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 | ₩38,262 | ₩38,436 | ₩38,262 | ₩38,388 | +0.33% | 1.1천 |
| 2026.10.08 | ₩38,020 | ₩38,141 | ₩38,000 | ₩38,070 | +0.13% | 7.9천 |
| 2026.10.07 | ₩38,074 | ₩38,141 | ₩38,022 | ₩38,044 | -0.08% | 5.3천 |
| 2026.10.06 | ₩38,168 | ₩38,342 | ₩38,047 | ₩38,318 | +0.39% | 1.3만 |
| 2026.10.05 | ₩37,993 | ₩38,074 | ₩37,993 | ₩38,056 | +0.17% | 9.5천 |
| 2026.10.02 | ₩38,322 | ₩38,354 | ₩38,169 | ₩38,278 | -0.12% | 5.5천 |
| 2026.10.01 | ₩37,954 | ₩38,090 | ₩37,940 | ₩38,090 | +0.36% | 3.7천 |
| 2026.09.30 | ₩38,557 | ₩38,557 | ₩38,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,418 |
| -0.36% |
| 1천 |
| 2026.09.29 | ₩38,476 | ₩38,488 | ₩38,248 | ₩38,453 | -0.06% | 9.1천 |
|---|
| 2026.09.28 | ₩38,451 | ₩38,463 | ₩38,355 | ₩38,355 | -0.25% | 2천 |
|---|
| 2026.09.25 | ₩38,778 | ₩38,778 | ₩38,651 | ₩38,651 | -0.33% | 4천 |
|---|
| 2026.09.24 | ₩38,691 | ₩38,711 | ₩38,677 | ₩38,711 | +0.05% | 2.3천 |
|---|
| 2026.09.23 | ₩39,549 | ₩39,549 | ₩38,974 | ₩38,974 | -1.45% | 900 |
|---|
| 2026.09.22 | ₩39,442 | ₩39,494 | ₩39,415 | ₩39,443 | +0.00% | 3.5천 |
|---|
| 2026.09.21 | ₩39,187 | ₩39,375 | ₩39,187 | ₩39,355 | +0.43% | 5.7천 |
|---|
| 2026.09.18 | ₩39,013 | ₩39,151 | ₩39,013 | ₩39,151 | +0.35% | 2.6천 |
|---|
| 2026.09.17 | ₩39,187 | ₩39,227 | ₩39,120 | ₩39,163 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩39,100 | ₩39,160 | ₩38,837 | ₩38,873 | -0.58% | 1.6천 |
|---|
| 2026.09.15 | ₩39,106 | ₩39,106 | ₩39,030 | ₩39,030 | -0.20% | 3.8천 |
|---|
| 2026.09.14 | ₩39,495 | ₩39,495 | ₩39,265 | ₩39,265 | -0.58% | 2.6천 |
|---|
| 2026.09.11 | ₩39,670 | ₩39,670 | ₩39,565 | ₩39,589 | -0.20% | 700 |
|---|
| 2026.09.10 | ₩39,562 | ₩39,562 | ₩39,495 | ₩39,510 | -0.13% | 800 |
|---|
| 2026.09.09 | ₩40,045 | ₩40,059 | ₩39,890 | ₩39,890 | -0.39% | 5.5천 |
|---|
| 2026.09.08 | ₩39,998 | ₩40,033 | ₩39,998 | ₩40,033 | +0.09% | 3.4천 |
|---|
| 2026.09.04 | ₩39,965 | ₩39,988 | ₩39,965 | ₩39,988 | +0.06% | 1천 |
|---|
| 2026.09.03 | ₩39,993 | ₩40,071 | ₩39,992 | ₩40,041 | +0.12% | 3.2천 |
|---|
| 2026.09.02 | ₩40,018 | ₩40,018 | ₩39,950 | ₩39,950 | -0.17% | 2.8천 |
|---|
| 2026.09.01 | ₩40,085 | ₩40,092 | ₩39,911 | ₩39,981 | -0.26% | 6천 |
|---|
| 2026.08.31 | ₩40,434 | ₩40,434 | ₩40,354 | ₩40,407 | -0.07% | 6.3천 |
|---|
| 2026.08.28 | ₩40,515 | ₩40,515 | ₩40,354 | ₩40,409 | -0.26% | 2만 |
|---|
| 2026.08.27 | ₩40,313 | ₩40,350 | ₩40,300 | ₩40,350 | +0.09% | 3.1천 |
|---|
