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 | ₩31,623 | ₩33,172 | ₩31,342 | ₩32,696 | +3.39% | 10.1만 |
| 2026.10.08 | ₩31,905 | ₩32,401 | ₩31,073 | ₩31,569 | -1.05% | 7.2만 |
| 2026.10.07 | ₩31,690 | ₩32,253 | ₩31,060 | ₩31,643 | -0.15% | 10.3만 |
| 2026.10.06 | ₩31,140 | ₩31,891 | ₩30,778 | ₩31,704 | +1.81% | 13.4만 |
| 2026.10.05 | ₩30,671 | ₩30,801 | ₩30,376 | ₩30,711 | +0.13% | 6.2만 |
| 2026.10.02 | ₩30,443 | ₩30,792 | ₩30,255 | ₩30,604 | +0.53% | 4.8만 |
| 2026.10.01 | ₩30,349 | ₩30,396 | ₩29,839 | ₩30,148 | -0.66% | 8.3만 |
| 2026.09.30 | ₩30,148 | ₩30,550 | ₩30,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,336 |
| +0.62% |
| 9.9만 |
| 2026.09.29 | ₩30,135 | ₩30,523 | ₩29,813 | ₩30,148 | +0.04% | 9.4만 |
|---|
| 2026.09.28 | ₩30,859 | ₩31,516 | ₩29,987 | ₩30,054 | -2.61% | 9.2만 |
|---|
| 2026.09.25 | ₩31,382 | ₩31,690 | ₩30,845 | ₩30,859 | -1.67% | 7.1만 |
|---|
| 2026.09.24 | ₩31,502 | ₩31,838 | ₩31,154 | ₩31,368 | -0.43% | 4.8만 |
|---|
| 2026.09.23 | ₩32,133 | ₩32,133 | ₩31,556 | ₩31,710 | -1.31% | 4.4만 |
|---|
| 2026.09.22 | ₩32,133 | ₩32,441 | ₩31,918 | ₩32,160 | +0.08% | 6.8만 |
|---|
| 2026.09.21 | ₩32,562 | ₩32,629 | ₩31,784 | ₩32,133 | -1.32% | 8.6만 |
|---|
| 2026.09.18 | ₩31,395 | ₩31,824 | ₩31,226 | ₩31,637 | +0.77% | 5.4만 |
|---|
| 2026.09.17 | ₩31,368 | ₩31,650 | ₩31,362 | ₩31,502 | +0.43% | 6.3만 |
|---|
| 2026.09.16 | ₩30,872 | ₩31,301 | ₩30,698 | ₩30,946 | +0.24% | 4.7만 |
|---|
| 2026.09.15 | ₩31,355 | ₩31,563 | ₩30,510 | ₩30,765 | -1.88% | 8만 |
|---|
| 2026.09.14 | ₩31,771 | ₩31,891 | ₩31,395 | ₩31,449 | -1.01% | 5.8만 |
|---|
| 2026.09.11 | ₩32,267 | ₩32,495 | ₩32,093 | ₩32,160 | -0.33% | 5.1만 |
|---|
| 2026.09.10 | ₩32,548 | ₩32,870 | ₩32,019 | ₩32,200 | -1.07% | 4.7만 |
|---|
| 2026.09.09 | ₩32,763 | ₩32,911 | ₩32,616 | ₩32,616 | -0.45% | 4.7만 |
|---|
| 2026.09.08 | ₩32,656 | ₩33,353 | ₩32,589 | ₩32,683 | +0.08% | 7.9만 |
|---|
| 2026.09.04 | ₩32,616 | ₩32,897 | ₩32,616 | ₩32,790 | +0.53% | 4.2만 |
|---|
| 2026.09.03 | ₩32,602 | ₩32,817 | ₩32,388 | ₩32,522 | -0.25% | 4.9만 |
|---|
| 2026.09.02 | ₩32,535 | ₩32,991 | ₩32,321 | ₩32,414 | -0.37% | 6.1만 |
|---|
| 2026.09.01 | ₩32,870 | ₩33,407 | ₩32,401 | ₩32,441 | -1.31% | 5.9만 |
|---|
| 2026.08.31 | ₩33,246 | ₩33,246 | ₩32,770 | ₩33,038 | -0.63% | 5.2만 |
|---|
| 2026.08.28 | ₩33,688 | ₩33,757 | ₩33,179 | ₩33,407 | -0.84% | 6.9만 |
|---|
| 2026.08.27 | ₩33,541 | ₩33,675 | ₩33,438 | ₩33,474 | -0.20% | 3.8만 |
|---|
