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 | ₩3,071 | ₩3,178 | ₩3,004 | ₩3,151 | +2.62% | 9.8만 |
| 2026.10.08 | ₩3,084 | ₩3,091 | ₩2,990 | ₩3,057 | -0.87% | 10.5만 |
| 2026.10.07 | ₩3,124 | ₩3,124 | ₩2,990 | ₩3,071 | -1.72% | 9.9만 |
| 2026.10.06 | ₩3,218 | ₩3,299 | ₩3,084 | ₩3,178 | -1.25% | 10.5만 |
| 2026.10.05 | ₩3,245 | ₩3,250 | ₩3,178 | ₩3,205 | -1.24% | 15.3만 |
| 2026.10.02 | ₩3,312 | ₩3,312 | ₩3,218 | ₩3,285 | -0.81% | 14.2만 |
| 2026.10.01 | ₩3,232 | ₩3,245 | ₩3,084 | ₩3,218 | -0.41% | 23.7만 |
| 2026.09.30 | ₩3,258 | ₩3,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,258 |
| 0.00% |
| 17.8만 |
| 2026.09.29 | ₩3,191 | ₩3,299 | ₩3,178 | ₩3,218 | +0.84% | 9만 |
|---|
| 2026.09.28 | ₩3,218 | ₩3,285 | ₩3,138 | ₩3,205 | -0.42% | 5.3만 |
|---|
| 2026.09.25 | ₩2,990 | ₩3,285 | ₩2,950 | ₩3,245 | +8.52% | 32.4만 |
|---|
| 2026.09.24 | ₩3,057 | ₩3,097 | ₩2,977 | ₩3,004 | -1.75% | 17.6만 |
|---|
| 2026.09.23 | ₩3,178 | ₩3,245 | ₩3,084 | ₩3,124 | -1.69% | 10.1만 |
|---|
| 2026.09.22 | ₩3,325 | ₩3,336 | ₩3,232 | ₩3,258 | -2.02% | 9.8만 |
|---|
| 2026.09.21 | ₩3,285 | ₩3,339 | ₩3,250 | ₩3,285 | 0.00% | 11.6만 |
|---|
| 2026.09.18 | ₩3,325 | ₩3,366 | ₩3,257 | ₩3,339 | +0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩3,513 | ₩3,513 | ₩3,319 | ₩3,325 | -5.34% | 28.5만 |
|---|
| 2026.09.16 | ₩3,325 | ₩3,366 | ₩3,241 | ₩3,366 | +1.21% | 14.6만 |
|---|
| 2026.09.15 | ₩3,352 | ₩3,418 | ₩3,303 | ₩3,325 | -0.80% | 8.3만 |
|---|
| 2026.09.14 | ₩3,460 | ₩3,460 | ₩3,366 | ₩3,379 | -2.33% | 12.4만 |
|---|
| 2026.09.11 | ₩3,513 | ₩3,539 | ₩3,413 | ₩3,419 | -2.67% | 14.1만 |
|---|
| 2026.09.10 | ₩3,513 | ₩3,553 | ₩3,473 | ₩3,486 | -0.76% | 15.4만 |
|---|
| 2026.09.09 | ₩3,594 | ₩3,653 | ₩3,580 | ₩3,580 | -0.37% | 11만 |
|---|
| 2026.09.08 | ₩3,674 | ₩3,683 | ₩3,594 | ₩3,607 | -1.82% | 12.1만 |
|---|
| 2026.09.04 | ₩3,687 | ₩3,687 | ₩3,607 | ₩3,634 | -1.45% | 10만 |
|---|
| 2026.09.03 | ₩3,634 | ₩3,714 | ₩3,607 | ₩3,634 | 0.00% | 9.4만 |
|---|
| 2026.09.02 | ₩3,674 | ₩3,742 | ₩3,580 | ₩3,614 | -1.64% | 5.6만 |
|---|
| 2026.09.01 | ₩3,674 | ₩3,729 | ₩3,567 | ₩3,594 | -2.19% | 7.6만 |
|---|
| 2026.08.31 | ₩3,661 | ₩3,728 | ₩3,594 | ₩3,607 | -1.47% | 19.7만 |
|---|
| 2026.08.28 | ₩3,647 | ₩3,674 | ₩3,567 | ₩3,607 | -1.10% | 7.5만 |
