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 | ₩38,231 | ₩38,405 | ₩38,231 | ₩38,357 | +0.33% | 1.1천 |
| 2026.10.08 | ₩37,990 | ₩38,110 | ₩37,969 | ₩38,039 | +0.13% | 7.9천 |
| 2026.10.07 | ₩38,043 | ₩38,110 | ₩37,991 | ₩38,014 | -0.08% | 5.3천 |
| 2026.10.06 | ₩38,137 | ₩38,311 | ₩38,016 | ₩38,287 | +0.39% | 1.3만 |
| 2026.10.05 | ₩37,963 | ₩38,043 | ₩37,963 | ₩38,026 | +0.17% | 9.5천 |
| 2026.10.02 | ₩38,291 | ₩38,323 | ₩38,138 | ₩38,247 | -0.12% | 5.5천 |
| 2026.10.01 | ₩37,924 | ₩38,059 | ₩37,909 | ₩38,059 | +0.36% | 3.7천 |
| 2026.09.30 | ₩38,526 | ₩38,526 | ₩38,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,388 |
| -0.36% |
| 1천 |
| 2026.09.29 | ₩38,445 | ₩38,457 | ₩38,217 | ₩38,422 | -0.06% | 9.1천 |
|---|
| 2026.09.28 | ₩38,420 | ₩38,432 | ₩38,325 | ₩38,325 | -0.25% | 2천 |
|---|
| 2026.09.25 | ₩38,747 | ₩38,747 | ₩38,619 | ₩38,619 | -0.33% | 4천 |
|---|
| 2026.09.24 | ₩38,660 | ₩38,680 | ₩38,646 | ₩38,680 | +0.05% | 2.3천 |
|---|
| 2026.09.23 | ₩39,517 | ₩39,517 | ₩38,942 | ₩38,942 | -1.45% | 900 |
|---|
| 2026.09.22 | ₩39,410 | ₩39,462 | ₩39,383 | ₩39,411 | +0.00% | 3.5천 |
|---|
| 2026.09.21 | ₩39,155 | ₩39,343 | ₩39,155 | ₩39,323 | +0.43% | 5.7천 |
|---|
| 2026.09.18 | ₩38,981 | ₩39,119 | ₩38,981 | ₩39,119 | +0.35% | 2.6천 |
|---|
| 2026.09.17 | ₩39,155 | ₩39,196 | ₩39,088 | ₩39,131 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩39,068 | ₩39,129 | ₩38,806 | ₩38,842 | -0.58% | 1.6천 |
|---|
| 2026.09.15 | ₩39,075 | ₩39,075 | ₩38,999 | ₩38,999 | -0.20% | 3.8천 |
|---|
| 2026.09.14 | ₩39,464 | ₩39,464 | ₩39,233 | ₩39,233 | -0.58% | 2.6천 |
|---|
| 2026.09.11 | ₩39,638 | ₩39,638 | ₩39,533 | ₩39,557 | -0.20% | 700 |
|---|
| 2026.09.10 | ₩39,531 | ₩39,531 | ₩39,464 | ₩39,478 | -0.13% | 800 |
|---|
| 2026.09.09 | ₩40,013 | ₩40,026 | ₩39,858 | ₩39,858 | -0.39% | 5.5천 |
|---|
| 2026.09.08 | ₩39,966 | ₩40,001 | ₩39,966 | ₩40,001 | +0.09% | 3.4천 |
|---|
| 2026.09.04 | ₩39,933 | ₩39,955 | ₩39,933 | ₩39,955 | +0.06% | 1천 |
|---|
| 2026.09.03 | ₩39,961 | ₩40,038 | ₩39,959 | ₩40,009 | +0.12% | 3.2천 |
|---|
| 2026.09.02 | ₩39,986 | ₩39,986 | ₩39,918 | ₩39,918 | -0.17% | 2.8천 |
|---|
| 2026.09.01 | ₩40,053 | ₩40,060 | ₩39,879 | ₩39,949 | -0.26% | 6천 |
|---|
| 2026.08.31 | ₩40,402 | ₩40,402 | ₩40,321 | ₩40,375 | -0.07% | 6.3천 |
|---|
| 2026.08.28 | ₩40,482 | ₩40,482 | ₩40,321 | ₩40,376 | -0.26% | 2만 |
|---|
| 2026.08.27 | ₩40,281 | ₩40,317 | ₩40,268 | ₩40,317 | +0.09% | 3.1천 |
|---|
