시장 데이터를 불러오는 중
전체 종목
Carlyle Credit Income Fund Shares of Beneficial Interest 과거 주가
Carlyle Credit Income Fund Shares of Beneficial Interest · CCIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlyle Credit Income Fund Shares of Beneficial Interest · CCIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,072 | ₩3,179 | ₩3,005 | ₩3,152 | +2.62% | 9.8만 |
| 2026.10.08 | ₩3,085 | ₩3,092 | ₩2,991 | ₩3,059 | -0.87% | 10.5만 |
| 2026.10.07 | ₩3,126 | ₩3,126 | ₩2,991 | ₩3,072 | -1.72% | 9.9만 |
| 2026.10.06 | ₩3,220 | ₩3,300 | ₩3,085 | ₩3,179 | -1.25% | 10.5만 |
| 2026.10.05 | ₩3,246 | ₩3,252 | ₩3,179 | ₩3,206 | -1.24% | 15.3만 |
| 2026.10.02 | ₩3,313 | ₩3,313 | ₩3,220 | ₩3,287 | -0.81% | 14.2만 |
| 2026.10.01 | ₩3,233 | ₩3,246 | ₩3,085 | ₩3,220 | -0.41% | 23.7만 |
| 2026.09.30 | ₩3,260 | ₩3,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,260 |
| 0.00% |
| 17.8만 |
| 2026.09.29 | ₩3,193 | ₩3,300 | ₩3,179 | ₩3,220 | +0.84% | 9만 |
|---|
| 2026.09.28 | ₩3,220 | ₩3,287 | ₩3,139 | ₩3,206 | -0.42% | 5.3만 |
|---|
| 2026.09.25 | ₩2,991 | ₩3,287 | ₩2,951 | ₩3,246 | +8.52% | 32.4만 |
|---|
| 2026.09.24 | ₩3,059 | ₩3,099 | ₩2,978 | ₩3,005 | -1.75% | 17.6만 |
|---|
| 2026.09.23 | ₩3,179 | ₩3,246 | ₩3,085 | ₩3,126 | -1.69% | 10.1만 |
|---|
| 2026.09.22 | ₩3,327 | ₩3,338 | ₩3,233 | ₩3,260 | -2.02% | 9.8만 |
|---|
| 2026.09.21 | ₩3,287 | ₩3,340 | ₩3,252 | ₩3,287 | 0.00% | 11.6만 |
|---|
| 2026.09.18 | ₩3,327 | ₩3,367 | ₩3,258 | ₩3,340 | +0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩3,515 | ₩3,515 | ₩3,320 | ₩3,327 | -5.34% | 28.5만 |
|---|
| 2026.09.16 | ₩3,327 | ₩3,367 | ₩3,242 | ₩3,367 | +1.21% | 14.6만 |
|---|
| 2026.09.15 | ₩3,354 | ₩3,419 | ₩3,304 | ₩3,327 | -0.80% | 8.3만 |
|---|
| 2026.09.14 | ₩3,461 | ₩3,461 | ₩3,367 | ₩3,381 | -2.33% | 12.4만 |
|---|
| 2026.09.11 | ₩3,515 | ₩3,540 | ₩3,414 | ₩3,421 | -2.67% | 14.1만 |
|---|
| 2026.09.10 | ₩3,515 | ₩3,555 | ₩3,474 | ₩3,488 | -0.76% | 15.4만 |
|---|
| 2026.09.09 | ₩3,595 | ₩3,654 | ₩3,582 | ₩3,582 | -0.37% | 11만 |
|---|
| 2026.09.08 | ₩3,676 | ₩3,685 | ₩3,595 | ₩3,609 | -1.82% | 12.1만 |
|---|
| 2026.09.04 | ₩3,689 | ₩3,689 | ₩3,609 | ₩3,635 | -1.45% | 10만 |
|---|
| 2026.09.03 | ₩3,635 | ₩3,716 | ₩3,609 | ₩3,635 | 0.00% | 9.4만 |
|---|
| 2026.09.02 | ₩3,676 | ₩3,744 | ₩3,582 | ₩3,615 | -1.64% | 5.6만 |
|---|
| 2026.09.01 | ₩3,676 | ₩3,731 | ₩3,568 | ₩3,595 | -2.19% | 7.6만 |
|---|