| 2026.08.26 | ₩40,287 | ₩40,292 | ₩40,287 | ₩40,292 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩40,220 | ₩40,232 | ₩40,085 | ₩40,232 | +0.03% | 2.5천 |
|---|
| 2026.08.24 | ₩40,060 | ₩40,099 | ₩39,992 | ₩40,008 | -0.13% | 3천 |
|---|
| 2026.08.21 | ₩40,166 | ₩40,166 | ₩40,166 | ₩40,166 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,193 | ₩40,193 | ₩40,091 | ₩40,091 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩40,340 | ₩40,340 | ₩40,253 | ₩40,253 | -0.22% | 900 |
|---|
| 2026.08.18 | ₩40,272 | ₩40,272 | ₩40,193 | ₩40,208 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩40,320 | ₩40,354 | ₩40,320 | ₩40,330 | +0.02% | 3.9천 |
|---|
| 2026.08.14 | ₩40,340 | ₩40,407 | ₩40,287 | ₩40,340 | 0.00% | 4.2천 |
|---|
| 2026.08.13 | ₩40,169 | ₩40,340 | ₩40,169 | ₩40,340 | +0.43% | 4천 |
|---|
| 2026.08.12 | ₩40,166 | ₩40,206 | ₩40,166 | ₩40,193 | +0.07% | 1.4천 |
|---|
| 2026.08.11 | ₩40,032 | ₩40,126 | ₩40,005 | ₩40,072 | +0.10% | 3.3천 |
|---|
| 2026.08.10 | ₩39,898 | ₩40,018 | ₩39,837 | ₩39,965 | +0.17% | 5.1천 |
|---|
| 2026.08.07 | ₩39,831 | ₩39,831 | ₩39,750 | ₩39,750 | -0.20% | 4천 |
|---|
| 2026.08.06 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,804 | ₩39,817 | ₩39,583 | ₩39,596 | -0.52% | 7천 |
|---|
| 2026.08.04 | ₩39,650 | ₩39,659 | ₩39,616 | ₩39,659 | +0.02% | 2.3천 |
|---|
| 2026.08.03 | ₩39,562 | ₩39,562 | ₩39,375 | ₩39,562 | 0.00% | 6.4천 |
|---|
| 2026.07.31 | ₩39,536 | ₩39,544 | ₩39,428 | ₩39,544 | +0.02% | 2.2천 |
|---|
| 2026.07.30 | ₩39,227 | ₩39,469 | ₩39,187 | ₩39,411 | +0.47% | 1.9천 |
|---|
| 2026.07.29 | ₩39,227 | ₩39,227 | ₩39,026 | ₩39,039 | -0.48% | 2.3천 |
|---|
| 2026.07.28 | ₩39,361 | ₩39,388 | ₩39,267 | ₩39,361 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩39,509 | ₩39,509 | ₩39,361 | ₩39,385 | -0.31% | 4.6천 |
|---|
| 2026.07.24 | ₩39,442 | ₩39,589 | ₩39,415 | ₩39,477 | +0.09% | 1.7천 |
|---|
| 2026.07.23 | ₩39,562 | ₩39,562 | ₩39,439 | ₩39,439 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩39,871 | ₩39,871 | ₩39,824 | ₩39,824 | -0.12% | 1천 |
|---|
| 2026.07.21 | ₩39,797 | ₩39,797 | ₩39,784 | ₩39,786 | -0.03% | 1.3천 |
|---|
| 2026.07.20 | ₩39,630 | ₩39,670 | ₩39,576 | ₩39,612 | -0.04% | 2.7천 |
|---|
| 2026.07.17 | ₩40,045 | ₩40,045 | ₩39,522 | ₩39,553 | -1.23% | 1.8만 |
|---|
| 2026.07.16 | ₩39,817 | ₩39,817 | ₩39,710 | ₩39,758 | -0.15% | 2.5천 |
|---|
| 2026.07.15 | ₩39,951 | ₩39,963 | ₩39,868 | ₩39,868 | -0.21% | 1.4천 |
|---|
| 2026.07.14 | ₩39,683 | ₩39,938 | ₩39,683 | ₩39,886 | +0.51% | 6.2천 |
|---|