| 2026.08.26 | ₩40,254 | ₩40,260 | ₩40,254 | ₩40,260 | +0.01% | 800 |
|---|
| 2026.08.25 | ₩40,187 | ₩40,199 | ₩40,053 | ₩40,199 | +0.03% | 2.5천 |
|---|
| 2026.08.24 | ₩40,028 | ₩40,067 | ₩39,959 | ₩39,975 | -0.13% | 3천 |
|---|
| 2026.08.21 | ₩40,134 | ₩40,134 | ₩40,134 | ₩40,134 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,160 | ₩40,160 | ₩40,059 | ₩40,059 | -0.25% | 1.7천 |
|---|
| 2026.08.19 | ₩40,308 | ₩40,308 | ₩40,221 | ₩40,221 | -0.22% | 900 |
|---|
| 2026.08.18 | ₩40,239 | ₩40,239 | ₩40,160 | ₩40,175 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩40,288 | ₩40,321 | ₩40,288 | ₩40,297 | +0.02% | 3.9천 |
|---|
| 2026.08.14 | ₩40,308 | ₩40,375 | ₩40,254 | ₩40,308 | 0.00% | 4.2천 |
|---|
| 2026.08.13 | ₩40,136 | ₩40,308 | ₩40,136 | ₩40,308 | +0.43% | 4천 |
|---|
| 2026.08.12 | ₩40,134 | ₩40,174 | ₩40,134 | ₩40,160 | +0.07% | 1.4천 |
|---|
| 2026.08.11 | ₩40,000 | ₩40,093 | ₩39,973 | ₩40,040 | +0.10% | 3.3천 |
|---|
| 2026.08.10 | ₩39,866 | ₩39,986 | ₩39,805 | ₩39,933 | +0.17% | 5.1천 |
|---|
| 2026.08.07 | ₩39,799 | ₩39,799 | ₩39,718 | ₩39,718 | -0.20% | 4천 |
|---|
| 2026.08.06 | ₩39,559 | ₩39,559 | ₩39,559 | ₩39,559 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,772 | ₩39,785 | ₩39,551 | ₩39,564 | -0.52% | 7천 |
|---|
| 2026.08.04 | ₩39,618 | ₩39,627 | ₩39,584 | ₩39,627 | +0.02% | 2.3천 |
|---|
| 2026.08.03 | ₩39,531 | ₩39,531 | ₩39,343 | ₩39,531 | 0.00% | 6.4천 |
|---|
| 2026.07.31 | ₩39,504 | ₩39,512 | ₩39,397 | ₩39,512 | +0.02% | 2.2천 |
|---|
| 2026.07.30 | ₩39,196 | ₩39,437 | ₩39,155 | ₩39,379 | +0.47% | 1.9천 |
|---|
| 2026.07.29 | ₩39,196 | ₩39,196 | ₩38,995 | ₩39,008 | -0.48% | 2.3천 |
|---|
| 2026.07.28 | ₩39,330 | ₩39,356 | ₩39,236 | ₩39,330 | 0.00% | 3.9천 |
|---|
| 2026.07.27 | ₩39,477 | ₩39,477 | ₩39,330 | ₩39,354 | -0.31% | 4.6천 |
|---|
| 2026.07.24 | ₩39,410 | ₩39,557 | ₩39,383 | ₩39,445 | +0.09% | 1.7천 |
|---|
| 2026.07.23 | ₩39,531 | ₩39,531 | ₩39,407 | ₩39,407 | -0.31% | 3.5천 |
|---|
| 2026.07.22 | ₩39,839 | ₩39,839 | ₩39,792 | ₩39,792 | -0.12% | 1천 |
|---|
| 2026.07.21 | ₩39,765 | ₩39,765 | ₩39,752 | ₩39,754 | -0.03% | 1.3천 |
|---|
| 2026.07.20 | ₩39,598 | ₩39,638 | ₩39,544 | ₩39,580 | -0.04% | 2.7천 |
|---|
| 2026.07.17 | ₩40,013 | ₩40,013 | ₩39,490 | ₩39,521 | -1.23% | 1.8만 |
|---|
| 2026.07.16 | ₩39,785 | ₩39,785 | ₩39,678 | ₩39,726 | -0.15% | 2.5천 |
|---|
| 2026.07.15 | ₩39,919 | ₩39,931 | ₩39,836 | ₩39,836 | -0.21% | 1.4천 |
|---|