| 2026.08.31 | ₩3,662 | ₩3,729 | ₩3,595 | ₩3,609 | -1.47% | 19.7만 |
|---|
| 2026.08.28 | ₩3,649 | ₩3,676 | ₩3,568 | ₩3,609 | -1.10% | 7.5만 |
|---|
| 2026.08.27 | ₩3,702 | ₩3,702 | ₩3,568 | ₩3,622 | -2.17% | 8.9만 |
|---|
| 2026.08.26 | ₩3,595 | ₩3,615 | ₩3,568 | ₩3,568 | -0.75% | 6.7만 |
|---|
| 2026.08.25 | ₩3,649 | ₩3,656 | ₩3,568 | ₩3,582 | -1.84% | 6.7만 |
|---|
| 2026.08.24 | ₩3,635 | ₩3,649 | ₩3,609 | ₩3,622 | -0.37% | 11.3만 |
|---|
| 2026.08.21 | ₩3,702 | ₩3,715 | ₩3,635 | ₩3,662 | -1.09% | 10.3만 |
|---|
| 2026.08.20 | ₩3,823 | ₩3,823 | ₩3,662 | ₩3,702 | -3.16% | 14.7만 |
|---|
| 2026.08.19 | ₩3,729 | ₩3,756 | ₩3,676 | ₩3,689 | -1.08% | 7.9만 |
|---|
| 2026.08.18 | ₩3,823 | ₩3,890 | ₩3,756 | ₩3,810 | -0.35% | 11.4만 |
|---|
| 2026.08.17 | ₩3,863 | ₩4,011 | ₩3,796 | ₩3,877 | +0.35% | 14.9만 |
|---|
| 2026.08.14 | ₩3,837 | ₩3,850 | ₩3,796 | ₩3,837 | 0.00% | 13.6만 |
|---|
| 2026.08.13 | ₩3,810 | ₩3,850 | ₩3,783 | ₩3,837 | +0.70% | 12만 |
|---|
| 2026.08.12 | ₩3,783 | ₩3,807 | ₩3,743 | ₩3,786 | +0.07% | 32.2만 |
|---|
| 2026.08.11 | ₩3,702 | ₩3,770 | ₩3,662 | ₩3,770 | +1.81% | 7.3만 |
|---|
| 2026.08.10 | ₩3,823 | ₩3,823 | ₩3,649 | ₩3,689 | -3.51% | 21.4만 |
|---|
| 2026.08.07 | ₩3,796 | ₩3,837 | ₩3,747 | ₩3,810 | +0.35% | 5.7만 |
|---|
| 2026.08.06 | ₩3,796 | ₩3,796 | ₩3,729 | ₩3,756 | -1.06% | 4.7만 |
|---|
| 2026.08.05 | ₩3,810 | ₩3,890 | ₩3,743 | ₩3,743 | -1.76% | 8.9만 |
|---|
| 2026.08.04 | ₩3,716 | ₩3,826 | ₩3,716 | ₩3,796 | +2.17% | 5.4만 |
|---|
| 2026.08.03 | ₩3,756 | ₩3,810 | ₩3,698 | ₩3,770 | +0.36% | 17.7만 |
|---|
| 2026.07.31 | ₩3,662 | ₩3,810 | ₩3,662 | ₩3,756 | +2.56% | 15.4만 |
|---|
| 2026.07.30 | ₩3,662 | ₩3,702 | ₩3,609 | ₩3,689 | +0.73% | 19.2만 |
|---|
| 2026.07.29 | ₩3,541 | ₩3,676 | ₩3,541 | ₩3,622 | +2.27% | 7.3만 |
|---|
| 2026.07.28 | ₩3,541 | ₩3,622 | ₩3,528 | ₩3,541 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩3,622 | ₩3,622 | ₩3,528 | ₩3,541 | -2.22% | 5.5만 |
|---|
| 2026.07.24 | ₩3,609 | ₩3,689 | ₩3,555 | ₩3,568 | -1.12% | 5.7만 |
|---|
| 2026.07.23 | ₩3,662 | ₩3,662 | ₩3,541 | ₩3,609 | -1.47% | 12.6만 |
|---|
| 2026.07.22 | ₩3,622 | ₩3,676 | ₩3,622 | ₩3,649 | +0.74% | 8.8만 |
|---|
| 2026.07.21 | ₩3,622 | ₩3,702 | ₩3,622 | ₩3,635 | +0.37% | 20.3만 |
|---|
| 2026.07.20 | ₩3,783 | ₩3,796 | ₩3,702 | ₩3,716 | -1.77% | 22만 |
|---|
| 2026.07.17 | ₩3,662 | ₩3,783 | ₩3,635 | ₩3,756 | +2.56% | 7.9만 |
|---|
