩28,437 | +0.66% | 9.1만 |
|---|
| 2025.10.22 | ₩29,081 | ₩29,268 | ₩28,222 | ₩28,316 | -2.63% | 12.4만 |
|---|
| 2025.10.21 | ₩29,416 | ₩29,442 | ₩29,000 | ₩29,040 | -1.28% | 11만 |
|---|
| 2025.10.20 | ₩29,040 | ₩29,302 | ₩28,945 | ₩29,295 | +0.88% | 7.3만 |
|---|
| 2025.10.17 | ₩28,893 | ₩28,987 | ₩28,249 | ₩28,745 | -0.51% | 12.8만 |
|---|
| 2025.10.16 | ₩29,523 | ₩29,530 | ₩28,826 | ₩28,973 | -1.86% | 9.6만 |
|---|
| 2025.10.15 | ₩29,657 | ₩29,818 | ₩29,161 | ₩29,416 | -0.81% | 10.1만 |
|---|
| 2025.10.14 | ₩29,456 | ₩29,832 | ₩28,920 | ₩29,631 | +0.59% | 12.1만 |
|---|
| 2025.10.13 | ₩29,081 | ₩29,657 | ₩29,081 | ₩29,443 | +1.25% | 7.6만 |
|---|
| 2025.10.10 | ₩29,912 | ₩30,006 | ₩28,920 | ₩28,987 | -3.09% | 8.2만 |
|---|