| 2026.07.14 | ₩39,651 | ₩39,906 | ₩39,651 | ₩39,854 | +0.51% | 6.2천 |
|---|
| 2026.07.13 | ₩39,758 | ₩39,758 | ₩39,649 | ₩39,649 | -0.28% | 2.7천 |
|---|
| 2026.07.10 | ₩39,783 | ₩39,839 | ₩39,765 | ₩39,796 | +0.03% | 2.9천 |
|---|
| 2026.07.09 | ₩39,732 | ₩40,737 | ₩39,685 | ₩39,752 | +0.05% | 6.3천 |
|---|
| 2026.07.08 | ₩39,504 | ₩39,663 | ₩39,504 | ₩39,638 | +0.34% | 4천 |
|---|
| 2026.07.07 | ₩39,732 | ₩39,732 | ₩39,658 | ₩39,691 | -0.10% | 2.2천 |
|---|
| 2026.07.06 | ₩39,732 | ₩39,906 | ₩39,732 | ₩39,805 | +0.19% | 1.7천 |
|---|
| 2026.07.02 | ₩39,638 | ₩39,640 | ₩39,638 | ₩39,640 | +0.01% | 800 |
|---|
| 2026.07.01 | ₩39,799 | ₩39,799 | ₩39,651 | ₩39,699 | -0.25% | 5.5천 |
|---|
| 2026.06.30 | ₩39,772 | ₩40,107 | ₩39,772 | ₩40,107 | +0.84% | 3.2천 |
|---|
| 2026.06.29 | ₩39,480 | ₩39,749 | ₩39,480 | ₩39,749 | +0.68% | 1천 |
|---|
| 2026.06.26 | ₩39,397 | ₩39,557 | ₩39,385 | ₩39,452 | +0.14% | 4.1천 |
|---|
| 2026.06.25 | ₩39,450 | ₩39,504 | ₩39,403 | ₩39,403 | -0.12% | 3.6천 |
|---|
| 2026.06.24 | ₩39,504 | ₩39,504 | ₩39,142 | ₩39,177 | -0.83% | 3.7천 |
|---|
| 2026.06.23 | ₩39,557 | ₩39,557 | ₩39,229 | ₩39,339 | -0.55% | 3.1천 |
|---|
| 2026.06.22 | ₩39,785 | ₩39,785 | ₩39,531 | ₩39,595 | -0.48% | 4.4천 |
|---|
| 2026.06.18 | ₩39,557 | ₩39,691 | ₩39,557 | ₩39,631 | +0.19% | 2.6천 |
|---|
| 2026.06.17 | ₩39,745 | ₩39,778 | ₩39,449 | ₩39,449 | -0.75% | 1천 |
|---|
| 2026.06.16 | ₩39,906 | ₩39,906 | ₩39,691 | ₩39,724 | -0.46% | 1.9천 |
|---|
| 2026.06.15 | ₩39,531 | ₩39,839 | ₩39,531 | ₩39,796 | +0.67% | 2.2천 |
|---|
| 2026.06.12 | ₩39,454 | ₩39,454 | ₩39,454 | ₩39,454 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩39,075 | ₩39,229 | ₩38,928 | ₩39,229 | +0.39% | 6.6천 |
|---|
| 2026.06.10 | ₩39,142 | ₩39,142 | ₩38,921 | ₩38,921 | -0.56% | 4.1천 |
|---|
| 2026.06.09 | ₩38,913 | ₩38,991 | ₩38,682 | ₩38,991 | +0.20% | 6.8천 |
|---|
| 2026.06.08 | ₩39,276 | ₩39,276 | ₩38,901 | ₩38,969 | -0.78% | 2.6천 |
|---|
| 2026.06.05 | ₩39,390 | ₩39,390 | ₩38,958 | ₩38,958 | -1.10% | 4.3천 |
|---|
| 2026.06.04 | ₩39,504 | ₩39,638 | ₩39,504 | ₩39,618 | +0.29% | 3.2천 |
|---|
| 2026.06.03 | ₩39,584 | ₩39,584 | ₩39,477 | ₩39,477 | -0.27% | 2.1천 |
|---|
| 2026.06.02 | ₩39,678 | ₩39,799 | ₩39,678 | ₩39,733 | +0.14% | 1.1만 |
|---|
| 2026.06.01 | ₩39,537 | ₩39,638 | ₩39,537 | ₩39,567 | +0.07% | 1.1천 |
|---|
| 2026.05.29 | ₩39,892 | ₩39,973 | ₩39,866 | ₩39,879 | -0.03% | 4천 |
|---|
| 2026.05.28 | ₩39,758 | ₩39,852 | ₩39,745 | ₩39,852 | +0.24% | 5.6천 |