| 2026.07.16 | ₩3,716 | ₩3,756 | ₩3,662 | ₩3,702 | -0.36% | 11.4만 |
|---|
| 2026.07.15 | ₩3,877 | ₩3,892 | ₩3,689 | ₩3,783 | -2.42% | 15.2만 |
|---|
| 2026.07.14 | ₩3,877 | ₩3,971 | ₩3,810 | ₩3,823 | -1.38% | 11.4만 |
|---|
| 2026.07.13 | ₩3,796 | ₩3,850 | ₩3,796 | ₩3,823 | +0.71% | 7.1만 |
|---|
| 2026.07.10 | ₩3,890 | ₩3,897 | ₩3,830 | ₩3,837 | -1.38% | 2.6만 |
|---|
| 2026.07.09 | ₩3,850 | ₩3,850 | ₩3,810 | ₩3,850 | 0.00% | 4.3만 |
|---|
| 2026.07.08 | ₩3,823 | ₩3,928 | ₩3,810 | ₩3,810 | -0.35% | 5.5만 |
|---|
| 2026.07.07 | ₩3,783 | ₩3,877 | ₩3,783 | ₩3,823 | +1.06% | 4.8만 |
|---|
| 2026.07.06 | ₩3,770 | ₩3,850 | ₩3,743 | ₩3,823 | +1.42% | 8.5만 |
|---|
| 2026.07.02 | ₩3,823 | ₩3,823 | ₩3,729 | ₩3,756 | -1.75% | 7.7만 |
|---|
| 2026.07.01 | ₩3,810 | ₩3,810 | ₩3,689 | ₩3,702 | -2.82% | 4.2만 |
|---|
| 2026.06.30 | ₩3,810 | ₩3,877 | ₩3,729 | ₩3,743 | -1.76% | 13만 |
|---|
| 2026.06.29 | ₩3,756 | ₩3,770 | ₩3,669 | ₩3,716 | -1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩3,595 | ₩3,783 | ₩3,595 | ₩3,716 | +3.36% | 9.5만 |
|---|
| 2026.06.25 | ₩3,649 | ₩3,743 | ₩3,649 | ₩3,702 | +1.47% | 11.4만 |
|---|
| 2026.06.24 | ₩3,729 | ₩3,743 | ₩3,615 | ₩3,649 | -2.16% | 9.4만 |
|---|
| 2026.06.23 | ₩3,555 | ₩3,689 | ₩3,528 | ₩3,676 | +3.40% | 5.6만 |
|---|
| 2026.06.22 | ₩3,783 | ₩3,783 | ₩3,555 | ₩3,582 | -5.32% | 22만 |
|---|
| 2026.06.18 | ₩3,863 | ₩3,863 | ₩3,448 | ₩3,783 | -2.08% | 39.5만 |
|---|
| 2026.06.17 | ₩4,078 | ₩4,118 | ₩3,837 | ₩3,850 | -5.59% | 35.9만 |
|---|
| 2026.06.16 | ₩4,172 | ₩4,214 | ₩4,159 | ₩4,199 | +0.64% | 9.6만 |
|---|
| 2026.06.15 | ₩4,212 | ₩4,212 | ₩4,145 | ₩4,212 | 0.00% | 11만 |
|---|
| 2026.06.12 | ₩4,118 | ₩4,159 | ₩4,118 | ₩4,132 | +0.33% | 9만 |
|---|
| 2026.06.11 | ₩4,145 | ₩4,199 | ₩4,091 | ₩4,132 | -0.32% | 2.2만 |
|---|
| 2026.06.10 | ₩4,118 | ₩4,159 | ₩4,081 | ₩4,118 | 0.00% | 4만 |
|---|
| 2026.06.09 | ₩4,118 | ₩4,169 | ₩4,065 | ₩4,118 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩4,118 | ₩4,185 | ₩4,118 | ₩4,159 | +0.98% | 5만 |
|---|
| 2026.06.05 | ₩4,199 | ₩4,206 | ₩4,105 | ₩4,118 | -1.92% | 13만 |
|---|
| 2026.06.04 | ₩4,091 | ₩4,132 | ₩4,065 | ₩4,132 | +0.98% | 13.4만 |
|---|
| 2026.06.03 | ₩4,226 | ₩4,226 | ₩4,091 | ₩4,118 | -2.54% | 7.1만 |
|---|
| 2026.06.02 | ₩4,159 | ₩4,212 | ₩4,145 | ₩4,145 | -0.32% | 9.4만 |
|---|
| 2026.06.01 | ₩4,159 | ₩4,226 | ₩4,145 | ₩4,165 | +0.16% | 11.8만 |
