시장 데이터를 불러오는 중
전체 종목
Calamos CEF Income & Arbitrage ETF 과거 주가
Calamos CEF Income & Arbitrage ETF · CCEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos CEF Income & Arbitrage ETF · CCEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,258 | ₩38,432 | ₩38,258 | ₩38,384 | +0.33% | 1.1천 |
| 2026.10.08 | ₩38,017 | ₩38,137 | ₩37,997 | ₩38,066 | +0.13% | 7.9천 |
| 2026.10.07 | ₩38,070 | ₩38,137 | ₩38,018 | ₩38,041 | -0.08% | 5.3천 |
| 2026.10.06 | ₩38,164 | ₩38,339 | ₩38,044 | ₩38,314 | +0.39% | 1.3만 |
| 2026.10.05 | ₩37,990 | ₩38,070 | ₩37,990 | ₩38,053 | +0.17% | 9.5천 |
| 2026.10.02 | ₩38,319 | ₩38,351 | ₩38,166 | ₩38,274 | -0.12% | 5.5천 |
| 2026.10.01 | ₩37,951 | ₩38,087 | ₩37,936 | ₩38,087 | +0.36% | 3.7천 |
| 2026.09.30 | ₩38,553 | ₩38,553 | ₩38,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,415 |
| -0.36% |
| 1천 |
| 2026.09.29 | ₩38,473 | ₩38,485 | ₩38,245 | ₩38,450 | -0.06% | 9.1천 |
|---|
| 2026.09.28 | ₩38,447 | ₩38,459 | ₩38,352 | ₩38,352 | -0.25% | 2천 |
|---|
| 2026.09.25 | ₩38,774 | ₩38,774 | ₩38,647 | ₩38,647 | -0.33% | 4천 |
|---|
| 2026.09.24 | ₩38,687 | ₩38,707 | ₩38,674 | ₩38,707 | +0.05% | 2.3천 |
|---|
| 2026.09.23 | ₩39,545 | ₩39,545 | ₩38,970 | ₩38,970 | -1.45% | 900 |
|---|
| 2026.09.22 | ₩39,438 | ₩39,491 | ₩39,411 | ₩39,440 | +0.00% | 3.5천 |
|---|
| 2026.09.21 | ₩39,183 | ₩39,371 | ₩39,183 | ₩39,351 | +0.43% | 5.7천 |
|---|
| 2026.09.18 | ₩39,009 | ₩39,147 | ₩39,009 | ₩39,147 | +0.35% | 2.6천 |
|---|
| 2026.09.17 | ₩39,183 | ₩39,224 | ₩39,116 | ₩39,159 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩39,096 | ₩39,157 | ₩38,833 | ₩38,870 | -0.58% | 1.6천 |
|---|
| 2026.09.15 | ₩39,103 | ₩39,103 | ₩39,027 | ₩39,027 | -0.20% | 3.8천 |
|---|
| 2026.09.14 | ₩39,492 | ₩39,492 | ₩39,261 | ₩39,261 | -0.58% | 2.6천 |
|---|
| 2026.09.11 | ₩39,666 | ₩39,666 | ₩39,562 | ₩39,586 | -0.20% | 700 |
|---|
| 2026.09.10 | ₩39,559 | ₩39,559 | ₩39,492 | ₩39,507 | -0.13% | 800 |
|---|
| 2026.09.09 | ₩40,042 | ₩40,055 | ₩39,886 | ₩39,886 | -0.39% | 5.5천 |
|---|
| 2026.09.08 | ₩39,995 | ₩40,030 | ₩39,995 | ₩40,030 | +0.09% | 3.4천 |
|---|
| 2026.09.04 | ₩39,961 | ₩39,984 | ₩39,961 | ₩39,984 | +0.06% | 1천 |
|---|
| 2026.09.03 | ₩39,989 | ₩40,067 | ₩39,988 | ₩40,038 | +0.12% | 3.2천 |
|---|
| 2026.09.02 | ₩40,015 | ₩40,015 | ₩39,946 | ₩39,946 | -0.17% | 2.8천 |
|---|
| 2026.09.01 | ₩40,082 | ₩40,089 | ₩39,908 | ₩39,977 | -0.26% | 6천 |
|---|
| 2026.08.31 | ₩40,431 | ₩40,431 | ₩40,350 | ₩40,404 | -0.07% | 6.3천 |
|---|