| 2026.08.26 | ₩33,581 | ₩34,064 | ₩33,346 | ₩33,487 | -0.28% | 3.5만 |
|---|
| 2026.08.25 | ₩33,487 | ₩33,742 | ₩33,340 | ₩33,581 | +0.28% | 2.8만 |
|---|
| 2026.08.24 | ₩34,077 | ₩34,077 | ₩33,112 | ₩33,326 | -2.20% | 5.2만 |
|---|
| 2026.08.21 | ₩34,292 | ₩34,529 | ₩33,769 | ₩33,983 | -0.90% | 8.4만 |
|---|
| 2026.08.20 | ₩33,836 | ₩33,983 | ₩33,501 | ₩33,742 | -0.28% | 5.2만 |
|---|
| 2026.08.19 | ₩34,641 | ₩34,641 | ₩33,742 | ₩34,010 | -1.82% | 4.2만 |
|---|
| 2026.08.18 | ₩34,828 | ₩35,539 | ₩34,453 | ₩34,614 | -0.62% | 4.1만 |
|---|
| 2026.08.17 | ₩35,392 | ₩35,599 | ₩34,909 | ₩34,949 | -1.25% | 6.4만 |
|---|
| 2026.08.14 | ₩35,392 | ₩35,405 | ₩34,553 | ₩35,123 | -0.76% | 8.2만 |
|---|
| 2026.08.13 | ₩35,526 | ₩36,196 | ₩35,425 | ₩35,432 | -0.26% | 6.8만 |
|---|
| 2026.08.12 | ₩35,284 | ₩35,526 | ₩35,056 | ₩35,526 | +0.68% | 6.4만 |
|---|
| 2026.08.11 | ₩35,204 | ₩35,224 | ₩34,902 | ₩34,962 | -0.69% | 4.4만 |
|---|
| 2026.08.10 | ₩34,802 | ₩35,043 | ₩34,708 | ₩34,775 | -0.08% | 8.3만 |
|---|
| 2026.08.07 | ₩34,641 | ₩34,828 | ₩34,185 | ₩34,828 | +0.54% | 3.6만 |
|---|
| 2026.08.06 | ₩34,024 | ₩34,574 | ₩34,024 | ₩34,171 | +0.43% | 4.2만 |
|---|
| 2026.08.05 | ₩34,721 | ₩34,808 | ₩34,171 | ₩34,171 | -1.58% | 10만 |
|---|
| 2026.08.04 | ₩34,265 | ₩34,761 | ₩34,265 | ₩34,520 | +0.74% | 6.8만 |
|---|
| 2026.08.03 | ₩33,340 | ₩34,681 | ₩33,139 | ₩34,051 | +2.13% | 5.4만 |
|---|
| 2026.07.31 | ₩32,951 | ₩33,434 | ₩32,669 | ₩33,179 | +0.69% | 4.6만 |
|---|
| 2026.07.30 | ₩32,347 | ₩32,829 | ₩32,012 | ₩32,770 | +1.31% | 7.8만 |
|---|
| 2026.07.29 | ₩32,964 | ₩33,565 | ₩31,583 | ₩31,797 | -3.54% | 6.2만 |
|---|
| 2026.07.28 | ₩33,367 | ₩33,528 | ₩32,307 | ₩33,031 | -1.00% | 9.7만 |
|---|
| 2026.07.27 | ₩33,863 | ₩33,997 | ₩33,072 | ₩33,407 | -1.35% | 2.7만 |
|---|
| 2026.07.24 | ₩33,903 | ₩33,983 | ₩33,326 | ₩33,501 | -1.19% | 6.9만 |
|---|
| 2026.07.23 | ₩34,198 | ₩34,319 | ₩33,836 | ₩33,863 | -0.98% | 6.1만 |
|---|
| 2026.07.22 | ₩34,399 | ₩34,533 | ₩33,990 | ₩34,386 | -0.04% | 4.6만 |
|---|
| 2026.07.21 | ₩34,185 | ₩34,453 | ₩33,776 | ₩34,413 | +0.67% | 8.6만 |
|---|
| 2026.07.20 | ₩33,702 | ₩34,016 | ₩33,414 | ₩33,863 | +0.48% | 6.8만 |
|---|
| 2026.07.17 | ₩33,528 | ₩33,675 | ₩32,951 | ₩33,621 | +0.28% | 7.7만 |
|---|
| 2026.07.16 | ₩33,823 | ₩34,203 | ₩33,675 | ₩33,876 | +0.16% | 5.2만 |
|---|
| 2026.07.15 | ₩34,346 | ₩34,614 | ₩33,892 | ₩34,111 | -0.68% | 7만 |
|---|
| 2026.07.14 | ₩34,265 | ₩34,922 | ₩34,096 | ₩34,144 | -0.35% | 8.4만 |