|---|
| 2026.05.29 | ₩4,293 | ₩4,307 | ₩4,132 | ₩4,199 | -2.19% | 16.7만 |
|---|
| 2026.05.28 | ₩4,159 | ₩4,230 | ₩4,159 | ₩4,199 | +0.97% | 8.9만 |
|---|
| 2026.05.27 | ₩4,266 | ₩4,368 | ₩4,172 | ₩4,185 | -1.89% | 14.9만 |
|---|
| 2026.05.26 | ₩4,252 | ₩4,333 | ₩4,252 | ₩4,293 | +0.95% | 10.2만 |
|---|
| 2026.05.22 | ₩4,324 | ₩4,393 | ₩4,259 | ₩4,286 | -0.87% | 8.5만 |
|---|
| 2026.05.21 | ₩4,373 | ₩4,373 | ₩4,293 | ₩4,306 | -1.53% | 12.7만 |
|---|
| 2026.05.20 | ₩4,333 | ₩4,387 | ₩4,293 | ₩4,346 | +0.31% | 12.8만 |
|---|
| 2026.05.19 | ₩4,494 | ₩4,507 | ₩4,293 | ₩4,306 | -4.18% | 13.7만 |
|---|
| 2026.05.18 | ₩4,507 | ₩4,521 | ₩4,360 | ₩4,494 | -0.30% | 10.5만 |
|---|
| 2026.05.15 | ₩4,601 | ₩4,682 | ₩4,588 | ₩4,682 | +1.75% | 6.5만 |
|---|
| 2026.05.14 | ₩4,454 | ₩4,628 | ₩4,440 | ₩4,601 | +3.31% | 9.5만 |
|---|
| 2026.05.13 | ₩4,494 | ₩4,521 | ₩4,413 | ₩4,507 | +0.30% | 8.9만 |
|---|
| 2026.05.12 | ₩4,561 | ₩4,561 | ₩4,440 | ₩4,494 | -1.47% | 16.3만 |
|---|
| 2026.05.11 | ₩4,494 | ₩4,534 | ₩4,413 | ₩4,507 | +0.30% | 16.9만 |
|---|
| 2026.05.08 | ₩4,494 | ₩4,494 | ₩4,320 | ₩4,373 | -2.69% | 17.1만 |
|---|
| 2026.05.07 | ₩4,387 | ₩4,481 | ₩4,373 | ₩4,427 | +0.92% | 16.8만 |
|---|
| 2026.05.06 | ₩4,360 | ₩4,494 | ₩4,360 | ₩4,454 | +2.15% | 27.5만 |
|---|
| 2026.05.05 | ₩4,481 | ₩4,507 | ₩4,403 | ₩4,481 | 0.00% | 6.5만 |
|---|
| 2026.05.04 | ₩4,427 | ₩4,507 | ₩4,266 | ₩4,481 | +1.21% | 19.7만 |
|---|
| 2026.05.01 | ₩4,521 | ₩4,521 | ₩4,413 | ₩4,481 | -0.89% | 11.8만 |
|---|
| 2026.04.30 | ₩4,481 | ₩4,561 | ₩4,454 | ₩4,494 | +0.30% | 13만 |
|---|
| 2026.04.29 | ₩4,373 | ₩4,487 | ₩4,333 | ₩4,427 | +1.23% | 14.2만 |
|---|
| 2026.04.28 | ₩4,306 | ₩4,380 | ₩4,306 | ₩4,360 | +1.25% | 12.8만 |
|---|
| 2026.04.27 | ₩4,320 | ₩4,346 | ₩4,293 | ₩4,306 | -0.31% | 9.9만 |
|---|
| 2026.04.24 | ₩4,279 | ₩4,333 | ₩4,279 | ₩4,293 | +0.31% | 7만 |
|---|
| 2026.04.23 | ₩4,360 | ₩4,387 | ₩4,286 | ₩4,333 | -0.62% | 8.2만 |
|---|
| 2026.04.22 | ₩4,360 | ₩4,413 | ₩4,360 | ₩4,387 | +0.62% | 7.3만 |
|---|
| 2026.04.21 | ₩4,387 | ₩4,440 | ₩4,387 | ₩4,387 | 0.00% | 9.1만 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,521 | ₩4,387 | ₩4,487 | +1.98% | 10.1만 |
|---|
| 2026.04.17 | ₩4,601 | ₩4,641 | ₩4,494 | ₩4,601 | 0.00% | 16.8만 |
|---|
| 2026.04.16 | ₩4,574 | ₩4,655 | ₩4,521 | ₩4,534 | -0.88% | 14.2만 |
|---|
| 2026.04.15 | ₩4,413 | ₩4,588 | ₩4,346 | ₩4,574 | +3.65% | 9만 |