|---|
| 2026.05.27 | ₩39,691 | ₩39,730 | ₩39,651 | ₩39,699 | +0.02% | 2.7천 |
|---|
| 2026.05.26 | ₩39,584 | ₩39,646 | ₩39,584 | ₩39,646 | +0.16% | 300 |
|---|
| 2026.05.22 | ₩39,517 | ₩39,584 | ₩39,423 | ₩39,508 | -0.02% | 500 |
|---|
| 2026.05.21 | ₩39,933 | ₩39,933 | ₩39,303 | ₩39,409 | -1.31% | 6.4천 |
|---|
| 2026.05.20 | ₩39,296 | ₩39,336 | ₩39,263 | ₩39,336 | +0.10% | 1.3천 |
|---|
| 2026.05.19 | ₩39,047 | ₩39,062 | ₩38,997 | ₩38,997 | -0.13% | 2.5천 |
|---|
| 2026.05.18 | ₩39,316 | ₩39,328 | ₩39,111 | ₩39,115 | -0.51% | 5.1천 |
|---|
| 2026.05.15 | ₩39,437 | ₩39,437 | ₩39,289 | ₩39,289 | -0.37% | 1.2만 |
|---|
| 2026.05.14 | ₩39,718 | ₩39,745 | ₩39,517 | ₩39,706 | -0.03% | 2.3천 |
|---|
| 2026.05.13 | ₩39,450 | ₩39,540 | ₩39,397 | ₩39,540 | +0.23% | 700 |
|---|
| 2026.05.12 | ₩39,450 | ₩39,450 | ₩39,289 | ₩39,413 | -0.10% | 1.2천 |
|---|
| 2026.05.11 | ₩39,249 | ₩39,598 | ₩39,249 | ₩39,531 | +0.72% | 2.6천 |
|---|
| 2026.05.08 | ₩39,356 | ₩39,517 | ₩39,356 | ₩39,482 | +0.32% | 3.3천 |
|---|
| 2026.05.07 | ₩39,490 | ₩39,490 | ₩39,233 | ₩39,233 | -0.65% | 2천 |
|---|
| 2026.05.06 | ₩39,571 | ₩39,611 | ₩39,497 | ₩39,567 | -0.01% | 4.5천 |
|---|
| 2026.05.05 | ₩39,296 | ₩39,397 | ₩39,296 | ₩39,371 | +0.19% | 2.3천 |
|---|
| 2026.05.04 | ₩39,383 | ₩39,397 | ₩39,076 | ₩39,147 | -0.60% | 2.8천 |
|---|
| 2026.05.01 | ₩39,383 | ₩39,490 | ₩39,383 | ₩39,398 | +0.04% | 2.5천 |
|---|
| 2026.04.30 | ₩39,276 | ₩39,705 | ₩39,276 | ₩39,638 | +0.92% | 3.7천 |
|---|
| 2026.04.29 | ₩39,162 | ₩39,189 | ₩39,155 | ₩39,189 | +0.07% | 700 |
|---|
| 2026.04.28 | ₩39,222 | ₩39,423 | ₩39,222 | ₩39,423 | +0.51% | 1.2천 |
|---|
| 2026.04.27 | ₩39,129 | ₩39,303 | ₩39,129 | ₩39,251 | +0.31% | 900 |
|---|
| 2026.04.24 | ₩39,048 | ₩39,170 | ₩39,048 | ₩39,170 | +0.31% | 1.5천 |
|---|
| 2026.04.23 | ₩39,169 | ₩39,169 | ₩38,995 | ₩39,051 | -0.30% | 2.4천 |
|---|
| 2026.04.22 | ₩39,303 | ₩39,303 | ₩39,102 | ₩39,129 | -0.44% | 6.1천 |
|---|
| 2026.04.21 | ₩39,236 | ₩39,356 | ₩39,015 | ₩39,015 | -0.56% | 3.8천 |
|---|
| 2026.04.20 | ₩39,289 | ₩39,303 | ₩39,169 | ₩39,193 | -0.25% | 3.7천 |
|---|
| 2026.04.17 | ₩39,155 | ₩39,289 | ₩39,155 | ₩39,273 | +0.30% | 3.2천 |
|---|
| 2026.04.16 | ₩39,155 | ₩39,202 | ₩39,142 | ₩39,150 | -0.01% | 1.1만 |
|---|
| 2026.04.15 | ₩38,995 | ₩39,169 | ₩38,995 | ₩39,123 | +0.33% | 9천 |
|---|
| 2026.04.14 | ₩38,834 | ₩39,066 | ₩38,727 | ₩39,066 | +0.60% | 2천 |
|---|
| 2026.04.13 | ₩38,532 | ₩38,727 | ₩38,532 | ₩38,719 | +0.48% | 2.3천 |