|---|
| 2026.07.13 | ₩34,547 | ₩34,962 | ₩34,439 | ₩34,493 | -0.16% | 8.1만 |
|---|
| 2026.07.10 | ₩34,466 | ₩34,983 | ₩34,399 | ₩34,761 | +0.86% | 7만 |
|---|
| 2026.07.09 | ₩33,930 | ₩34,507 | ₩33,930 | ₩34,386 | +1.34% | 9.8만 |
|---|
| 2026.07.08 | ₩34,064 | ₩34,064 | ₩33,675 | ₩33,802 | -0.77% | 7.8만 |
|---|
| 2026.07.07 | ₩34,453 | ₩34,587 | ₩34,064 | ₩34,131 | -0.93% | 9.4만 |
|---|
| 2026.07.06 | ₩34,493 | ₩34,776 | ₩34,211 | ₩34,359 | -0.39% | 11.5만 |
|---|
| 2026.07.02 | ₩34,641 | ₩34,748 | ₩34,091 | ₩34,131 | -1.47% | 5.1만 |
|---|
| 2026.07.01 | ₩34,587 | ₩34,828 | ₩34,230 | ₩34,681 | +0.27% | 7.8만 |
|---|
| 2026.06.30 | ₩34,211 | ₩34,708 | ₩34,158 | ₩34,560 | +1.02% | 8.4만 |
|---|
| 2026.06.29 | ₩33,729 | ₩34,144 | ₩33,367 | ₩34,131 | +1.19% | 8.8만 |
|---|
| 2026.06.26 | ₩33,688 | ₩33,916 | ₩33,313 | ₩33,367 | -0.96% | 6.5만 |
|---|
| 2026.06.25 | ₩33,957 | ₩34,205 | ₩33,662 | ₩33,943 | -0.04% | 6.5만 |
|---|
| 2026.06.24 | ₩33,903 | ₩34,198 | ₩33,125 | ₩33,487 | -1.23% | 4.3만 |
|---|
| 2026.06.23 | ₩33,541 | ₩34,158 | ₩33,434 | ₩33,849 | +0.92% | 9.6만 |
|---|
| 2026.06.22 | ₩34,734 | ₩34,775 | ₩33,836 | ₩34,279 | -1.31% | 11.9만 |
|---|
| 2026.06.18 | ₩34,051 | ₩34,600 | ₩33,890 | ₩34,359 | +0.91% | 7.7만 |
|---|
| 2026.06.17 | ₩34,399 | ₩34,600 | ₩33,528 | ₩33,823 | -1.68% | 11.1만 |
|---|
| 2026.06.16 | ₩34,185 | ₩34,480 | ₩33,931 | ₩34,305 | +0.35% | 8.2만 |
|---|
| 2026.06.15 | ₩33,635 | ₩34,272 | ₩33,420 | ₩34,004 | +1.10% | 7.9만 |
|---|
| 2026.06.12 | ₩33,098 | ₩33,742 | ₩32,582 | ₩33,420 | +0.97% | 5.9만 |
|---|
| 2026.06.11 | ₩32,669 | ₩33,219 | ₩32,448 | ₩33,165 | +1.52% | 6.1만 |
|---|
| 2026.06.10 | ₩32,937 | ₩33,192 | ₩32,200 | ₩32,562 | -1.14% | 6.3만 |
|---|
| 2026.06.09 | ₩33,273 | ₩33,814 | ₩32,200 | ₩32,978 | -0.89% | 7.4만 |
|---|
| 2026.06.08 | ₩33,916 | ₩34,037 | ₩32,924 | ₩33,085 | -2.45% | 5.2만 |
|---|
| 2026.06.05 | ₩34,399 | ₩34,513 | ₩32,790 | ₩33,528 | -2.53% | 10.7만 |
|---|
| 2026.06.04 | ₩34,238 | ₩34,654 | ₩34,064 | ₩34,600 | +1.06% | 7만 |
|---|
| 2026.06.03 | ₩34,842 | ₩35,003 | ₩34,198 | ₩34,372 | -1.35% | 6.1만 |
|---|
| 2026.06.02 | ₩34,359 | ₩34,812 | ₩34,332 | ₩34,748 | +1.13% | 9.6만 |
|---|
| 2026.06.01 | ₩34,520 | ₩34,533 | ₩33,809 | ₩34,238 | -0.82% | 11만 |
|---|
| 2026.05.29 | ₩34,037 | ₩34,265 | ₩33,729 | ₩34,225 | +0.55% | 8.2만 |
|---|
| 2026.05.28 | ₩33,876 | ₩34,114 | ₩33,729 | ₩34,037 | +0.48% | 8.4만 |
|---|