|---|
| 2026.04.14 | ₩4,373 | ₩4,481 | ₩4,373 | ₩4,413 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩4,333 | ₩4,454 | ₩4,333 | ₩4,427 | +2.17% | 8.6만 |
|---|
| 2026.04.10 | ₩4,481 | ₩4,507 | ₩4,387 | ₩4,387 | -2.10% | 13.4만 |
|---|
| 2026.04.09 | ₩4,494 | ₩4,554 | ₩4,467 | ₩4,521 | +0.60% | 14.8만 |
|---|
| 2026.04.08 | ₩4,534 | ₩4,615 | ₩4,460 | ₩4,561 | +0.59% | 12.9만 |
|---|
| 2026.04.07 | ₩4,440 | ₩4,534 | ₩4,413 | ₩4,467 | +0.60% | 6.2만 |
|---|
| 2026.04.06 | ₩4,346 | ₩4,481 | ₩4,346 | ₩4,454 | +2.47% | 14.7만 |
|---|
| 2026.04.02 | ₩4,333 | ₩4,454 | ₩4,212 | ₩4,373 | +0.93% | 5.9만 |
|---|
| 2026.04.01 | ₩4,333 | ₩4,380 | ₩4,306 | ₩4,333 | 0.00% | 7.1만 |
|---|
| 2026.03.31 | ₩4,252 | ₩4,373 | ₩4,199 | ₩4,306 | +1.26% | 17.6만 |
|---|
| 2026.03.30 | ₩4,145 | ₩4,279 | ₩4,145 | ₩4,199 | +1.29% | 10.9만 |
|---|
| 2026.03.27 | ₩4,252 | ₩4,400 | ₩4,172 | ₩4,243 | -0.22% | 11.3만 |
|---|
| 2026.03.26 | ₩4,212 | ₩4,333 | ₩4,159 | ₩4,279 | +1.59% | 11.2만 |
|---|
| 2026.03.25 | ₩4,159 | ₩4,212 | ₩4,132 | ₩4,185 | +0.65% | 8.2만 |
|---|
| 2026.03.24 | ₩4,118 | ₩4,179 | ₩4,038 | ₩4,112 | -0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩4,172 | ₩4,226 | ₩4,145 | ₩4,172 | 0.00% | 14.6만 |
|---|
| 2026.03.20 | ₩4,360 | ₩4,360 | ₩4,199 | ₩4,199 | -3.69% | 6.4만 |
|---|
| 2026.03.19 | ₩4,091 | ₩4,306 | ₩4,091 | ₩4,266 | +4.26% | 15.8만 |
|---|
| 2026.03.18 | ₩4,252 | ₩4,320 | ₩4,252 | ₩4,317 | +1.51% | 12.5만 |
|---|
| 2026.03.17 | ₩4,279 | ₩4,352 | ₩4,172 | ₩4,290 | +0.25% | 24.6만 |
|---|
| 2026.03.16 | ₩4,266 | ₩4,360 | ₩4,212 | ₩4,320 | +1.26% | 30.3만 |
|---|
| 2026.03.13 | ₩4,333 | ₩4,466 | ₩4,333 | ₩4,413 | +1.86% | 10.3만 |
|---|
| 2026.03.12 | ₩4,628 | ₩4,631 | ₩4,413 | ₩4,413 | -4.64% | 10.5만 |
|---|
| 2026.03.11 | ₩4,454 | ₩4,655 | ₩4,440 | ₩4,494 | +0.90% | 13.3만 |
|---|
| 2026.03.10 | ₩4,226 | ₩4,548 | ₩4,226 | ₩4,548 | +7.62% | 13.3만 |
|---|
| 2026.03.09 | ₩4,320 | ₩4,346 | ₩4,226 | ₩4,333 | +0.31% | 12.2만 |
|---|
| 2026.03.06 | ₩4,400 | ₩4,407 | ₩4,313 | ₩4,346 | -1.22% | 10.6만 |
|---|
| 2026.03.05 | ₩4,494 | ₩4,494 | ₩4,373 | ₩4,427 | -1.49% | 11.1만 |
|---|
| 2026.03.04 | ₩4,481 | ₩4,695 | ₩4,381 | ₩4,400 | -1.80% | 19.5만 |
|---|
| 2026.03.03 | ₩4,829 | ₩4,829 | ₩4,521 | ₩4,601 | -4.72% | 18.3만 |
|---|
| 2026.03.02 | ₩4,507 | ₩4,802 | ₩4,455 | ₩4,695 | +4.17% | 24.7만 |
|---|