| 2026.07.13 | ₩39,790 | ₩39,790 | ₩39,680 | ₩39,680 | -0.28% | 2.7천 |
|---|
| 2026.07.10 | ₩39,815 | ₩39,871 | ₩39,797 | ₩39,828 | +0.03% | 2.9천 |
|---|
| 2026.07.09 | ₩39,764 | ₩40,769 | ₩39,717 | ₩39,784 | +0.05% | 6.3천 |
|---|
| 2026.07.08 | ₩39,536 | ₩39,695 | ₩39,536 | ₩39,670 | +0.34% | 4천 |
|---|
| 2026.07.07 | ₩39,764 | ₩39,764 | ₩39,690 | ₩39,723 | -0.10% | 2.2천 |
|---|
| 2026.07.06 | ₩39,764 | ₩39,938 | ₩39,764 | ₩39,837 | +0.19% | 1.7천 |
|---|
| 2026.07.02 | ₩39,670 | ₩39,672 | ₩39,670 | ₩39,672 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩39,831 | ₩39,831 | ₩39,683 | ₩39,731 | -0.25% | 5.5천 |
|---|
| 2026.06.30 | ₩39,804 | ₩40,139 | ₩39,804 | ₩40,139 | +0.84% | 3.2천 |
|---|
| 2026.06.29 | ₩39,511 | ₩39,781 | ₩39,511 | ₩39,781 | +0.68% | 1천 |
|---|
| 2026.06.26 | ₩39,428 | ₩39,589 | ₩39,416 | ₩39,483 | +0.14% | 4.1천 |
|---|
| 2026.06.25 | ₩39,482 | ₩39,536 | ₩39,435 | ₩39,435 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩39,536 | ₩39,536 | ₩39,174 | ₩39,208 | -0.83% | 3.7천 |
|---|
| 2026.06.23 | ₩39,589 | ₩39,589 | ₩39,261 | ₩39,371 | -0.55% | 3.1천 |
|---|
| 2026.06.22 | ₩39,817 | ₩39,817 | ₩39,562 | ₩39,627 | -0.48% | 4.4천 |
|---|
| 2026.06.18 | ₩39,589 | ₩39,723 | ₩39,589 | ₩39,663 | +0.19% | 2.6천 |
|---|
| 2026.06.17 | ₩39,777 | ₩39,811 | ₩39,481 | ₩39,481 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩39,938 | ₩39,938 | ₩39,723 | ₩39,756 | -0.46% | 1.9천 |
|---|
| 2026.06.15 | ₩39,562 | ₩39,871 | ₩39,562 | ₩39,828 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩39,106 | ₩39,261 | ₩38,959 | ₩39,261 | +0.39% | 6.6천 |
|---|
| 2026.06.10 | ₩39,174 | ₩39,174 | ₩38,952 | ₩38,952 | -0.56% | 4.1천 |
|---|
| 2026.06.09 | ₩38,944 | ₩39,022 | ₩38,714 | ₩39,022 | +0.20% | 6.8천 |
|---|
| 2026.06.08 | ₩39,308 | ₩39,308 | ₩38,932 | ₩39,001 | -0.78% | 2.6천 |
|---|
| 2026.06.05 | ₩39,422 | ₩39,422 | ₩38,990 | ₩38,990 | -1.10% | 4.3천 |
|---|
| 2026.06.04 | ₩39,536 | ₩39,670 | ₩39,536 | ₩39,650 | +0.29% | 3.2천 |
|---|
| 2026.06.03 | ₩39,616 | ₩39,616 | ₩39,509 | ₩39,509 | -0.27% | 2.1천 |
|---|
| 2026.06.02 | ₩39,710 | ₩39,831 | ₩39,710 | ₩39,765 | +0.14% | 1.1만 |
|---|
| 2026.06.01 | ₩39,569 | ₩39,670 | ₩39,569 | ₩39,599 | +0.07% | 1.1천 |
|---|
| 2026.05.29 | ₩39,925 | ₩40,005 | ₩39,898 | ₩39,911 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩39,790 | ₩39,884 | ₩39,777 | ₩39,884 | +0.24% | 5.6천 |
|---|
| 2026.05.27 | ₩39,723 | ₩39,762 | ₩39,683 | ₩39,731 | +0.02% | 2.7천 |
|---|