| 2026.05.27 | ₩33,528 | ₩33,782 | ₩33,273 | ₩33,742 | +0.64% | 7.1만 |
|---|
| 2026.05.26 | ₩33,528 | ₩33,796 | ₩33,259 | ₩33,601 | +0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩32,924 | ₩33,380 | ₩32,575 | ₩33,112 | +0.57% | 7.4만 |
|---|
| 2026.05.21 | ₩31,958 | ₩32,629 | ₩31,952 | ₩32,629 | +2.10% | 8.4만 |
|---|
| 2026.05.20 | ₩31,288 | ₩31,838 | ₩31,114 | ₩31,824 | +1.71% | 8.8만 |
|---|
| 2026.05.19 | ₩31,221 | ₩31,797 | ₩30,859 | ₩31,060 | -0.52% | 13.5만 |
|---|
| 2026.05.18 | ₩32,401 | ₩32,515 | ₩31,020 | ₩31,610 | -2.44% | 13.9만 |
|---|
| 2026.05.15 | ₩33,246 | ₩33,447 | ₩31,918 | ₩32,334 | -2.74% | 15.9만 |
|---|
| 2026.05.14 | ₩33,487 | ₩33,849 | ₩33,348 | ₩33,514 | +0.08% | 7.4만 |
|---|
| 2026.05.13 | ₩33,434 | ₩33,749 | ₩33,059 | ₩33,588 | +0.46% | 8만 |
|---|
| 2026.05.12 | ₩33,849 | ₩33,849 | ₩32,763 | ₩33,259 | -1.74% | 9만 |
|---|
| 2026.05.11 | ₩33,648 | ₩34,064 | ₩33,554 | ₩33,789 | +0.42% | 13.9만 |
|---|
| 2026.05.08 | ₩33,313 | ₩33,662 | ₩33,219 | ₩33,487 | +0.52% | 10.9만 |
|---|
| 2026.05.07 | ₩33,890 | ₩33,890 | ₩32,999 | ₩33,259 | -1.86% | 8.6만 |
|---|
| 2026.05.06 | ₩33,474 | ₩33,856 | ₩33,192 | ₩33,796 | +0.96% | 7.5만 |
|---|
| 2026.05.05 | ₩33,353 | ₩33,353 | ₩32,911 | ₩33,286 | -0.20% | 8.1만 |
|---|
| 2026.05.04 | ₩33,219 | ₩33,353 | ₩32,522 | ₩33,018 | -0.61% | 11.9만 |
|---|
| 2026.05.01 | ₩32,776 | ₩33,152 | ₩32,300 | ₩33,152 | +1.15% | 8.8만 |
|---|
| 2026.04.30 | ₩32,656 | ₩32,830 | ₩32,401 | ₩32,589 | -0.21% | 8만 |
|---|
| 2026.04.29 | ₩32,307 | ₩32,508 | ₩32,133 | ₩32,388 | +0.25% | 9.8만 |
|---|
| 2026.04.28 | ₩32,481 | ₩32,481 | ₩31,932 | ₩32,213 | -0.83% | 5.5만 |
|---|
| 2026.04.27 | ₩32,642 | ₩32,844 | ₩32,213 | ₩32,589 | -0.16% | 8.1만 |
|---|
| 2026.04.24 | ₩32,790 | ₩32,864 | ₩32,374 | ₩32,575 | -0.65% | 4.6만 |
|---|
| 2026.04.23 | ₩32,575 | ₩32,803 | ₩32,186 | ₩32,495 | -0.25% | 5.9만 |
|---|
| 2026.04.22 | ₩32,750 | ₩32,790 | ₩32,280 | ₩32,589 | -0.49% | 4.9만 |
|---|
| 2026.04.21 | ₩32,669 | ₩33,045 | ₩32,173 | ₩32,347 | -0.99% | 16.5만 |
|---|
| 2026.04.20 | ₩31,945 | ₩32,542 | ₩31,891 | ₩32,468 | +1.64% | 11.6만 |
|---|
| 2026.04.17 | ₩32,119 | ₩32,119 | ₩31,643 | ₩31,865 | -0.79% | 5.9만 |
|---|
| 2026.04.16 | ₩31,637 | ₩31,932 | ₩31,449 | ₩31,704 | +0.21% | 9.6만 |
|---|
| 2026.04.15 | ₩31,315 | ₩31,549 | ₩30,671 | ₩31,449 | +0.43% | 17.9만 |
|---|
| 2026.04.14 | ₩31,315 | ₩31,516 | ₩30,946 | ₩31,154 | -0.51% | 12.8만 |
|---|
| 2026.04.13 | ₩31,114 | ₩31,596 | ₩30,643 | ₩31,569 | +1.47% | 17.5만 |