| 2026.02.27 | ₩4,534 | ₩4,588 | ₩4,400 | ₩4,521 | -0.30% | 31.3만 |
|---|
| 2026.02.26 | ₩4,427 | ₩4,611 | ₩4,360 | ₩4,387 | -0.91% | 26.1만 |
|---|
| 2026.02.25 | ₩4,561 | ₩4,655 | ₩4,451 | ₩4,655 | +2.06% | 11.1만 |
|---|
| 2026.02.24 | ₩4,816 | ₩4,816 | ₩4,561 | ₩4,561 | -5.29% | 18만 |
|---|
| 2026.02.23 | ₩4,776 | ₩4,950 | ₩4,722 | ₩4,829 | +1.12% | 35.4만 |
|---|
| 2026.02.20 | ₩4,668 | ₩4,776 | ₩4,595 | ₩4,695 | +0.57% | 18.1만 |
|---|
| 2026.02.19 | ₩4,883 | ₩4,923 | ₩4,641 | ₩4,843 | -0.82% | 68.4만 |
|---|
| 2026.02.18 | ₩4,467 | ₩4,963 | ₩4,320 | ₩4,829 | +8.11% | 59.9만 |
|---|
| 2026.02.17 | ₩4,655 | ₩4,695 | ₩4,320 | ₩4,574 | -1.73% | 53.7만 |
|---|
| 2026.02.13 | ₩5,487 | ₩5,500 | ₩5,205 | ₩5,205 | -5.13% | 22.6만 |
|---|
| 2026.02.12 | ₩5,366 | ₩5,460 | ₩5,339 | ₩5,366 | 0.00% | 11만 |
|---|
| 2026.02.11 | ₩5,433 | ₩5,500 | ₩5,326 | ₩5,366 | -1.23% | 14.9만 |
|---|
| 2026.02.10 | ₩5,594 | ₩5,594 | ₩5,366 | ₩5,420 | -3.12% | 14.6만 |
|---|
| 2026.02.09 | ₩5,607 | ₩5,607 | ₩5,442 | ₩5,574 | -0.60% | 14.7만 |
|---|
| 2026.02.06 | ₩5,581 | ₩5,634 | ₩5,420 | ₩5,607 | +0.48% | 16만 |
|---|
| 2026.02.05 | ₩5,567 | ₩5,581 | ₩5,323 | ₩5,426 | -2.53% | 9.7만 |
|---|
| 2026.02.04 | ₩5,326 | ₩5,503 | ₩5,299 | ₩5,460 | +2.52% | 13.6만 |
|---|
| 2026.02.03 | ₩5,500 | ₩5,500 | ₩5,051 | ₩5,232 | -4.88% | 35.9만 |
|---|
| 2026.02.02 | ₩6,063 | ₩6,157 | ₩5,406 | ₩5,460 | -9.96% | 63.2만 |
|---|
| 2026.01.30 | ₩6,198 | ₩6,198 | ₩5,996 | ₩6,063 | -2.16% | 36.3만 |
|---|
| 2026.01.29 | ₩6,305 | ₩6,305 | ₩6,224 | ₩6,228 | -1.21% | 6.2만 |
|---|
| 2026.01.28 | ₩6,278 | ₩6,332 | ₩6,265 | ₩6,265 | -0.21% | 8.8만 |
|---|
| 2026.01.27 | ₩6,372 | ₩6,372 | ₩6,265 | ₩6,278 | -1.47% | 11만 |
|---|
| 2026.01.26 | ₩6,412 | ₩6,412 | ₩6,251 | ₩6,345 | -1.05% | 10.9만 |
|---|
| 2026.01.23 | ₩6,385 | ₩6,423 | ₩6,345 | ₩6,359 | -0.42% | 4.3만 |
|---|
| 2026.01.22 | ₩6,318 | ₩6,439 | ₩6,318 | ₩6,372 | +0.85% | 4.9만 |
|---|
| 2026.01.21 | ₩6,412 | ₩6,506 | ₩6,291 | ₩6,345 | -1.05% | 17.3만 |
|---|
| 2026.01.20 | ₩6,493 | ₩6,560 | ₩6,385 | ₩6,506 | +0.21% | 14.6만 |
|---|
| 2026.01.16 | ₩6,520 | ₩6,640 | ₩6,455 | ₩6,640 | +1.85% | 15.1만 |
|---|
| 2026.01.15 | ₩6,439 | ₩6,546 | ₩6,291 | ₩6,520 | +1.25% | 11.6만 |
|---|
| 2026.01.14 | ₩6,345 | ₩6,493 | ₩6,265 | ₩6,426 | +1.27% | 15.6만 |
|---|
| 2026.01.13 | ₩6,318 | ₩6,345 | ₩6,224 | ₩6,345 | +0.42% | 19.2만 |
|---|
| 2026.01.12 | ₩6,278 | ₩6,318 | ₩6,214 | ₩6,318 | +0.64% | 8.6만 |