|---|
| 2026.04.10 | ₩38,646 | ₩38,646 | ₩38,593 | ₩38,593 | -0.14% | 1.3천 |
|---|
| 2026.04.09 | ₩38,371 | ₩38,536 | ₩38,371 | ₩38,536 | +0.43% | 1.4천 |
|---|
| 2026.04.08 | ₩37,829 | ₩39,196 | ₩37,829 | ₩38,247 | +1.11% | 6.1천 |
|---|
| 2026.04.07 | ₩37,467 | ₩37,628 | ₩37,467 | ₩37,596 | +0.34% | 5.5천 |
|---|
| 2026.04.06 | ₩37,561 | ₩37,681 | ₩37,482 | ₩37,577 | +0.04% | 4.5천 |
|---|
| 2026.04.02 | ₩37,306 | ₩37,614 | ₩37,306 | ₩37,515 | +0.56% | 3.1천 |
|---|
| 2026.04.01 | ₩37,621 | ₩37,731 | ₩37,561 | ₩37,656 | +0.09% | 3.3천 |
|---|
| 2026.03.31 | ₩37,147 | ₩37,760 | ₩37,147 | ₩37,760 | +1.65% | 1.1천 |
|---|
| 2026.03.30 | ₩36,985 | ₩37,125 | ₩36,899 | ₩36,899 | -0.23% | 2.3천 |
|---|
| 2026.03.27 | ₩37,119 | ₩37,320 | ₩36,936 | ₩36,985 | -0.36% | 5.8천 |
|---|
| 2026.03.26 | ₩37,869 | ₩37,869 | ₩37,387 | ₩37,387 | -1.27% | 3.8천 |
|---|
| 2026.03.25 | ₩38,010 | ₩38,010 | ₩37,939 | ₩37,939 | -0.19% | 400 |
|---|
| 2026.03.24 | ₩37,427 | ₩37,695 | ₩37,373 | ₩37,622 | +0.52% | 3.3천 |
|---|
| 2026.03.23 | ₩37,400 | ₩37,762 | ₩37,400 | ₩37,454 | +0.14% | 2.6천 |
|---|
| 2026.03.20 | ₩37,722 | ₩37,909 | ₩37,240 | ₩37,240 | -1.28% | 2.6천 |
|---|
| 2026.03.19 | ₩37,990 | ₩37,990 | ₩37,789 | ₩37,864 | -0.33% | 2.9천 |
|---|
| 2026.03.18 | ₩38,365 | ₩38,378 | ₩38,083 | ₩38,130 | -0.61% | 2.6천 |
|---|
| 2026.03.17 | ₩38,532 | ₩38,579 | ₩38,378 | ₩38,512 | -0.05% | 2.3천 |
|---|
| 2026.03.16 | ₩38,325 | ₩38,325 | ₩38,231 | ₩38,231 | -0.24% | 3.7천 |
|---|
| 2026.03.13 | ₩38,405 | ₩38,405 | ₩38,043 | ₩38,043 | -0.94% | 4.1천 |
|---|
| 2026.03.12 | ₩38,526 | ₩38,526 | ₩38,271 | ₩38,271 | -0.66% | 4.2천 |
|---|
| 2026.03.11 | ₩38,472 | ₩38,660 | ₩38,472 | ₩38,660 | +0.49% | 9.4천 |
|---|
| 2026.03.10 | ₩38,579 | ₩38,727 | ₩38,550 | ₩38,550 | -0.08% | 4.8천 |
|---|
| 2026.03.09 | ₩38,593 | ₩38,686 | ₩38,057 | ₩38,351 | -0.62% | 8.6천 |
|---|
| 2026.03.06 | ₩39,129 | ₩39,129 | ₩38,646 | ₩38,713 | -1.06% | 1.4만 |
|---|
| 2026.03.05 | ₩39,450 | ₩39,450 | ₩39,122 | ₩39,209 | -0.61% | 3.3천 |
|---|
| 2026.03.04 | ₩39,343 | ₩39,945 | ₩39,343 | ₩39,477 | +0.34% | 5천 |
|---|
| 2026.03.03 | ₩40,013 | ₩40,013 | ₩39,048 | ₩39,403 | -1.52% | 8.3천 |
|---|
| 2026.03.02 | ₩39,785 | ₩40,013 | ₩39,772 | ₩40,000 | +0.54% | 1.7만 |
|---|
| 2026.02.27 | ₩40,160 | ₩40,201 | ₩40,065 | ₩40,131 | -0.07% | 5.6천 |
|---|
| 2026.02.26 | ₩40,093 | ₩40,174 | ₩40,080 | ₩40,093 | 0.00% | 6.5천 |
|---|