| 2026.05.26 | ₩39,616 | ₩39,678 | ₩39,616 | ₩39,678 | +0.16% | 300 |
|---|
| 2026.05.22 | ₩39,549 | ₩39,616 | ₩39,455 | ₩39,540 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩39,965 | ₩39,965 | ₩39,334 | ₩39,440 | -1.31% | 6.4천 |
|---|
| 2026.05.20 | ₩39,328 | ₩39,368 | ₩39,294 | ₩39,368 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩39,078 | ₩39,093 | ₩39,029 | ₩39,029 | -0.13% | 2.5천 |
|---|
| 2026.05.18 | ₩39,348 | ₩39,360 | ₩39,143 | ₩39,147 | -0.51% | 5.1천 |
|---|
| 2026.05.15 | ₩39,469 | ₩39,469 | ₩39,321 | ₩39,321 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩39,750 | ₩39,777 | ₩39,549 | ₩39,738 | -0.03% | 2.3천 |
|---|
| 2026.05.13 | ₩39,482 | ₩39,572 | ₩39,428 | ₩39,572 | +0.23% | 700 |
|---|
| 2026.05.12 | ₩39,482 | ₩39,482 | ₩39,321 | ₩39,444 | -0.10% | 1.2천 |
|---|
| 2026.05.11 | ₩39,281 | ₩39,630 | ₩39,281 | ₩39,562 | +0.72% | 2.6천 |
|---|
| 2026.05.08 | ₩39,388 | ₩39,549 | ₩39,388 | ₩39,514 | +0.32% | 3.3천 |
|---|
| 2026.05.07 | ₩39,522 | ₩39,522 | ₩39,265 | ₩39,265 | -0.65% | 2천 |
|---|
| 2026.05.06 | ₩39,603 | ₩39,643 | ₩39,529 | ₩39,599 | -0.01% | 4.5천 |
|---|
| 2026.05.05 | ₩39,328 | ₩39,428 | ₩39,328 | ₩39,403 | +0.19% | 2.3천 |
|---|
| 2026.05.04 | ₩39,415 | ₩39,428 | ₩39,108 | ₩39,179 | -0.60% | 2.8천 |
|---|
| 2026.05.01 | ₩39,415 | ₩39,522 | ₩39,415 | ₩39,430 | +0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩39,308 | ₩39,737 | ₩39,308 | ₩39,670 | +0.92% | 3.7천 |
|---|
| 2026.04.29 | ₩39,194 | ₩39,220 | ₩39,187 | ₩39,220 | +0.07% | 700 |
|---|
| 2026.04.28 | ₩39,254 | ₩39,455 | ₩39,254 | ₩39,455 | +0.51% | 1.2천 |
|---|
| 2026.04.27 | ₩39,160 | ₩39,334 | ₩39,160 | ₩39,282 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩39,080 | ₩39,202 | ₩39,080 | ₩39,202 | +0.31% | 1.5천 |
|---|
| 2026.04.23 | ₩39,200 | ₩39,200 | ₩39,026 | ₩39,082 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩39,334 | ₩39,334 | ₩39,133 | ₩39,160 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩39,267 | ₩39,388 | ₩39,046 | ₩39,046 | -0.56% | 3.8천 |
|---|
| 2026.04.20 | ₩39,321 | ₩39,334 | ₩39,200 | ₩39,224 | -0.25% | 3.7천 |
|---|
| 2026.04.17 | ₩39,187 | ₩39,321 | ₩39,187 | ₩39,305 | +0.30% | 3.2천 |
|---|
| 2026.04.16 | ₩39,187 | ₩39,234 | ₩39,174 | ₩39,182 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩39,026 | ₩39,200 | ₩39,026 | ₩39,155 | +0.33% | 9천 |
|---|
| 2026.04.14 | ₩38,865 | ₩39,097 | ₩38,758 | ₩39,097 | +0.60% | 2천 |
|---|
| 2026.04.13 | ₩38,563 | ₩38,758 | ₩38,563 | ₩38,750 | +0.48% | 2.3천 |