|---|
| 2026.01.09 | ₩6,278 | ₩6,345 | ₩6,278 | ₩6,305 | +0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩6,305 | ₩6,330 | ₩6,231 | ₩6,318 | +0.21% | 10만 |
|---|
| 2026.01.07 | ₩6,399 | ₩6,399 | ₩6,245 | ₩6,291 | -1.68% | 9.7만 |
|---|
| 2026.01.06 | ₩6,385 | ₩6,412 | ₩6,278 | ₩6,345 | -0.63% | 9.5만 |
|---|
| 2026.01.05 | ₩6,372 | ₩6,439 | ₩6,345 | ₩6,399 | +0.42% | 8.6만 |
|---|
| 2026.01.02 | ₩6,332 | ₩6,372 | ₩6,251 | ₩6,359 | +0.42% | 10.4만 |
|---|
| 2025.12.31 | ₩6,251 | ₩6,345 | ₩6,171 | ₩6,291 | +0.64% | 35.6만 |
|---|
| 2025.12.30 | ₩6,144 | ₩6,265 | ₩6,117 | ₩6,184 | +0.66% | 28.1만 |
|---|
| 2025.12.29 | ₩6,144 | ₩6,198 | ₩6,106 | ₩6,144 | 0.00% | 16.7만 |
|---|
| 2025.12.26 | ₩6,198 | ₩6,238 | ₩6,157 | ₩6,198 | 0.00% | 12.5만 |
|---|
| 2025.12.24 | ₩6,198 | ₩6,265 | ₩6,196 | ₩6,238 | +0.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,184 | ₩6,265 | ₩6,184 | ₩6,224 | +0.65% | 13.2만 |
|---|
| 2025.12.22 | ₩6,372 | ₩6,396 | ₩6,184 | ₩6,198 | -2.74% | 32.9만 |
|---|
| 2025.12.19 | ₩6,345 | ₩6,505 | ₩6,305 | ₩6,332 | -0.21% | 22.6만 |
|---|
| 2025.12.18 | ₩6,385 | ₩6,493 | ₩6,258 | ₩6,439 | +0.84% | 16만 |
|---|
| 2025.12.17 | ₩6,345 | ₩6,627 | ₩6,345 | ₩6,560 | +3.38% | 16.3만 |
|---|
| 2025.12.16 | ₩6,278 | ₩6,408 | ₩6,238 | ₩6,385 | +1.71% | 11.1만 |
|---|
| 2025.12.15 | ₩6,305 | ₩6,359 | ₩6,171 | ₩6,278 | -0.43% | 23.3만 |
|---|
| 2025.12.12 | ₩6,372 | ₩6,560 | ₩6,265 | ₩6,291 | -1.26% | 24.6만 |
|---|
| 2025.12.11 | ₩6,681 | ₩6,681 | ₩6,372 | ₩6,439 | -3.61% | 25.3만 |
|---|
| 2025.12.10 | ₩6,613 | ₩6,694 | ₩6,600 | ₩6,681 | +1.01% | 14.5만 |
|---|
| 2025.12.09 | ₩6,868 | ₩6,882 | ₩6,761 | ₩6,801 | -0.98% | 7.8만 |
|---|
| 2025.12.08 | ₩6,962 | ₩6,962 | ₩6,828 | ₩6,882 | -1.16% | 8.8만 |
|---|
| 2025.12.05 | ₩6,935 | ₩7,002 | ₩6,909 | ₩6,922 | -0.19% | 10.3만 |
|---|
| 2025.12.04 | ₩7,029 | ₩7,068 | ₩6,949 | ₩7,002 | -0.38% | 5.7만 |
|---|
| 2025.12.03 | ₩6,962 | ₩7,150 | ₩6,962 | ₩7,016 | +0.77% | 10.3만 |
|---|
| 2025.12.02 | ₩6,989 | ₩7,083 | ₩6,909 | ₩7,016 | +0.38% | 8.4만 |
|---|
| 2025.12.01 | ₩7,002 | ₩7,043 | ₩6,909 | ₩7,002 | 0.00% | 10.6만 |
|---|
| 2025.11.28 | ₩6,989 | ₩7,002 | ₩6,919 | ₩6,989 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩6,828 | ₩6,962 | ₩6,815 | ₩6,882 | +0.79% | 4.8만 |
|---|
| 2025.11.25 | ₩6,788 | ₩6,935 | ₩6,773 | ₩6,868 | +1.19% | 7.2만 |
|---|