|---|
| 2026.04.10 | ₩31,328 | ₩31,409 | ₩30,953 | ₩31,114 | -0.68% | 9만 |
|---|
| 2026.04.09 | ₩30,832 | ₩31,382 | ₩30,805 | ₩31,248 | +1.35% | 20.4만 |
|---|
| 2026.04.08 | ₩30,805 | ₩31,207 | ₩30,604 | ₩30,711 | -0.30% | 19.5만 |
|---|
| 2026.04.07 | ₩29,611 | ₩30,101 | ₩29,575 | ₩29,907 | +1.00% | 13.2만 |
|---|
| 2026.04.06 | ₩29,679 | ₩30,208 | ₩29,558 | ₩29,611 | -0.23% | 11만 |
|---|
| 2026.04.02 | ₩29,343 | ₩29,839 | ₩29,048 | ₩29,813 | +1.60% | 4.9만 |
|---|
| 2026.04.01 | ₩28,606 | ₩29,839 | ₩28,606 | ₩29,679 | +3.75% | 10.7만 |
|---|
| 2026.03.31 | ₩27,358 | ₩28,752 | ₩27,345 | ₩28,632 | +4.66% | 14만 |
|---|
| 2026.03.30 | ₩27,788 | ₩28,123 | ₩27,090 | ₩27,291 | -1.79% | 14.3만 |
|---|
| 2026.03.27 | ₩28,230 | ₩28,465 | ₩27,627 | ₩27,640 | -2.09% | 13.6만 |
|---|
| 2026.03.26 | ₩28,968 | ₩29,330 | ₩28,337 | ₩28,445 | -1.81% | 10.2만 |
|---|
| 2026.03.25 | ₩28,713 | ₩29,638 | ₩28,713 | ₩29,169 | +1.59% | 11.3만 |
|---|
| 2026.03.24 | ₩28,579 | ₩29,189 | ₩28,505 | ₩28,700 | +0.42% | 6.6만 |
|---|
| 2026.03.23 | ₩28,847 | ₩29,732 | ₩28,606 | ₩28,767 | -0.28% | 8.5만 |
|---|
| 2026.03.20 | ₩29,974 | ₩30,027 | ₩28,606 | ₩28,619 | -4.52% | 17만 |
|---|
| 2026.03.19 | ₩29,611 | ₩29,839 | ₩29,249 | ₩29,625 | +0.05% | 7.4만 |
|---|
| 2026.03.18 | ₩29,652 | ₩29,960 | ₩29,504 | ₩29,786 | +0.45% | 4.3만 |
|---|
| 2026.03.17 | ₩29,732 | ₩29,826 | ₩29,511 | ₩29,732 | 0.00% | 6.7만 |
|---|
| 2026.03.16 | ₩29,692 | ₩29,817 | ₩29,303 | ₩29,558 | -0.45% | 6.9만 |
|---|
| 2026.03.13 | ₩29,330 | ₩30,000 | ₩28,968 | ₩29,303 | -0.09% | 8.5만 |
|---|
| 2026.03.12 | ₩29,464 | ₩29,772 | ₩29,156 | ₩29,384 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩29,638 | ₩30,041 | ₩29,558 | ₩29,813 | +0.59% | 5.5만 |
|---|
| 2026.03.10 | ₩29,021 | ₩29,974 | ₩29,021 | ₩29,759 | +2.54% | 5.9만 |
|---|
| 2026.03.09 | ₩29,035 | ₩29,705 | ₩28,834 | ₩29,021 | -0.05% | 6만 |
|---|
| 2026.03.06 | ₩29,518 | ₩29,873 | ₩29,290 | ₩29,477 | -0.14% | 8.4만 |
|---|
| 2026.03.05 | ₩30,376 | ₩30,503 | ₩29,772 | ₩29,907 | -1.55% | 7.5만 |
|---|
| 2026.03.04 | ₩30,403 | ₩30,604 | ₩30,376 | ₩30,456 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩30,450 | ₩30,644 | ₩29,746 | ₩30,336 | -0.37% | 8.6만 |
|---|
| 2026.03.02 | ₩30,765 | ₩31,033 | ₩30,644 | ₩30,832 | +0.22% | 12만 |
|---|
| 2026.02.27 | ₩30,644 | ₩30,926 | ₩30,644 | ₩30,859 | +0.70% | 6.5만 |
|---|
| 2026.02.26 | ₩31,046 | ₩31,046 | ₩30,550 | ₩30,926 | -0.39% | 6.3만 |