| 2026.02.25 | ₩40,187 | ₩40,227 | ₩40,187 | ₩40,227 | +0.10% | 2.7천 |
|---|
| 2026.02.24 | ₩39,933 | ₩40,080 | ₩39,879 | ₩40,021 | +0.22% | 4.6천 |
|---|
| 2026.02.23 | ₩39,973 | ₩40,067 | ₩39,812 | ₩39,959 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩40,053 | ₩40,134 | ₩39,946 | ₩40,134 | +0.20% | 1.7만 |
|---|
| 2026.02.19 | ₩40,026 | ₩40,026 | ₩39,850 | ₩40,000 | -0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩40,187 | ₩40,187 | ₩39,986 | ₩40,120 | -0.17% | 9.2천 |
|---|
| 2026.02.17 | ₩39,833 | ₩40,026 | ₩39,778 | ₩40,026 | +0.48% | 4.7천 |
|---|
| 2026.02.13 | ₩39,973 | ₩40,038 | ₩39,718 | ₩40,026 | +0.13% | 5.3천 |
|---|
| 2026.02.12 | ₩40,093 | ₩40,093 | ₩39,758 | ₩39,796 | -0.74% | 1.1만 |
|---|
| 2026.02.11 | ₩40,026 | ₩40,053 | ₩39,979 | ₩40,053 | +0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩39,879 | ₩40,107 | ₩39,879 | ₩39,986 | +0.27% | 1만 |
|---|
| 2026.02.09 | ₩39,718 | ₩39,866 | ₩39,718 | ₩39,772 | +0.13% | 5.1천 |
|---|
| 2026.02.06 | ₩39,516 | ₩39,718 | ₩39,504 | ₩39,718 | +0.51% | 4천 |
|---|
| 2026.02.05 | ₩39,423 | ₩39,423 | ₩39,129 | ₩39,236 | -0.48% | 4.7천 |
|---|
| 2026.02.04 | ₩39,513 | ₩39,598 | ₩39,330 | ₩39,465 | -0.12% | 6천 |
|---|
| 2026.02.03 | ₩39,624 | ₩39,665 | ₩39,316 | ₩39,557 | -0.17% | 1.1만 |
|---|
| 2026.02.02 | ₩39,624 | ₩39,745 | ₩39,370 | ₩39,624 | 0.00% | 2.6만 |
|---|
| 2026.01.30 | ₩39,892 | ₩39,892 | ₩39,651 | ₩39,825 | -0.17% | 2.6천 |
|---|
| 2026.01.29 | ₩39,866 | ₩39,866 | ₩39,665 | ₩39,807 | -0.15% | 2.5천 |
|---|
| 2026.01.28 | ₩39,799 | ₩39,821 | ₩39,762 | ₩39,774 | -0.06% | 2.7천 |
|---|
| 2026.01.27 | ₩39,705 | ₩39,805 | ₩39,705 | ₩39,805 | +0.25% | 4.5천 |
|---|
| 2026.01.26 | ₩39,745 | ₩39,745 | ₩39,651 | ₩39,651 | -0.24% | 3.6천 |
|---|
| 2026.01.23 | ₩39,624 | ₩39,651 | ₩39,591 | ₩39,599 | -0.06% | 2.2천 |
|---|
| 2026.01.22 | ₩39,557 | ₩39,638 | ₩39,557 | ₩39,624 | +0.17% | 5.3천 |
|---|
| 2026.01.21 | ₩39,021 | ₩39,438 | ₩39,021 | ₩39,438 | +1.07% | 2천 |
|---|
| 2026.01.20 | ₩39,303 | ₩39,303 | ₩39,075 | ₩39,075 | -0.58% | 8.5천 |
|---|
| 2026.01.16 | ₩39,437 | ₩39,490 | ₩39,406 | ₩39,464 | +0.07% | 7.5천 |
|---|
| 2026.01.15 | ₩39,571 | ₩39,584 | ₩39,437 | ₩39,490 | -0.20% | 9.6천 |
|---|
| 2026.01.14 | ₩39,638 | ₩39,638 | ₩39,397 | ₩39,422 | -0.54% | 4천 |
|---|
| 2026.01.13 | ₩39,397 | ₩39,531 | ₩39,397 | ₩39,486 | +0.23% | 6.3천 |
|---|
| 2026.01.12 | ₩39,249 | ₩39,397 | ₩39,129 | ₩39,276 | +0.07% | 6.5천 |
|---|