| 2026.08.28 | ₩40,511 | ₩40,511 | ₩40,350 | ₩40,405 | -0.26% | 2만 |
|---|
| 2026.08.27 | ₩40,310 | ₩40,346 | ₩40,296 | ₩40,346 | +0.09% | 3.1천 |
|---|
| 2026.08.26 | ₩40,283 | ₩40,288 | ₩40,283 | ₩40,288 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩40,216 | ₩40,228 | ₩40,082 | ₩40,228 | +0.03% | 2.5천 |
|---|
| 2026.08.24 | ₩40,056 | ₩40,095 | ₩39,988 | ₩40,004 | -0.13% | 3천 |
|---|
| 2026.08.21 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,189 | ₩40,189 | ₩40,087 | ₩40,087 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩40,337 | ₩40,337 | ₩40,250 | ₩40,250 | -0.22% | 900 |
|---|
| 2026.08.18 | ₩40,268 | ₩40,268 | ₩40,189 | ₩40,204 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩40,317 | ₩40,350 | ₩40,317 | ₩40,326 | +0.02% | 3.9천 |
|---|
| 2026.08.14 | ₩40,337 | ₩40,404 | ₩40,283 | ₩40,337 | 0.00% | 4.2천 |
|---|
| 2026.08.13 | ₩40,165 | ₩40,337 | ₩40,165 | ₩40,337 | +0.43% | 4천 |
|---|
| 2026.08.12 | ₩40,162 | ₩40,203 | ₩40,162 | ₩40,189 | +0.07% | 1.4천 |
|---|
| 2026.08.11 | ₩40,028 | ₩40,122 | ₩40,001 | ₩40,068 | +0.10% | 3.3천 |
|---|
| 2026.08.10 | ₩39,894 | ₩40,015 | ₩39,834 | ₩39,961 | +0.17% | 5.1천 |
|---|
| 2026.08.07 | ₩39,827 | ₩39,827 | ₩39,747 | ₩39,747 | -0.20% | 4천 |
|---|
| 2026.08.06 | ₩39,587 | ₩39,587 | ₩39,587 | ₩39,587 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,800 | ₩39,814 | ₩39,579 | ₩39,592 | -0.52% | 7천 |
|---|
| 2026.08.04 | ₩39,646 | ₩39,655 | ₩39,613 | ₩39,655 | +0.02% | 2.3천 |
|---|
| 2026.08.03 | ₩39,559 | ₩39,559 | ₩39,371 | ₩39,559 | 0.00% | 6.4천 |
|---|
| 2026.07.31 | ₩39,532 | ₩39,540 | ₩39,425 | ₩39,540 | +0.02% | 2.2천 |
|---|
| 2026.07.30 | ₩39,224 | ₩39,465 | ₩39,183 | ₩39,407 | +0.47% | 1.9천 |
|---|
| 2026.07.29 | ₩39,224 | ₩39,224 | ₩39,023 | ₩39,036 | -0.48% | 2.3천 |
|---|
| 2026.07.28 | ₩39,358 | ₩39,385 | ₩39,264 | ₩39,358 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩39,505 | ₩39,505 | ₩39,358 | ₩39,382 | -0.31% | 4.6천 |
|---|
| 2026.07.24 | ₩39,438 | ₩39,586 | ₩39,411 | ₩39,473 | +0.09% | 1.7천 |
|---|
| 2026.07.23 | ₩39,559 | ₩39,559 | ₩39,436 | ₩39,436 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩39,867 | ₩39,867 | ₩39,820 | ₩39,820 | -0.12% | 1천 |
|---|
| 2026.07.21 | ₩39,794 | ₩39,794 | ₩39,780 | ₩39,783 | -0.03% | 1.3천 |
|---|
| 2026.07.20 | ₩39,626 | ₩39,666 | ₩39,572 | ₩39,609 | -0.04% | 2.7천 |
|---|
| 2026.07.17 | ₩40,042 | ₩40,042 | ₩39,519 | ₩39,550 | -1.23% | 1.8만 |
|---|
| 2026.07.16 | ₩39,814 | ₩39,814 | ₩39,706 | ₩39,755 | -0.15% | 2.5천 |
|---|