| 2025.11.24 | ₩6,761 | ₩6,855 | ₩6,761 | ₩6,841 | +1.19% | 9.4만 |
|---|
| 2025.11.21 | ₩6,506 | ₩6,774 | ₩6,506 | ₩6,734 | +3.51% | 8.7만 |
|---|
| 2025.11.20 | ₩6,506 | ₩6,640 | ₩6,493 | ₩6,613 | +1.65% | 9.1만 |
|---|
| 2025.11.19 | ₩6,412 | ₩6,600 | ₩6,291 | ₩6,506 | +1.46% | 16.9만 |
|---|
| 2025.11.18 | ₩6,439 | ₩6,580 | ₩6,385 | ₩6,412 | -0.42% | 22.4만 |
|---|
| 2025.11.17 | ₩6,734 | ₩6,789 | ₩6,426 | ₩6,573 | -2.39% | 23.1만 |
|---|
| 2025.11.14 | ₩7,043 | ₩7,056 | ₩6,882 | ₩6,922 | -1.71% | 17.8만 |
|---|
| 2025.11.13 | ₩6,949 | ₩7,070 | ₩6,949 | ₩7,002 | +0.77% | 10.9만 |
|---|
| 2025.11.12 | ₩7,043 | ₩7,043 | ₩6,935 | ₩7,002 | -0.57% | 7.8만 |
|---|
| 2025.11.11 | ₩7,029 | ₩7,029 | ₩6,882 | ₩6,989 | -0.57% | 9.8만 |
|---|
| 2025.11.10 | ₩6,976 | ₩7,016 | ₩6,911 | ₩6,989 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩6,976 | ₩6,976 | ₩6,909 | ₩6,935 | -0.58% | 9.8만 |
|---|
| 2025.11.06 | ₩6,935 | ₩7,016 | ₩6,909 | ₩6,976 | +0.58% | 9.8만 |
|---|
| 2025.11.05 | ₩6,841 | ₩6,935 | ₩6,828 | ₩6,909 | +0.98% | 6만 |
|---|
| 2025.11.04 | ₩7,002 | ₩7,016 | ₩6,828 | ₩6,841 | -2.30% | 13.6만 |
|---|
| 2025.11.03 | ₩7,110 | ₩7,110 | ₩6,976 | ₩7,043 | -0.94% | 11.3만 |
|---|
| 2025.10.31 | ₩7,070 | ₩7,177 | ₩7,002 | ₩7,096 | +0.38% | 18.4만 |
|---|
| 2025.10.30 | ₩6,976 | ₩7,029 | ₩6,935 | ₩6,989 | +0.19% | 7.3만 |
|---|
| 2025.10.29 | ₩7,029 | ₩7,092 | ₩7,002 | ₩7,029 | 0.00% | 6만 |
|---|
| 2025.10.28 | ₩7,070 | ₩7,070 | ₩6,976 | ₩7,029 | -0.57% | 11.2만 |
|---|
| 2025.10.27 | ₩7,244 | ₩7,284 | ₩6,989 | ₩7,083 | -2.22% | 18.7만 |
|---|
| 2025.10.24 | ₩7,096 | ₩7,298 | ₩7,043 | ₩7,217 | +1.70% | 15.4만 |
|---|
| 2025.10.23 | ₩7,043 | ₩7,130 | ₩7,043 | ₩7,070 | +0.38% | 15.8만 |
|---|
| 2025.10.22 | ₩7,110 | ₩7,204 | ₩7,043 | ₩7,110 | 0.00% | 13.1만 |
|---|
| 2025.10.21 | ₩7,016 | ₩7,204 | ₩7,005 | ₩7,083 | +0.96% | 26.3만 |
|---|
| 2025.10.20 | ₩7,311 | ₩7,324 | ₩7,123 | ₩7,231 | -1.10% | 36만 |
|---|
| 2025.10.17 | ₩7,244 | ₩7,365 | ₩7,123 | ₩7,204 | -0.56% | 16.1만 |
|---|
| 2025.10.16 | ₩7,110 | ₩7,323 | ₩7,067 | ₩7,231 | +1.70% | 14.5만 |
|---|
| 2025.10.15 | ₩7,083 | ₩7,190 | ₩7,016 | ₩7,083 | 0.00% | 6.1만 |
|---|
| 2025.10.14 | ₩7,190 | ₩7,190 | ₩7,043 | ₩7,070 | -1.68% | 7.2만 |
|---|
| 2025.10.13 | ₩7,083 | ₩7,231 | ₩7,043 | ₩7,056 | -0.38% | 10.5만 |
|---|
| 2025.10.10 | ₩7,137 | ₩7,319 | ₩7,049 | ₩7,070 | -0.94% | 10만 |
|---|