|---|
| 2026.04.10 | ₩38,677 | ₩38,677 | ₩38,624 | ₩38,624 | -0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩38,402 | ₩38,567 | ₩38,402 | ₩38,567 | +0.43% | 1.4천 |
|---|
| 2026.04.08 | ₩37,859 | ₩39,227 | ₩37,859 | ₩38,278 | +1.11% | 6.1천 |
|---|
| 2026.04.07 | ₩37,497 | ₩37,658 | ₩37,497 | ₩37,626 | +0.34% | 5.5천 |
|---|
| 2026.04.06 | ₩37,591 | ₩37,712 | ₩37,512 | ₩37,607 | +0.04% | 4.5천 |
|---|
| 2026.04.02 | ₩37,336 | ₩37,645 | ₩37,336 | ₩37,545 | +0.56% | 3.1천 |
|---|
| 2026.04.01 | ₩37,651 | ₩37,761 | ₩37,591 | ₩37,686 | +0.09% | 3.3천 |
|---|
| 2026.03.31 | ₩37,177 | ₩37,791 | ₩37,177 | ₩37,791 | +1.65% | 1.1천 |
|---|
| 2026.03.30 | ₩37,014 | ₩37,155 | ₩36,929 | ₩36,929 | -0.23% | 2.3천 |
|---|
| 2026.03.27 | ₩37,148 | ₩37,350 | ₩36,966 | ₩37,014 | -0.36% | 5.8천 |
|---|
| 2026.03.26 | ₩37,899 | ₩37,899 | ₩37,417 | ₩37,417 | -1.27% | 3.8천 |
|---|
| 2026.03.25 | ₩38,040 | ₩38,040 | ₩37,969 | ₩37,969 | -0.19% | 400 |
|---|
| 2026.03.24 | ₩37,457 | ₩37,725 | ₩37,403 | ₩37,653 | +0.52% | 3.3천 |
|---|
| 2026.03.23 | ₩37,430 | ₩37,792 | ₩37,430 | ₩37,484 | +0.14% | 2.6천 |
|---|
| 2026.03.20 | ₩37,752 | ₩37,940 | ₩37,271 | ₩37,271 | -1.28% | 2.6천 |
|---|
| 2026.03.19 | ₩38,020 | ₩38,020 | ₩37,819 | ₩37,894 | -0.33% | 2.9천 |
|---|
| 2026.03.18 | ₩38,396 | ₩38,409 | ₩38,114 | ₩38,161 | -0.61% | 2.6천 |
|---|
| 2026.03.17 | ₩38,563 | ₩38,610 | ₩38,409 | ₩38,543 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,355 | ₩38,355 | ₩38,262 | ₩38,262 | -0.24% | 3.7천 |
|---|
| 2026.03.13 | ₩38,436 | ₩38,436 | ₩38,074 | ₩38,074 | -0.94% | 4.1천 |
|---|
| 2026.03.12 | ₩38,557 | ₩38,557 | ₩38,302 | ₩38,302 | -0.66% | 4.2천 |
|---|
| 2026.03.11 | ₩38,503 | ₩38,691 | ₩38,503 | ₩38,691 | +0.49% | 9.4천 |
|---|
| 2026.03.10 | ₩38,610 | ₩38,758 | ₩38,581 | ₩38,581 | -0.08% | 4.8천 |
|---|
| 2026.03.09 | ₩38,624 | ₩38,718 | ₩38,087 | ₩38,382 | -0.62% | 8.6천 |
|---|
| 2026.03.06 | ₩39,160 | ₩39,160 | ₩38,677 | ₩38,744 | -1.06% | 1.4만 |
|---|
| 2026.03.05 | ₩39,482 | ₩39,482 | ₩39,153 | ₩39,241 | -0.61% | 3.3천 |
|---|
| 2026.03.04 | ₩39,375 | ₩39,977 | ₩39,375 | ₩39,509 | +0.34% | 5천 |
|---|
| 2026.03.03 | ₩40,045 | ₩40,045 | ₩39,080 | ₩39,435 | -1.52% | 8.3천 |
|---|
| 2026.03.02 | ₩39,817 | ₩40,045 | ₩39,804 | ₩40,032 | +0.54% | 1.7만 |
|---|
| 2026.02.27 | ₩40,193 | ₩40,233 | ₩40,098 | ₩40,163 | -0.07% | 5.6천 |
|---|
| 2026.02.26 | ₩40,126 | ₩40,206 | ₩40,112 | ₩40,126 | 0.00% | 6.5천 |
|---|
| 2026.02.25 | ₩40,220 | ₩40,260 | ₩40,220 | ₩40,260 | +0.10% | 2.7천 |