| 2026.07.15 | ₩39,948 | ₩39,960 | ₩39,865 | ₩39,865 | -0.21% | 1.4천 |
|---|
| 2026.07.14 | ₩39,680 | ₩39,934 | ₩39,680 | ₩39,882 | +0.51% | 6.2천 |
|---|
| 2026.07.13 | ₩39,787 | ₩39,787 | ₩39,677 | ₩39,677 | -0.28% | 2.7천 |
|---|
| 2026.07.10 | ₩39,811 | ₩39,867 | ₩39,794 | ₩39,824 | +0.03% | 2.9천 |
|---|
| 2026.07.09 | ₩39,760 | ₩40,766 | ₩39,713 | ₩39,780 | +0.05% | 6.3천 |
|---|
| 2026.07.08 | ₩39,532 | ₩39,692 | ₩39,532 | ₩39,666 | +0.34% | 4천 |
|---|
| 2026.07.07 | ₩39,760 | ₩39,760 | ₩39,686 | ₩39,720 | -0.10% | 2.2천 |
|---|
| 2026.07.06 | ₩39,760 | ₩39,934 | ₩39,760 | ₩39,834 | +0.19% | 1.7천 |
|---|
| 2026.07.02 | ₩39,666 | ₩39,669 | ₩39,666 | ₩39,669 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩39,827 | ₩39,827 | ₩39,680 | ₩39,728 | -0.25% | 5.5천 |
|---|
| 2026.06.30 | ₩39,800 | ₩40,136 | ₩39,800 | ₩40,136 | +0.84% | 3.2천 |
|---|
| 2026.06.29 | ₩39,508 | ₩39,777 | ₩39,508 | ₩39,777 | +0.68% | 1천 |
|---|
| 2026.06.26 | ₩39,425 | ₩39,586 | ₩39,413 | ₩39,480 | +0.14% | 4.1천 |
|---|
| 2026.06.25 | ₩39,478 | ₩39,532 | ₩39,432 | ₩39,432 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩39,532 | ₩39,532 | ₩39,170 | ₩39,205 | -0.83% | 3.7천 |
|---|
| 2026.06.23 | ₩39,586 | ₩39,586 | ₩39,257 | ₩39,367 | -0.55% | 3.1천 |
|---|
| 2026.06.22 | ₩39,814 | ₩39,814 | ₩39,559 | ₩39,623 | -0.48% | 4.4천 |
|---|
| 2026.06.18 | ₩39,586 | ₩39,720 | ₩39,586 | ₩39,659 | +0.19% | 2.6천 |
|---|
| 2026.06.17 | ₩39,773 | ₩39,807 | ₩39,477 | ₩39,477 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩39,934 | ₩39,934 | ₩39,720 | ₩39,752 | -0.46% | 1.9천 |
|---|
| 2026.06.15 | ₩39,559 | ₩39,867 | ₩39,559 | ₩39,824 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩39,103 | ₩39,257 | ₩38,955 | ₩39,257 | +0.39% | 6.6천 |
|---|
| 2026.06.10 | ₩39,170 | ₩39,170 | ₩38,949 | ₩38,949 | -0.56% | 4.1천 |
|---|
| 2026.06.09 | ₩38,941 | ₩39,018 | ₩38,710 | ₩39,018 | +0.20% | 6.8천 |
|---|
| 2026.06.08 | ₩39,304 | ₩39,304 | ₩38,929 | ₩38,997 | -0.78% | 2.6천 |
|---|
| 2026.06.05 | ₩39,418 | ₩39,418 | ₩38,986 | ₩38,986 | -1.10% | 4.3천 |
|---|
| 2026.06.04 | ₩39,532 | ₩39,666 | ₩39,532 | ₩39,646 | +0.29% | 3.2천 |
|---|
| 2026.06.03 | ₩39,613 | ₩39,613 | ₩39,505 | ₩39,505 | -0.27% | 2.1천 |
|---|
| 2026.06.02 | ₩39,706 | ₩39,827 | ₩39,706 | ₩39,761 | +0.14% | 1.1만 |
|---|
| 2026.06.01 | ₩39,566 | ₩39,666 | ₩39,566 | ₩39,595 | +0.07% | 1.1천 |
|---|
| 2026.05.29 | ₩39,921 | ₩40,001 | ₩39,894 | ₩39,908 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩39,787 | ₩39,881 | ₩39,773 | ₩39,881 | +0.24% | 5.6천 |