|---|
| 2026.08.27 | ₩3,701 | ₩3,701 | ₩3,567 | ₩3,620 | -2.17% | 8.9만 |
|---|
| 2026.08.26 | ₩3,594 | ₩3,614 | ₩3,567 | ₩3,567 | -0.75% | 6.7만 |
|---|
| 2026.08.25 | ₩3,647 | ₩3,654 | ₩3,567 | ₩3,580 | -1.84% | 6.7만 |
|---|
| 2026.08.24 | ₩3,634 | ₩3,647 | ₩3,607 | ₩3,620 | -0.37% | 11.3만 |
|---|
| 2026.08.21 | ₩3,701 | ₩3,713 | ₩3,634 | ₩3,661 | -1.09% | 10.3만 |
|---|
| 2026.08.20 | ₩3,822 | ₩3,822 | ₩3,661 | ₩3,701 | -3.16% | 14.7만 |
|---|
| 2026.08.19 | ₩3,728 | ₩3,755 | ₩3,674 | ₩3,687 | -1.08% | 7.9만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,889 | ₩3,755 | ₩3,808 | -0.35% | 11.4만 |
|---|
| 2026.08.17 | ₩3,862 | ₩4,009 | ₩3,795 | ₩3,875 | +0.35% | 14.9만 |
|---|
| 2026.08.14 | ₩3,835 | ₩3,848 | ₩3,795 | ₩3,835 | 0.00% | 13.6만 |
|---|
| 2026.08.13 | ₩3,808 | ₩3,848 | ₩3,781 | ₩3,835 | +0.70% | 12만 |
|---|
| 2026.08.12 | ₩3,781 | ₩3,805 | ₩3,741 | ₩3,784 | +0.07% | 32.2만 |
|---|
| 2026.08.11 | ₩3,701 | ₩3,768 | ₩3,661 | ₩3,768 | +1.81% | 7.3만 |
|---|
| 2026.08.10 | ₩3,822 | ₩3,822 | ₩3,647 | ₩3,687 | -3.51% | 21.4만 |
|---|
| 2026.08.07 | ₩3,795 | ₩3,835 | ₩3,745 | ₩3,808 | +0.35% | 5.7만 |
|---|
| 2026.08.06 | ₩3,795 | ₩3,795 | ₩3,728 | ₩3,755 | -1.06% | 4.7만 |
|---|
| 2026.08.05 | ₩3,808 | ₩3,889 | ₩3,741 | ₩3,741 | -1.76% | 8.9만 |
|---|
| 2026.08.04 | ₩3,714 | ₩3,824 | ₩3,714 | ₩3,795 | +2.17% | 5.4만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,808 | ₩3,697 | ₩3,768 | +0.36% | 17.7만 |
|---|
| 2026.07.31 | ₩3,661 | ₩3,808 | ₩3,661 | ₩3,755 | +2.56% | 15.4만 |
|---|
| 2026.07.30 | ₩3,661 | ₩3,701 | ₩3,607 | ₩3,687 | +0.73% | 19.2만 |
|---|
| 2026.07.29 | ₩3,540 | ₩3,674 | ₩3,540 | ₩3,620 | +2.27% | 7.3만 |
|---|
| 2026.07.28 | ₩3,540 | ₩3,620 | ₩3,527 | ₩3,540 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩3,620 | ₩3,620 | ₩3,527 | ₩3,540 | -2.22% | 5.5만 |
|---|
| 2026.07.24 | ₩3,607 | ₩3,687 | ₩3,553 | ₩3,567 | -1.12% | 5.7만 |
|---|
| 2026.07.23 | ₩3,661 | ₩3,661 | ₩3,540 | ₩3,607 | -1.47% | 12.6만 |
|---|
| 2026.07.22 | ₩3,620 | ₩3,674 | ₩3,620 | ₩3,647 | +0.74% | 8.8만 |
|---|
| 2026.07.21 | ₩3,620 | ₩3,701 | ₩3,620 | ₩3,634 | +0.37% | 20.3만 |
|---|
| 2026.07.20 | ₩3,781 | ₩3,795 | ₩3,701 | ₩3,714 | -1.77% | 22만 |
|---|
| 2026.07.17 | ₩3,661 | ₩3,781 | ₩3,634 | ₩3,755 | +2.56% | 7.9만 |