|---|
| 2026.02.24 | ₩39,965 | ₩40,112 | ₩39,911 | ₩40,053 | +0.22% | 4.6천 |
|---|
| 2026.02.23 | ₩40,005 | ₩40,099 | ₩39,844 | ₩39,992 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩40,085 | ₩40,166 | ₩39,978 | ₩40,166 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩40,059 | ₩40,059 | ₩39,882 | ₩40,032 | -0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩40,220 | ₩40,220 | ₩40,018 | ₩40,153 | -0.17% | 9.2천 |
|---|
| 2026.02.17 | ₩39,866 | ₩40,059 | ₩39,811 | ₩40,059 | +0.48% | 4.7천 |
|---|
| 2026.02.13 | ₩40,005 | ₩40,071 | ₩39,750 | ₩40,059 | +0.13% | 5.3천 |
|---|
| 2026.02.12 | ₩40,126 | ₩40,126 | ₩39,790 | ₩39,828 | -0.74% | 1.1만 |
|---|
| 2026.02.11 | ₩40,059 | ₩40,085 | ₩40,012 | ₩40,085 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩39,911 | ₩40,139 | ₩39,911 | ₩40,018 | +0.27% | 1만 |
|---|
| 2026.02.09 | ₩39,750 | ₩39,898 | ₩39,750 | ₩39,804 | +0.13% | 5.1천 |
|---|
| 2026.02.06 | ₩39,548 | ₩39,750 | ₩39,536 | ₩39,750 | +0.51% | 4천 |
|---|
| 2026.02.05 | ₩39,455 | ₩39,455 | ₩39,160 | ₩39,267 | -0.48% | 4.7천 |
|---|
| 2026.02.04 | ₩39,545 | ₩39,630 | ₩39,361 | ₩39,497 | -0.12% | 6천 |
|---|
| 2026.02.03 | ₩39,656 | ₩39,697 | ₩39,348 | ₩39,589 | -0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩39,656 | ₩39,777 | ₩39,402 | ₩39,656 | 0.00% | 2.6만 |
|---|
| 2026.01.30 | ₩39,925 | ₩39,925 | ₩39,683 | ₩39,857 | -0.17% | 2.6천 |
|---|
| 2026.01.29 | ₩39,898 | ₩39,898 | ₩39,697 | ₩39,839 | -0.15% | 2.5천 |
|---|
| 2026.01.28 | ₩39,831 | ₩39,853 | ₩39,794 | ₩39,807 | -0.06% | 2.7천 |
|---|
| 2026.01.27 | ₩39,737 | ₩39,837 | ₩39,737 | ₩39,837 | +0.25% | 4.5천 |
|---|
| 2026.01.26 | ₩39,777 | ₩39,777 | ₩39,683 | ₩39,683 | -0.24% | 3.6천 |
|---|
| 2026.01.23 | ₩39,656 | ₩39,683 | ₩39,623 | ₩39,631 | -0.06% | 2.2천 |
|---|
| 2026.01.22 | ₩39,589 | ₩39,670 | ₩39,589 | ₩39,656 | +0.17% | 5.3천 |
|---|
| 2026.01.21 | ₩39,053 | ₩39,470 | ₩39,053 | ₩39,470 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩39,334 | ₩39,334 | ₩39,106 | ₩39,106 | -0.58% | 8.5천 |
|---|
| 2026.01.16 | ₩39,469 | ₩39,522 | ₩39,438 | ₩39,495 | +0.07% | 7.5천 |
|---|
| 2026.01.15 | ₩39,603 | ₩39,616 | ₩39,469 | ₩39,522 | -0.20% | 9.6천 |
|---|
| 2026.01.14 | ₩39,670 | ₩39,670 | ₩39,428 | ₩39,454 | -0.54% | 4천 |
|---|
| 2026.01.13 | ₩39,428 | ₩39,562 | ₩39,428 | ₩39,518 | +0.23% | 6.3천 |
|---|
| 2026.01.12 | ₩39,281 | ₩39,428 | ₩39,160 | ₩39,308 | +0.07% | 6.5천 |
|---|
| 2026.01.09 | ₩39,080 | ₩39,214 | ₩39,080 | ₩39,183 | +0.26% | 9.4천 |