|---|
| 2026.05.27 | ₩39,720 | ₩39,759 | ₩39,680 | ₩39,728 | +0.02% | 2.7천 |
|---|
| 2026.05.26 | ₩39,613 | ₩39,674 | ₩39,613 | ₩39,674 | +0.16% | 300 |
|---|
| 2026.05.22 | ₩39,545 | ₩39,613 | ₩39,452 | ₩39,536 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩39,961 | ₩39,961 | ₩39,331 | ₩39,437 | -1.31% | 6.4천 |
|---|
| 2026.05.20 | ₩39,324 | ₩39,364 | ₩39,291 | ₩39,364 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩39,075 | ₩39,090 | ₩39,025 | ₩39,025 | -0.13% | 2.5천 |
|---|
| 2026.05.18 | ₩39,344 | ₩39,356 | ₩39,139 | ₩39,143 | -0.51% | 5.1천 |
|---|
| 2026.05.15 | ₩39,465 | ₩39,465 | ₩39,318 | ₩39,318 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩39,747 | ₩39,773 | ₩39,545 | ₩39,735 | -0.03% | 2.3천 |
|---|
| 2026.05.13 | ₩39,478 | ₩39,568 | ₩39,425 | ₩39,568 | +0.23% | 700 |
|---|
| 2026.05.12 | ₩39,478 | ₩39,478 | ₩39,318 | ₩39,441 | -0.10% | 1.2천 |
|---|
| 2026.05.11 | ₩39,277 | ₩39,626 | ₩39,277 | ₩39,559 | +0.72% | 2.6천 |
|---|
| 2026.05.08 | ₩39,385 | ₩39,545 | ₩39,385 | ₩39,511 | +0.32% | 3.3천 |
|---|
| 2026.05.07 | ₩39,519 | ₩39,519 | ₩39,261 | ₩39,261 | -0.65% | 2천 |
|---|
| 2026.05.06 | ₩39,599 | ₩39,639 | ₩39,525 | ₩39,595 | -0.01% | 4.5천 |
|---|
| 2026.05.05 | ₩39,324 | ₩39,425 | ₩39,324 | ₩39,399 | +0.19% | 2.3천 |
|---|
| 2026.05.04 | ₩39,411 | ₩39,425 | ₩39,104 | ₩39,175 | -0.60% | 2.8천 |
|---|
| 2026.05.01 | ₩39,411 | ₩39,519 | ₩39,411 | ₩39,426 | +0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩39,304 | ₩39,733 | ₩39,304 | ₩39,666 | +0.92% | 3.7천 |
|---|
| 2026.04.29 | ₩39,190 | ₩39,217 | ₩39,183 | ₩39,217 | +0.07% | 700 |
|---|
| 2026.04.28 | ₩39,250 | ₩39,452 | ₩39,250 | ₩39,452 | +0.51% | 1.2천 |
|---|
| 2026.04.27 | ₩39,157 | ₩39,331 | ₩39,157 | ₩39,279 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩39,076 | ₩39,198 | ₩39,076 | ₩39,198 | +0.31% | 1.5천 |
|---|
| 2026.04.23 | ₩39,197 | ₩39,197 | ₩39,023 | ₩39,079 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩39,331 | ₩39,331 | ₩39,130 | ₩39,157 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩39,264 | ₩39,385 | ₩39,043 | ₩39,043 | -0.56% | 3.8천 |
|---|
| 2026.04.20 | ₩39,318 | ₩39,331 | ₩39,197 | ₩39,221 | -0.25% | 3.7천 |
|---|
| 2026.04.17 | ₩39,183 | ₩39,318 | ₩39,183 | ₩39,301 | +0.30% | 3.2천 |
|---|
| 2026.04.16 | ₩39,183 | ₩39,230 | ₩39,170 | ₩39,178 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩39,023 | ₩39,197 | ₩39,023 | ₩39,151 | +0.33% | 9천 |
|---|
| 2026.04.14 | ₩38,862 | ₩39,094 | ₩38,754 | ₩39,094 | +0.60% | 2천 |