|---|
| 2026.02.25 | ₩30,832 | ₩30,979 | ₩30,738 | ₩30,886 | +0.17% | 8.7만 |
|---|
| 2026.02.24 | ₩30,711 | ₩30,912 | ₩30,510 | ₩30,604 | -0.35% | 6만 |
|---|
| 2026.02.23 | ₩31,060 | ₩31,081 | ₩30,510 | ₩30,631 | -1.38% | 9.9만 |
|---|
| 2026.02.20 | ₩30,939 | ₩31,087 | ₩30,765 | ₩30,966 | +0.09% | 9만 |
|---|
| 2026.02.19 | ₩31,020 | ₩31,026 | ₩30,765 | ₩30,845 | -0.56% | 6.8만 |
|---|
| 2026.02.18 | ₩31,073 | ₩31,087 | ₩30,805 | ₩30,865 | -0.67% | 7.9만 |
|---|
| 2026.02.17 | ₩30,765 | ₩30,993 | ₩30,510 | ₩30,886 | +0.39% | 9.5만 |
|---|
| 2026.02.13 | ₩30,403 | ₩30,836 | ₩30,054 | ₩30,765 | +1.19% | 7.7만 |
|---|
| 2026.02.12 | ₩30,738 | ₩31,087 | ₩30,577 | ₩30,671 | -0.22% | 9.4만 |
|---|
| 2026.02.11 | ₩30,738 | ₩30,912 | ₩30,595 | ₩30,671 | -0.22% | 11.1만 |
|---|
| 2026.02.10 | ₩30,590 | ₩30,751 | ₩30,443 | ₩30,698 | +0.35% | 6.3만 |
|---|
| 2026.02.09 | ₩30,255 | ₩30,590 | ₩30,061 | ₩30,523 | +0.89% | 8.9만 |
|---|
| 2026.02.06 | ₩29,437 | ₩30,279 | ₩29,437 | ₩30,108 | +2.28% | 10.2만 |
|---|
| 2026.02.05 | ₩29,705 | ₩29,893 | ₩29,343 | ₩29,477 | -0.77% | 10.7만 |
|---|
| 2026.02.04 | ₩30,403 | ₩30,550 | ₩29,504 | ₩29,907 | -1.63% | 9.8만 |
|---|
| 2026.02.03 | ₩30,430 | ₩30,506 | ₩29,839 | ₩30,215 | -0.71% | 8.3만 |
|---|
| 2026.02.02 | ₩30,135 | ₩30,537 | ₩30,041 | ₩30,255 | +0.40% | 6.5만 |
|---|
| 2026.01.30 | ₩30,738 | ₩30,765 | ₩30,041 | ₩30,135 | -1.96% | 8.3만 |
|---|
| 2026.01.29 | ₩30,778 | ₩30,818 | ₩30,309 | ₩30,738 | -0.13% | 5.7만 |
|---|
| 2026.01.28 | ₩30,778 | ₩30,832 | ₩30,349 | ₩30,644 | -0.44% | 12.2만 |
|---|
| 2026.01.27 | ₩30,510 | ₩30,709 | ₩30,416 | ₩30,497 | -0.04% | 6.4만 |
|---|
| 2026.01.26 | ₩30,644 | ₩30,644 | ₩30,376 | ₩30,470 | -0.57% | 5.2만 |
|---|
| 2026.01.23 | ₩30,577 | ₩30,644 | ₩30,340 | ₩30,523 | -0.18% | 7.9만 |
|---|
| 2026.01.22 | ₩30,590 | ₩30,751 | ₩30,443 | ₩30,577 | -0.04% | 8.5만 |
|---|
| 2026.01.21 | ₩30,430 | ₩30,494 | ₩30,215 | ₩30,349 | -0.26% | 10.3만 |
|---|
| 2026.01.20 | ₩30,135 | ₩30,309 | ₩29,974 | ₩30,175 | +0.13% | 12.5만 |
|---|
| 2026.01.16 | ₩30,282 | ₩30,403 | ₩30,135 | ₩30,215 | -0.22% | 8.5만 |
|---|
| 2026.01.15 | ₩29,893 | ₩30,322 | ₩29,866 | ₩30,215 | +1.08% | 10.5만 |
|---|
| 2026.01.14 | ₩29,853 | ₩29,907 | ₩29,585 | ₩29,759 | -0.31% | 8.9만 |
|---|
| 2026.01.13 | ₩29,772 | ₩29,907 | ₩29,646 | ₩29,719 | -0.18% | 8.1만 |
|---|
| 2026.01.12 | ₩29,518 | ₩29,799 | ₩29,504 | ₩29,585 | +0.23% | 9.5만 |
|---|