|---|
| 2026.01.08 | ₩38,959 | ₩39,053 | ₩38,935 | ₩39,053 | +0.24% | 4.6천 |
|---|
| 2026.01.07 | ₩39,053 | ₩39,053 | ₩38,966 | ₩38,966 | -0.22% | 5.4천 |
|---|
| 2026.01.06 | ₩38,892 | ₩38,987 | ₩38,856 | ₩38,987 | +0.24% | 7.6천 |
|---|
| 2026.01.05 | ₩38,583 | ₩38,785 | ₩38,583 | ₩38,754 | +0.44% | 8.7천 |
|---|
| 2026.01.02 | ₩38,785 | ₩38,785 | ₩38,557 | ₩38,651 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩38,675 | ₩38,744 | ₩38,610 | ₩38,651 | -0.06% | 3.9천 |
|---|
| 2025.12.30 | ₩38,610 | ₩39,093 | ₩38,577 | ₩38,719 | +0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩38,637 | ₩38,651 | ₩38,503 | ₩38,543 | -0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩38,651 | ₩38,691 | ₩38,637 | ₩38,660 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩38,385 | ₩38,624 | ₩38,385 | ₩38,570 | +0.48% | 5.8천 |
|---|
| 2025.12.23 | ₩38,421 | ₩38,543 | ₩38,362 | ₩38,369 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩38,610 | ₩38,664 | ₩38,504 | ₩38,618 | +0.02% | 6.1천 |
|---|
| 2025.12.19 | ₩38,323 | ₩38,418 | ₩38,323 | ₩38,376 | +0.14% | 2.8천 |
|---|
| 2025.12.18 | ₩38,262 | ₩38,382 | ₩38,211 | ₩38,211 | -0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩38,329 | ₩38,651 | ₩38,075 | ₩38,082 | -0.64% | 9.6천 |
|---|
| 2025.12.16 | ₩38,315 | ₩38,342 | ₩38,166 | ₩38,241 | -0.19% | 9.8천 |
|---|
| 2025.12.15 | ₩38,718 | ₩38,718 | ₩38,342 | ₩38,374 | -0.89% | 1만 |
|---|
| 2025.12.12 | ₩38,597 | ₩38,597 | ₩38,331 | ₩38,331 | -0.69% | 2.9천 |
|---|
| 2025.12.11 | ₩38,476 | ₩38,543 | ₩38,418 | ₩38,484 | +0.02% | 5.6천 |
|---|
| 2025.12.10 | ₩38,476 | ₩38,543 | ₩38,355 | ₩38,492 | +0.04% | 1만 |
|---|
| 2025.12.09 | ₩38,467 | ₩38,543 | ₩38,436 | ₩38,439 | -0.07% | 9.1천 |
|---|
| 2025.12.08 | ₩38,785 | ₩38,785 | ₩38,444 | ₩38,444 | -0.88% | 1.2만 |
|---|
| 2025.12.05 | ₩39,147 | ₩39,147 | ₩38,624 | ₩38,646 | -1.28% | 7.1천 |
|---|
| 2025.12.04 | ₩38,530 | ₩38,622 | ₩38,423 | ₩38,606 | +0.20% | 6.2천 |
|---|
| 2025.12.03 | ₩38,436 | ₩38,583 | ₩38,355 | ₩38,545 | +0.28% | 1만 |
|---|
| 2025.12.02 | ₩38,557 | ₩38,583 | ₩38,423 | ₩38,459 | -0.25% | 4.8천 |
|---|
| 2025.12.01 | ₩38,986 | ₩38,986 | ₩38,507 | ₩38,507 | -1.23% | 1.1만 |
|---|
| 2025.11.28 | ₩38,825 | ₩38,972 | ₩38,825 | ₩38,952 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩38,490 | ₩38,691 | ₩38,476 | ₩38,659 | +0.44% | 4.4천 |
|---|
| 2025.11.25 | ₩38,154 | ₩38,396 | ₩38,089 | ₩38,396 | +0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩37,980 | ₩38,074 | ₩37,846 | ₩38,031 | +0.13% | 9.6천 |