|---|
| 2026.04.13 | ₩38,560 | ₩38,754 | ₩38,560 | ₩38,746 | +0.48% | 2.3천 |
|---|
| 2026.04.10 | ₩38,674 | ₩38,674 | ₩38,620 | ₩38,620 | -0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩38,399 | ₩38,564 | ₩38,399 | ₩38,564 | +0.43% | 1.4천 |
|---|
| 2026.04.08 | ₩37,856 | ₩39,224 | ₩37,856 | ₩38,274 | +1.11% | 6.1천 |
|---|
| 2026.04.07 | ₩37,494 | ₩37,655 | ₩37,494 | ₩37,623 | +0.34% | 5.5천 |
|---|
| 2026.04.06 | ₩37,588 | ₩37,708 | ₩37,509 | ₩37,604 | +0.04% | 4.5천 |
|---|
| 2026.04.02 | ₩37,333 | ₩37,641 | ₩37,333 | ₩37,542 | +0.56% | 3.1천 |
|---|
| 2026.04.01 | ₩37,648 | ₩37,758 | ₩37,588 | ₩37,683 | +0.09% | 3.3천 |
|---|
| 2026.03.31 | ₩37,173 | ₩37,787 | ₩37,173 | ₩37,787 | +1.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,011 | ₩37,152 | ₩36,925 | ₩36,925 | -0.23% | 2.3천 |
|---|
| 2026.03.27 | ₩37,145 | ₩37,346 | ₩36,963 | ₩37,011 | -0.36% | 5.8천 |
|---|
| 2026.03.26 | ₩37,896 | ₩37,896 | ₩37,413 | ₩37,413 | -1.27% | 3.8천 |
|---|
| 2026.03.25 | ₩38,037 | ₩38,037 | ₩37,966 | ₩37,966 | -0.19% | 400 |
|---|
| 2026.03.24 | ₩37,454 | ₩37,722 | ₩37,400 | ₩37,649 | +0.52% | 3.3천 |
|---|
| 2026.03.23 | ₩37,427 | ₩37,789 | ₩37,427 | ₩37,480 | +0.14% | 2.6천 |
|---|
| 2026.03.20 | ₩37,749 | ₩37,936 | ₩37,267 | ₩37,267 | -1.28% | 2.6천 |
|---|
| 2026.03.19 | ₩38,017 | ₩38,017 | ₩37,816 | ₩37,891 | -0.33% | 2.9천 |
|---|
| 2026.03.18 | ₩38,392 | ₩38,406 | ₩38,111 | ₩38,158 | -0.61% | 2.6천 |
|---|
| 2026.03.17 | ₩38,560 | ₩38,607 | ₩38,406 | ₩38,540 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,352 | ₩38,352 | ₩38,258 | ₩38,258 | -0.24% | 3.7천 |
|---|
| 2026.03.13 | ₩38,432 | ₩38,432 | ₩38,070 | ₩38,070 | -0.94% | 4.1천 |
|---|
| 2026.03.12 | ₩38,553 | ₩38,553 | ₩38,298 | ₩38,298 | -0.66% | 4.2천 |
|---|
| 2026.03.11 | ₩38,500 | ₩38,687 | ₩38,500 | ₩38,687 | +0.49% | 9.4천 |
|---|
| 2026.03.10 | ₩38,607 | ₩38,754 | ₩38,577 | ₩38,577 | -0.08% | 4.8천 |
|---|
| 2026.03.09 | ₩38,620 | ₩38,714 | ₩38,084 | ₩38,379 | -0.62% | 8.6천 |
|---|
| 2026.03.06 | ₩39,157 | ₩39,157 | ₩38,674 | ₩38,741 | -1.06% | 1.4만 |
|---|
| 2026.03.05 | ₩39,478 | ₩39,478 | ₩39,150 | ₩39,237 | -0.61% | 3.3천 |
|---|
| 2026.03.04 | ₩39,371 | ₩39,973 | ₩39,371 | ₩39,505 | +0.34% | 5천 |
|---|
| 2026.03.03 | ₩40,042 | ₩40,042 | ₩39,076 | ₩39,432 | -1.52% | 8.3천 |
|---|
| 2026.03.02 | ₩39,814 | ₩40,042 | ₩39,800 | ₩40,028 | +0.54% | 1.7만 |
|---|
| 2026.02.27 | ₩40,189 | ₩40,229 | ₩40,094 | ₩40,160 | -0.07% | 5.6천 |
|---|
| 2026.02.26 | ₩40,122 | ₩40,203 | ₩40,109 | ₩40,122 | 0.00% | 6.5천 |