| 2026.01.09 | ₩29,437 | ₩29,732 | ₩29,370 | ₩29,484 | +0.16% | 12.3만 |
|---|
| 2026.01.08 | ₩29,330 | ₩29,410 | ₩28,995 | ₩29,343 | +0.05% | 7.8만 |
|---|
| 2026.01.07 | ₩29,437 | ₩29,437 | ₩29,182 | ₩29,209 | -0.77% | 6.5만 |
|---|
| 2026.01.06 | ₩28,901 | ₩29,397 | ₩28,713 | ₩29,397 | +1.72% | 8.5만 |
|---|
| 2026.01.05 | ₩28,713 | ₩28,887 | ₩28,485 | ₩28,760 | +0.16% | 9만 |
|---|
| 2026.01.02 | ₩28,002 | ₩28,512 | ₩28,002 | ₩28,297 | +1.05% | 5.3만 |
|---|
| 2025.12.31 | ₩28,311 | ₩28,411 | ₩27,895 | ₩27,975 | -1.18% | 14.3만 |
|---|
| 2025.12.30 | ₩28,673 | ₩28,673 | ₩28,324 | ₩28,324 | -1.22% | 6.1만 |
|---|
| 2025.12.29 | ₩28,968 | ₩29,068 | ₩28,619 | ₩28,740 | -0.79% | 6만 |
|---|
| 2025.12.26 | ₩29,115 | ₩29,115 | ₩28,820 | ₩28,941 | -0.60% | 6.8만 |
|---|
| 2025.12.24 | ₩28,981 | ₩29,088 | ₩28,780 | ₩29,062 | +0.28% | 4.2만 |
|---|
| 2025.12.23 | ₩28,914 | ₩29,102 | ₩28,780 | ₩28,981 | +0.23% | 8.1만 |
|---|
| 2025.12.22 | ₩28,928 | ₩29,071 | ₩28,632 | ₩28,954 | +0.09% | 11만 |
|---|
| 2025.12.19 | ₩28,056 | ₩28,700 | ₩27,808 | ₩28,686 | +2.25% | 10.4만 |
|---|
| 2025.12.18 | ₩27,680 | ₩27,962 | ₩27,613 | ₩27,761 | +0.29% | 13만 |
|---|
| 2025.12.17 | ₩27,962 | ₩28,136 | ₩27,561 | ₩27,640 | -1.15% | 5.9만 |
|---|
| 2025.12.16 | ₩28,042 | ₩28,284 | ₩27,628 | ₩27,935 | -0.38% | 6.3만 |
|---|
| 2025.12.15 | ₩28,539 | ₩28,760 | ₩28,190 | ₩28,378 | -0.56% | 8만 |
|---|
| 2025.12.12 | ₩28,860 | ₩29,000 | ₩28,485 | ₩28,539 | -1.12% | 9.1만 |
|---|
| 2025.12.11 | ₩28,901 | ₩29,135 | ₩28,753 | ₩29,048 | +0.51% | 5.5만 |
|---|
| 2025.12.10 | ₩28,928 | ₩29,182 | ₩28,901 | ₩28,995 | +0.23% | 5만 |
|---|
| 2025.12.09 | ₩29,236 | ₩29,236 | ₩28,914 | ₩28,981 | -0.87% | 7.7만 |
|---|
| 2025.12.08 | ₩28,981 | ₩29,048 | ₩28,834 | ₩29,035 | +0.19% | 4.5만 |
|---|
| 2025.12.05 | ₩28,807 | ₩29,062 | ₩28,769 | ₩28,834 | +0.09% | 5.1만 |
|---|
| 2025.12.04 | ₩28,565 | ₩28,820 | ₩28,458 | ₩28,726 | +0.56% | 13.3만 |
|---|
| 2025.12.03 | ₩28,163 | ₩28,565 | ₩28,163 | ₩28,565 | +1.43% | 5.6만 |
|---|
| 2025.12.02 | ₩28,324 | ₩28,632 | ₩28,163 | ₩28,297 | -0.09% | 4.9만 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,693 | ₩28,324 | ₩28,418 | -0.05% | 7.2만 |
|---|
| 2025.11.28 | ₩28,297 | ₩28,673 | ₩28,230 | ₩28,539 | +0.85% | 3.2만 |
|---|
| 2025.11.26 | ₩27,962 | ₩28,270 | ₩27,855 | ₩28,217 | +0.91% | 9.5만 |
|---|
| 2025.11.25 | ₩27,935 | ₩27,962 | ₩27,535 | ₩27,788 | -0.53% | 9.2만 |
|---|
| 2025.11.24 | ₩27,600 | ₩27,868 | ₩27,358 | ₩27,801 | +0.73% | 11.7만 |