|---|
| 2025.11.21 | ₩37,645 | ₩37,846 | ₩37,591 | ₩37,806 | +0.43% | 8.1천 |
|---|
| 2025.11.20 | ₩38,181 | ₩38,221 | ₩37,586 | ₩37,586 | -1.56% | 1.5만 |
|---|
| 2025.11.19 | ₩37,940 | ₩38,007 | ₩37,819 | ₩37,859 | -0.21% | 6.2천 |
|---|
| 2025.11.18 | ₩38,168 | ₩38,168 | ₩37,873 | ₩38,020 | -0.39% | 1.2만 |
|---|
| 2025.11.17 | ₩38,597 | ₩38,597 | ₩38,164 | ₩38,208 | -1.01% | 2.8만 |
|---|
| 2025.11.14 | ₩38,597 | ₩38,597 | ₩38,276 | ₩38,346 | -0.65% | 9.1천 |
|---|
| 2025.11.13 | ₩38,878 | ₩38,878 | ₩38,483 | ₩38,483 | -1.02% | 1.8만 |
|---|
| 2025.11.12 | ₩38,825 | ₩38,825 | ₩38,731 | ₩38,774 | -0.13% | 6.7천 |
|---|
| 2025.11.11 | ₩38,852 | ₩38,852 | ₩38,519 | ₩38,689 | -0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩38,228 | ₩38,235 | ₩38,125 | ₩38,235 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩38,449 | ₩38,449 | ₩38,270 | ₩38,283 | -0.43% | 1.6천 |
|---|
| 2025.11.05 | ₩38,423 | ₩38,435 | ₩38,290 | ₩38,418 | -0.01% | 2.7천 |
|---|
| 2025.11.04 | ₩38,557 | ₩38,557 | ₩38,329 | ₩38,329 | -0.59% | 1.1만 |
|---|
| 2025.11.03 | ₩38,758 | ₩38,758 | ₩38,469 | ₩38,570 | -0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩38,771 | ₩38,781 | ₩38,704 | ₩38,781 | +0.02% | 1만 |
|---|
| 2025.10.30 | ₩38,693 | ₩38,703 | ₩38,653 | ₩38,653 | -0.10% | 1.4천 |
|---|
| 2025.10.29 | ₩38,691 | ₩38,731 | ₩38,667 | ₩38,667 | -0.06% | 1.4천 |
|---|
| 2025.10.28 | ₩39,080 | ₩39,080 | ₩38,704 | ₩38,704 | -0.96% | 6천 |
|---|
| 2025.10.27 | ₩38,892 | ₩38,892 | ₩38,719 | ₩38,813 | -0.20% | 1천 |
|---|
| 2025.10.24 | ₩38,771 | ₩38,811 | ₩38,771 | ₩38,785 | +0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩38,583 | ₩38,649 | ₩38,583 | ₩38,613 | +0.08% | 4.4천 |
|---|
| 2025.10.22 | ₩38,463 | ₩38,471 | ₩38,376 | ₩38,471 | +0.02% | 1.9천 |
|---|
| 2025.10.21 | ₩38,651 | ₩38,651 | ₩38,463 | ₩38,472 | -0.46% | 900 |
|---|
| 2025.10.20 | ₩38,465 | ₩38,557 | ₩38,465 | ₩38,530 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩38,355 | ₩38,355 | ₩38,152 | ₩38,271 | -0.22% | 2.1천 |
|---|
| 2025.10.16 | ₩38,642 | ₩38,642 | ₩38,355 | ₩38,355 | -0.74% | 1.7천 |
|---|
| 2025.10.15 | ₩38,718 | ₩38,738 | ₩38,557 | ₩38,569 | -0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩38,378 | ₩38,496 | ₩38,329 | ₩38,453 | +0.20% | 1만 |
|---|
| 2025.10.13 | ₩38,303 | ₩38,457 | ₩38,303 | ₩38,457 | +0.40% | 600 |
|---|
| 2025.10.10 | ₩38,329 | ₩38,329 | ₩38,170 | ₩38,170 | -0.41% | 2.6천 |
|---|