|---|
| 2026.02.25 | ₩40,216 | ₩40,256 | ₩40,216 | ₩40,256 | +0.10% | 2.7천 |
|---|
| 2026.02.24 | ₩39,961 | ₩40,109 | ₩39,908 | ₩40,050 | +0.22% | 4.6천 |
|---|
| 2026.02.23 | ₩40,001 | ₩40,095 | ₩39,841 | ₩39,988 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩40,082 | ₩40,162 | ₩39,975 | ₩40,162 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩40,055 | ₩40,055 | ₩39,878 | ₩40,028 | -0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩40,216 | ₩40,216 | ₩40,015 | ₩40,149 | -0.17% | 9.2천 |
|---|
| 2026.02.17 | ₩39,862 | ₩40,055 | ₩39,807 | ₩40,055 | +0.48% | 4.7천 |
|---|
| 2026.02.13 | ₩40,001 | ₩40,067 | ₩39,747 | ₩40,055 | +0.13% | 5.3천 |
|---|
| 2026.02.12 | ₩40,122 | ₩40,122 | ₩39,787 | ₩39,824 | -0.74% | 1.1만 |
|---|
| 2026.02.11 | ₩40,055 | ₩40,082 | ₩40,008 | ₩40,082 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩39,908 | ₩40,136 | ₩39,908 | ₩40,015 | +0.27% | 1만 |
|---|
| 2026.02.09 | ₩39,747 | ₩39,894 | ₩39,747 | ₩39,800 | +0.13% | 5.1천 |
|---|
| 2026.02.06 | ₩39,544 | ₩39,747 | ₩39,532 | ₩39,747 | +0.51% | 4천 |
|---|
| 2026.02.05 | ₩39,452 | ₩39,452 | ₩39,157 | ₩39,264 | -0.48% | 4.7천 |
|---|
| 2026.02.04 | ₩39,541 | ₩39,626 | ₩39,358 | ₩39,493 | -0.12% | 6천 |
|---|
| 2026.02.03 | ₩39,653 | ₩39,693 | ₩39,344 | ₩39,586 | -0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩39,653 | ₩39,773 | ₩39,398 | ₩39,653 | 0.00% | 2.6만 |
|---|
| 2026.01.30 | ₩39,921 | ₩39,921 | ₩39,680 | ₩39,854 | -0.17% | 2.6천 |
|---|
| 2026.01.29 | ₩39,894 | ₩39,894 | ₩39,693 | ₩39,835 | -0.15% | 2.5천 |
|---|
| 2026.01.28 | ₩39,827 | ₩39,850 | ₩39,791 | ₩39,803 | -0.06% | 2.7천 |
|---|
| 2026.01.27 | ₩39,733 | ₩39,834 | ₩39,733 | ₩39,834 | +0.25% | 4.5천 |
|---|
| 2026.01.26 | ₩39,773 | ₩39,773 | ₩39,680 | ₩39,680 | -0.24% | 3.6천 |
|---|
| 2026.01.23 | ₩39,653 | ₩39,680 | ₩39,619 | ₩39,627 | -0.06% | 2.2천 |
|---|
| 2026.01.22 | ₩39,586 | ₩39,666 | ₩39,586 | ₩39,653 | +0.17% | 5.3천 |
|---|
| 2026.01.21 | ₩39,049 | ₩39,466 | ₩39,049 | ₩39,466 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩39,331 | ₩39,331 | ₩39,103 | ₩39,103 | -0.58% | 8.5천 |
|---|
| 2026.01.16 | ₩39,465 | ₩39,519 | ₩39,434 | ₩39,492 | +0.07% | 7.5천 |
|---|
| 2026.01.15 | ₩39,599 | ₩39,613 | ₩39,465 | ₩39,519 | -0.20% | 9.6천 |
|---|
| 2026.01.14 | ₩39,666 | ₩39,666 | ₩39,425 | ₩39,450 | -0.54% | 4천 |
|---|
| 2026.01.13 | ₩39,425 | ₩39,559 | ₩39,425 | ₩39,515 | +0.23% | 6.3천 |
|---|
| 2026.01.12 | ₩39,277 | ₩39,425 | ₩39,157 | ₩39,304 | +0.07% | 6.5천 |
|---|