|---|
| 2026.07.16 | ₩3,714 | ₩3,755 | ₩3,661 | ₩3,701 | -0.36% | 11.4만 |
|---|
| 2026.07.15 | ₩3,875 | ₩3,890 | ₩3,687 | ₩3,781 | -2.42% | 15.2만 |
|---|
| 2026.07.14 | ₩3,875 | ₩3,969 | ₩3,808 | ₩3,822 | -1.38% | 11.4만 |
|---|
| 2026.07.13 | ₩3,795 | ₩3,848 | ₩3,795 | ₩3,822 | +0.71% | 7.1만 |
|---|
| 2026.07.10 | ₩3,889 | ₩3,895 | ₩3,828 | ₩3,835 | -1.38% | 2.6만 |
|---|
| 2026.07.09 | ₩3,848 | ₩3,848 | ₩3,808 | ₩3,848 | 0.00% | 4.3만 |
|---|
| 2026.07.08 | ₩3,822 | ₩3,926 | ₩3,808 | ₩3,808 | -0.35% | 5.5만 |
|---|
| 2026.07.07 | ₩3,781 | ₩3,875 | ₩3,781 | ₩3,822 | +1.06% | 4.8만 |
|---|
| 2026.07.06 | ₩3,768 | ₩3,848 | ₩3,741 | ₩3,822 | +1.42% | 8.5만 |
|---|
| 2026.07.02 | ₩3,822 | ₩3,822 | ₩3,728 | ₩3,755 | -1.75% | 7.7만 |
|---|
| 2026.07.01 | ₩3,808 | ₩3,808 | ₩3,687 | ₩3,701 | -2.82% | 4.2만 |
|---|
| 2026.06.30 | ₩3,808 | ₩3,875 | ₩3,728 | ₩3,741 | -1.76% | 13만 |
|---|
| 2026.06.29 | ₩3,755 | ₩3,768 | ₩3,667 | ₩3,714 | -1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩3,594 | ₩3,781 | ₩3,594 | ₩3,714 | +3.36% | 9.5만 |
|---|
| 2026.06.25 | ₩3,647 | ₩3,741 | ₩3,647 | ₩3,701 | +1.47% | 11.4만 |
|---|
| 2026.06.24 | ₩3,728 | ₩3,741 | ₩3,614 | ₩3,647 | -2.16% | 9.4만 |
|---|
| 2026.06.23 | ₩3,553 | ₩3,687 | ₩3,527 | ₩3,674 | +3.40% | 5.6만 |
|---|
| 2026.06.22 | ₩3,781 | ₩3,781 | ₩3,553 | ₩3,580 | -5.32% | 22만 |
|---|
| 2026.06.18 | ₩3,862 | ₩3,862 | ₩3,446 | ₩3,781 | -2.08% | 39.5만 |
|---|
| 2026.06.17 | ₩4,076 | ₩4,117 | ₩3,835 | ₩3,848 | -5.59% | 35.9만 |
|---|
| 2026.06.16 | ₩4,170 | ₩4,212 | ₩4,157 | ₩4,197 | +0.64% | 9.6만 |
|---|
| 2026.06.15 | ₩4,210 | ₩4,210 | ₩4,143 | ₩4,210 | 0.00% | 11만 |
|---|
| 2026.06.12 | ₩4,117 | ₩4,157 | ₩4,117 | ₩4,130 | +0.33% | 9만 |
|---|
| 2026.06.11 | ₩4,143 | ₩4,197 | ₩4,090 | ₩4,130 | -0.32% | 2.2만 |
|---|
| 2026.06.10 | ₩4,117 | ₩4,157 | ₩4,079 | ₩4,117 | 0.00% | 4만 |
|---|
| 2026.06.09 | ₩4,117 | ₩4,168 | ₩4,063 | ₩4,117 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩4,117 | ₩4,184 | ₩4,117 | ₩4,157 | +0.98% | 5만 |
|---|
| 2026.06.05 | ₩4,197 | ₩4,204 | ₩4,103 | ₩4,117 | -1.92% | 13만 |
|---|
| 2026.06.04 | ₩4,090 | ₩4,130 | ₩4,063 | ₩4,130 | +0.98% | 13.4만 |
|---|
| 2026.06.03 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,117 | -2.54% | 7.1만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,210 | ₩4,143 | ₩4,143 | -0.32% | 9.4만 |