|---|
| 2025.11.21 | ₩27,090 | ₩27,399 | ₩26,802 | ₩27,358 | +0.99% | 12.2만 |
|---|
| 2025.11.20 | ₩27,881 | ₩28,150 | ₩26,862 | ₩26,889 | -3.56% | 11.1만 |
|---|
| 2025.11.19 | ₩27,358 | ₩27,841 | ₩27,305 | ₩27,472 | +0.42% | 5.7만 |
|---|
| 2025.11.18 | ₩27,278 | ₩27,593 | ₩27,010 | ₩27,372 | +0.34% | 9.8만 |
|---|
| 2025.11.17 | ₩27,828 | ₩27,967 | ₩27,439 | ₩27,546 | -1.01% | 7.5만 |
|---|
| 2025.11.14 | ₩27,828 | ₩28,203 | ₩27,533 | ₩27,828 | 0.00% | 12.3만 |
|---|
| 2025.11.13 | ₩29,330 | ₩29,330 | ₩28,431 | ₩28,512 | -2.79% | 14.5만 |
|---|
| 2025.11.12 | ₩29,410 | ₩29,436 | ₩29,035 | ₩29,129 | -0.96% | 8.1만 |
|---|
| 2025.11.11 | ₩29,249 | ₩29,424 | ₩29,102 | ₩29,330 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩29,075 | ₩29,410 | ₩29,062 | ₩29,209 | +0.46% | 5.4만 |
|---|
| 2025.11.07 | ₩29,008 | ₩29,088 | ₩28,431 | ₩28,834 | -0.60% | 7.6만 |
|---|
| 2025.11.06 | ₩29,223 | ₩29,477 | ₩28,901 | ₩29,008 | -0.73% | 4.9만 |
|---|
| 2025.11.05 | ₩29,008 | ₩29,390 | ₩28,903 | ₩29,189 | +0.62% | 6.8만 |
|---|
| 2025.11.04 | ₩29,249 | ₩29,611 | ₩28,860 | ₩29,209 | -0.14% | 5.6만 |
|---|
| 2025.11.03 | ₩29,544 | ₩29,759 | ₩29,236 | ₩29,343 | -0.68% | 8.4만 |
|---|
| 2025.10.31 | ₩29,156 | ₩29,437 | ₩29,042 | ₩29,343 | +0.64% | 4.4만 |
|---|
| 2025.10.30 | ₩29,115 | ₩29,421 | ₩28,686 | ₩29,129 | +0.05% | 6.8만 |
|---|
| 2025.10.29 | ₩29,142 | ₩29,437 | ₩28,914 | ₩28,995 | -0.51% | 9.3만 |
|---|
| 2025.10.28 | ₩29,115 | ₩29,302 | ₩28,928 | ₩29,062 | -0.18% | 4.3만 |
|---|
| 2025.10.27 | ₩29,048 | ₩29,366 | ₩28,847 | ₩28,928 | -0.42% | 13.8만 |
|---|
| 2025.10.24 | ₩28,780 | ₩28,991 | ₩28,498 | ₩28,646 | -0.47% | 8.7만 |
|---|
| 2025.10.23 | ₩28,244 | ₩28,928 | ₩28,244 | ₩28,431 | +0.66% | 9.1만 |
|---|
| 2025.10.22 | ₩29,075 | ₩29,263 | ₩28,217 | ₩28,311 | -2.63% | 12.4만 |
|---|
| 2025.10.21 | ₩29,410 | ₩29,436 | ₩28,995 | ₩29,035 | -1.28% | 11만 |
|---|
| 2025.10.20 | ₩29,035 | ₩29,296 | ₩28,940 | ₩29,290 | +0.88% | 7.3만 |
|---|
| 2025.10.17 | ₩28,887 | ₩28,981 | ₩28,244 | ₩28,740 | -0.51% | 12.8만 |
|---|
| 2025.10.16 | ₩29,518 | ₩29,524 | ₩28,820 | ₩28,968 | -1.86% | 9.6만 |
|---|
| 2025.10.15 | ₩29,652 | ₩29,813 | ₩29,156 | ₩29,410 | -0.81% | 10.1만 |
|---|
| 2025.10.14 | ₩29,451 | ₩29,826 | ₩28,914 | ₩29,625 | +0.59% | 12.1만 |
|---|
| 2025.10.13 | ₩29,075 | ₩29,652 | ₩29,075 | ₩29,437 | +1.25% | 7.6만 |
|---|
| 2025.10.10 | ₩29,907 | ₩30,000 | ₩28,914 | ₩28,981 | -3.09% | 8.2만 |
|---|