| 2026.01.09 | ₩39,076 | ₩39,210 | ₩39,076 | ₩39,179 | +0.26% | 9.4천 |
|---|
| 2026.01.08 | ₩38,955 | ₩39,049 | ₩38,931 | ₩39,049 | +0.24% | 4.6천 |
|---|
| 2026.01.07 | ₩39,049 | ₩39,049 | ₩38,962 | ₩38,962 | -0.22% | 5.4천 |
|---|
| 2026.01.06 | ₩38,888 | ₩38,984 | ₩38,852 | ₩38,984 | +0.24% | 7.6천 |
|---|
| 2026.01.05 | ₩38,580 | ₩38,781 | ₩38,580 | ₩38,750 | +0.44% | 8.7천 |
|---|
| 2026.01.02 | ₩38,781 | ₩38,781 | ₩38,553 | ₩38,647 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩38,671 | ₩38,741 | ₩38,607 | ₩38,647 | -0.06% | 3.9천 |
|---|
| 2025.12.30 | ₩38,607 | ₩39,090 | ₩38,573 | ₩38,715 | +0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩38,634 | ₩38,647 | ₩38,500 | ₩38,540 | -0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩38,647 | ₩38,687 | ₩38,634 | ₩38,656 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩38,382 | ₩38,620 | ₩38,382 | ₩38,567 | +0.48% | 5.8천 |
|---|
| 2025.12.23 | ₩38,418 | ₩38,540 | ₩38,359 | ₩38,365 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩38,607 | ₩38,660 | ₩38,501 | ₩38,615 | +0.02% | 6.1천 |
|---|
| 2025.12.19 | ₩38,320 | ₩38,415 | ₩38,320 | ₩38,372 | +0.14% | 2.8천 |
|---|
| 2025.12.18 | ₩38,258 | ₩38,379 | ₩38,207 | ₩38,207 | -0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩38,325 | ₩38,647 | ₩38,072 | ₩38,078 | -0.64% | 9.6천 |
|---|
| 2025.12.16 | ₩38,312 | ₩38,339 | ₩38,163 | ₩38,238 | -0.19% | 9.8천 |
|---|
| 2025.12.15 | ₩38,714 | ₩38,714 | ₩38,339 | ₩38,371 | -0.89% | 1만 |
|---|
| 2025.12.12 | ₩38,593 | ₩38,593 | ₩38,328 | ₩38,328 | -0.69% | 2.9천 |
|---|
| 2025.12.11 | ₩38,473 | ₩38,540 | ₩38,415 | ₩38,481 | +0.02% | 5.6천 |
|---|
| 2025.12.10 | ₩38,473 | ₩38,540 | ₩38,352 | ₩38,489 | +0.04% | 1만 |
|---|
| 2025.12.09 | ₩38,463 | ₩38,540 | ₩38,432 | ₩38,435 | -0.07% | 9.1천 |
|---|
| 2025.12.08 | ₩38,781 | ₩38,781 | ₩38,441 | ₩38,441 | -0.88% | 1.2만 |
|---|
| 2025.12.05 | ₩39,143 | ₩39,143 | ₩38,620 | ₩38,643 | -1.28% | 7.1천 |
|---|
| 2025.12.04 | ₩38,526 | ₩38,619 | ₩38,419 | ₩38,603 | +0.20% | 6.2천 |
|---|
| 2025.12.03 | ₩38,432 | ₩38,580 | ₩38,352 | ₩38,541 | +0.28% | 1만 |
|---|
| 2025.12.02 | ₩38,553 | ₩38,580 | ₩38,419 | ₩38,455 | -0.25% | 4.8천 |
|---|
| 2025.12.01 | ₩38,982 | ₩38,982 | ₩38,504 | ₩38,504 | -1.23% | 1.1만 |
|---|
| 2025.11.28 | ₩38,821 | ₩38,969 | ₩38,821 | ₩38,949 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩38,486 | ₩38,687 | ₩38,473 | ₩38,655 | +0.44% | 4.4천 |
|---|