| 2026.01.09 | ₩39,048 | ₩39,182 | ₩39,048 | ₩39,151 | +0.26% | 9.4천 |
|---|
| 2026.01.08 | ₩38,928 | ₩39,021 | ₩38,903 | ₩39,021 | +0.24% | 4.6천 |
|---|
| 2026.01.07 | ₩39,021 | ₩39,021 | ₩38,934 | ₩38,934 | -0.22% | 5.4천 |
|---|
| 2026.01.06 | ₩38,861 | ₩38,956 | ₩38,824 | ₩38,956 | +0.24% | 7.6천 |
|---|
| 2026.01.05 | ₩38,552 | ₩38,753 | ₩38,552 | ₩38,723 | +0.44% | 8.7천 |
|---|
| 2026.01.02 | ₩38,753 | ₩38,753 | ₩38,526 | ₩38,619 | -0.35% | 1.1만 |
|---|
| 2025.12.31 | ₩38,643 | ₩38,713 | ₩38,579 | ₩38,619 | -0.06% | 3.9천 |
|---|
| 2025.12.30 | ₩38,579 | ₩39,062 | ₩38,546 | ₩38,688 | +0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩38,606 | ₩38,619 | ₩38,472 | ₩38,512 | -0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩38,619 | ₩38,660 | ₩38,606 | ₩38,629 | +0.02% | 6.1천 |
|---|
| 2025.12.24 | ₩38,354 | ₩38,593 | ₩38,354 | ₩38,539 | +0.48% | 5.8천 |
|---|
| 2025.12.23 | ₩38,390 | ₩38,512 | ₩38,331 | ₩38,338 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩38,579 | ₩38,633 | ₩38,473 | ₩38,587 | +0.02% | 6.1천 |
|---|
| 2025.12.19 | ₩38,292 | ₩38,388 | ₩38,292 | ₩38,345 | +0.14% | 2.8천 |
|---|
| 2025.12.18 | ₩38,231 | ₩38,351 | ₩38,180 | ₩38,180 | -0.13% | 4.3천 |
|---|
| 2025.12.17 | ₩38,298 | ₩38,619 | ₩38,045 | ₩38,051 | -0.64% | 9.6천 |
|---|
| 2025.12.16 | ₩38,284 | ₩38,311 | ₩38,136 | ₩38,211 | -0.19% | 9.8천 |
|---|
| 2025.12.15 | ₩38,686 | ₩38,686 | ₩38,311 | ₩38,343 | -0.89% | 1만 |
|---|
| 2025.12.12 | ₩38,566 | ₩38,566 | ₩38,300 | ₩38,300 | -0.69% | 2.9천 |
|---|
| 2025.12.11 | ₩38,445 | ₩38,512 | ₩38,388 | ₩38,453 | +0.02% | 5.6천 |
|---|
| 2025.12.10 | ₩38,445 | ₩38,512 | ₩38,325 | ₩38,461 | +0.04% | 1만 |
|---|
| 2025.12.09 | ₩38,436 | ₩38,512 | ₩38,405 | ₩38,408 | -0.07% | 9.1천 |
|---|
| 2025.12.08 | ₩38,753 | ₩38,753 | ₩38,413 | ₩38,413 | -0.88% | 1.2만 |
|---|
| 2025.12.05 | ₩39,115 | ₩39,115 | ₩38,593 | ₩38,615 | -1.28% | 7.1천 |
|---|
| 2025.12.04 | ₩38,499 | ₩38,591 | ₩38,392 | ₩38,575 | +0.20% | 6.2천 |
|---|
| 2025.12.03 | ₩38,405 | ₩38,552 | ₩38,325 | ₩38,514 | +0.28% | 1만 |
|---|
| 2025.12.02 | ₩38,526 | ₩38,552 | ₩38,392 | ₩38,428 | -0.25% | 4.8천 |
|---|
| 2025.12.01 | ₩38,954 | ₩38,954 | ₩38,476 | ₩38,476 | -1.23% | 1.1만 |
|---|
| 2025.11.28 | ₩38,794 | ₩38,941 | ₩38,794 | ₩38,921 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩38,459 | ₩38,660 | ₩38,445 | ₩38,627 | +0.44% | 4.4천 |
|---|