| 2025.11.25 | ₩38,151 | ₩38,392 | ₩38,085 | ₩38,392 | +0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩37,977 | ₩38,070 | ₩37,842 | ₩38,028 | +0.13% | 9.6천 |
|---|
| 2025.11.21 | ₩37,641 | ₩37,842 | ₩37,588 | ₩37,802 | +0.43% | 8.1천 |
|---|
| 2025.11.20 | ₩38,178 | ₩38,218 | ₩37,582 | ₩37,582 | -1.56% | 1.5만 |
|---|
| 2025.11.19 | ₩37,936 | ₩38,003 | ₩37,816 | ₩37,856 | -0.21% | 6.2천 |
|---|
| 2025.11.18 | ₩38,164 | ₩38,164 | ₩37,869 | ₩38,017 | -0.39% | 1.2만 |
|---|
| 2025.11.17 | ₩38,593 | ₩38,593 | ₩38,160 | ₩38,205 | -1.01% | 2.8만 |
|---|
| 2025.11.14 | ₩38,593 | ₩38,593 | ₩38,273 | ₩38,343 | -0.65% | 9.1천 |
|---|
| 2025.11.13 | ₩38,875 | ₩38,875 | ₩38,479 | ₩38,479 | -1.02% | 1.8만 |
|---|
| 2025.11.12 | ₩38,821 | ₩38,821 | ₩38,728 | ₩38,770 | -0.13% | 6.7천 |
|---|
| 2025.11.11 | ₩38,848 | ₩38,848 | ₩38,516 | ₩38,686 | -0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩38,225 | ₩38,231 | ₩38,121 | ₩38,231 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩38,446 | ₩38,446 | ₩38,266 | ₩38,280 | -0.43% | 1.6천 |
|---|
| 2025.11.05 | ₩38,419 | ₩38,431 | ₩38,286 | ₩38,415 | -0.01% | 2.7천 |
|---|
| 2025.11.04 | ₩38,553 | ₩38,553 | ₩38,325 | ₩38,325 | -0.59% | 1.1만 |
|---|
| 2025.11.03 | ₩38,754 | ₩38,754 | ₩38,466 | ₩38,567 | -0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩38,768 | ₩38,777 | ₩38,701 | ₩38,777 | +0.02% | 1만 |
|---|
| 2025.10.30 | ₩38,690 | ₩38,699 | ₩38,650 | ₩38,650 | -0.10% | 1.4천 |
|---|
| 2025.10.29 | ₩38,687 | ₩38,728 | ₩38,663 | ₩38,663 | -0.06% | 1.4천 |
|---|
| 2025.10.28 | ₩39,076 | ₩39,076 | ₩38,701 | ₩38,701 | -0.96% | 6천 |
|---|
| 2025.10.27 | ₩38,888 | ₩38,888 | ₩38,715 | ₩38,809 | -0.20% | 1천 |
|---|
| 2025.10.24 | ₩38,768 | ₩38,808 | ₩38,768 | ₩38,781 | +0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩38,580 | ₩38,646 | ₩38,580 | ₩38,609 | +0.08% | 4.4천 |
|---|
| 2025.10.22 | ₩38,459 | ₩38,467 | ₩38,372 | ₩38,467 | +0.02% | 1.9천 |
|---|
| 2025.10.21 | ₩38,647 | ₩38,647 | ₩38,459 | ₩38,469 | -0.46% | 900 |
|---|
| 2025.10.20 | ₩38,462 | ₩38,553 | ₩38,462 | ₩38,526 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩38,352 | ₩38,352 | ₩38,148 | ₩38,268 | -0.22% | 2.1천 |
|---|
| 2025.10.16 | ₩38,639 | ₩38,639 | ₩38,352 | ₩38,352 | -0.74% | 1.7천 |
|---|
| 2025.10.15 | ₩38,714 | ₩38,734 | ₩38,553 | ₩38,565 | -0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩38,375 | ₩38,493 | ₩38,325 | ₩38,450 | +0.20% | 1만 |
|---|
| 2025.10.13 | ₩38,300 | ₩38,454 | ₩38,300 | ₩38,454 | +0.40% | 600 |
|---|
| 2025.10.10 | ₩38,325 | ₩38,325 | ₩38,167 | ₩38,167 | -0.41% | 2.6천 |
|---|