| 2025.11.25 | ₩38,124 | ₩38,365 | ₩38,058 | ₩38,365 | +0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩37,949 | ₩38,043 | ₩37,815 | ₩38,000 | +0.13% | 9.6천 |
|---|
| 2025.11.21 | ₩37,614 | ₩37,815 | ₩37,561 | ₩37,775 | +0.43% | 8.1천 |
|---|
| 2025.11.20 | ₩38,150 | ₩38,191 | ₩37,555 | ₩37,555 | -1.56% | 1.5만 |
|---|
| 2025.11.19 | ₩37,909 | ₩37,976 | ₩37,789 | ₩37,829 | -0.21% | 6.2천 |
|---|
| 2025.11.18 | ₩38,137 | ₩38,137 | ₩37,842 | ₩37,990 | -0.39% | 1.2만 |
|---|
| 2025.11.17 | ₩38,566 | ₩38,566 | ₩38,133 | ₩38,177 | -1.01% | 2.8만 |
|---|
| 2025.11.14 | ₩38,566 | ₩38,566 | ₩38,246 | ₩38,315 | -0.65% | 9.1천 |
|---|
| 2025.11.13 | ₩38,847 | ₩38,847 | ₩38,452 | ₩38,452 | -1.02% | 1.8만 |
|---|
| 2025.11.12 | ₩38,794 | ₩38,794 | ₩38,700 | ₩38,743 | -0.13% | 6.7천 |
|---|
| 2025.11.11 | ₩38,820 | ₩38,820 | ₩38,488 | ₩38,658 | -0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩38,197 | ₩38,204 | ₩38,094 | ₩38,204 | +0.02% | 3.1천 |
|---|
| 2025.11.06 | ₩38,418 | ₩38,418 | ₩38,239 | ₩38,252 | -0.43% | 1.6천 |
|---|
| 2025.11.05 | ₩38,392 | ₩38,404 | ₩38,259 | ₩38,388 | -0.01% | 2.7천 |
|---|
| 2025.11.04 | ₩38,526 | ₩38,526 | ₩38,298 | ₩38,298 | -0.59% | 1.1만 |
|---|
| 2025.11.03 | ₩38,727 | ₩38,727 | ₩38,438 | ₩38,539 | -0.48% | 3.4천 |
|---|
| 2025.10.31 | ₩38,740 | ₩38,749 | ₩38,673 | ₩38,749 | +0.02% | 1만 |
|---|
| 2025.10.30 | ₩38,662 | ₩38,672 | ₩38,622 | ₩38,622 | -0.10% | 1.4천 |
|---|
| 2025.10.29 | ₩38,660 | ₩38,700 | ₩38,635 | ₩38,635 | -0.06% | 1.4천 |
|---|
| 2025.10.28 | ₩39,048 | ₩39,048 | ₩38,673 | ₩38,673 | -0.96% | 6천 |
|---|
| 2025.10.27 | ₩38,861 | ₩38,861 | ₩38,688 | ₩38,782 | -0.20% | 1천 |
|---|
| 2025.10.24 | ₩38,740 | ₩38,780 | ₩38,740 | ₩38,753 | +0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩38,552 | ₩38,618 | ₩38,552 | ₩38,582 | +0.08% | 4.4천 |
|---|
| 2025.10.22 | ₩38,432 | ₩38,440 | ₩38,345 | ₩38,440 | +0.02% | 1.9천 |
|---|
| 2025.10.21 | ₩38,619 | ₩38,619 | ₩38,432 | ₩38,441 | -0.46% | 900 |
|---|
| 2025.10.20 | ₩38,434 | ₩38,526 | ₩38,434 | ₩38,499 | +0.17% | 2.6천 |
|---|
| 2025.10.17 | ₩38,325 | ₩38,325 | ₩38,121 | ₩38,240 | -0.22% | 2.1천 |
|---|
| 2025.10.16 | ₩38,611 | ₩38,611 | ₩38,325 | ₩38,325 | -0.74% | 1.7천 |
|---|
| 2025.10.15 | ₩38,686 | ₩38,706 | ₩38,526 | ₩38,538 | -0.38% | 1.5천 |
|---|
| 2025.10.14 | ₩38,347 | ₩38,465 | ₩38,298 | ₩38,422 | +0.20% | 1만 |
|---|
| 2025.10.13 | ₩38,272 | ₩38,426 | ₩38,272 | ₩38,426 | +0.40% | 600 |
|---|
| 2025.10.10 | ₩38,298 | ₩38,298 | ₩38,140 | ₩38,140 | -0.41% | 2.6천 |
|---|