|---|
| 2026.06.01 | ₩4,157 | ₩4,224 | ₩4,143 | ₩4,163 | +0.16% | 11.8만 |
|---|
| 2026.05.29 | ₩4,291 | ₩4,306 | ₩4,130 | ₩4,197 | -2.19% | 16.7만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,228 | ₩4,157 | ₩4,197 | +0.97% | 8.9만 |
|---|
| 2026.05.27 | ₩4,264 | ₩4,366 | ₩4,170 | ₩4,184 | -1.89% | 14.9만 |
|---|
| 2026.05.26 | ₩4,251 | ₩4,331 | ₩4,251 | ₩4,291 | +0.95% | 10.2만 |
|---|
| 2026.05.22 | ₩4,322 | ₩4,391 | ₩4,257 | ₩4,284 | -0.87% | 8.5만 |
|---|
| 2026.05.21 | ₩4,371 | ₩4,371 | ₩4,291 | ₩4,304 | -1.53% | 12.7만 |
|---|
| 2026.05.20 | ₩4,331 | ₩4,385 | ₩4,291 | ₩4,345 | +0.31% | 12.8만 |
|---|
| 2026.05.19 | ₩4,492 | ₩4,505 | ₩4,291 | ₩4,304 | -4.18% | 13.7만 |
|---|
| 2026.05.18 | ₩4,505 | ₩4,519 | ₩4,358 | ₩4,492 | -0.30% | 10.5만 |
|---|
| 2026.05.15 | ₩4,599 | ₩4,680 | ₩4,586 | ₩4,680 | +1.75% | 6.5만 |
|---|
| 2026.05.14 | ₩4,452 | ₩4,626 | ₩4,438 | ₩4,599 | +3.31% | 9.5만 |
|---|
| 2026.05.13 | ₩4,492 | ₩4,519 | ₩4,412 | ₩4,505 | +0.30% | 8.9만 |
|---|
| 2026.05.12 | ₩4,559 | ₩4,559 | ₩4,438 | ₩4,492 | -1.47% | 16.3만 |
|---|
| 2026.05.11 | ₩4,492 | ₩4,532 | ₩4,412 | ₩4,505 | +0.30% | 16.9만 |
|---|
| 2026.05.08 | ₩4,492 | ₩4,492 | ₩4,318 | ₩4,371 | -2.69% | 17.1만 |
|---|
| 2026.05.07 | ₩4,385 | ₩4,479 | ₩4,371 | ₩4,425 | +0.92% | 16.8만 |
|---|
| 2026.05.06 | ₩4,358 | ₩4,492 | ₩4,358 | ₩4,452 | +2.15% | 27.5만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,505 | ₩4,401 | ₩4,479 | 0.00% | 6.5만 |
|---|
| 2026.05.04 | ₩4,425 | ₩4,505 | ₩4,264 | ₩4,479 | +1.21% | 19.7만 |
|---|
| 2026.05.01 | ₩4,519 | ₩4,519 | ₩4,412 | ₩4,479 | -0.89% | 11.8만 |
|---|
| 2026.04.30 | ₩4,479 | ₩4,559 | ₩4,452 | ₩4,492 | +0.30% | 13만 |
|---|
| 2026.04.29 | ₩4,371 | ₩4,485 | ₩4,331 | ₩4,425 | +1.23% | 14.2만 |
|---|
| 2026.04.28 | ₩4,304 | ₩4,378 | ₩4,304 | ₩4,358 | +1.25% | 12.8만 |
|---|
| 2026.04.27 | ₩4,318 | ₩4,345 | ₩4,291 | ₩4,304 | -0.31% | 9.9만 |
|---|
| 2026.04.24 | ₩4,277 | ₩4,331 | ₩4,277 | ₩4,291 | +0.31% | 7만 |
|---|
| 2026.04.23 | ₩4,358 | ₩4,385 | ₩4,284 | ₩4,331 | -0.62% | 8.2만 |
|---|
| 2026.04.22 | ₩4,358 | ₩4,412 | ₩4,358 | ₩4,385 | +0.62% | 7.3만 |
|---|
| 2026.04.21 | ₩4,385 | ₩4,438 | ₩4,385 | ₩4,385 | 0.00% | 9.1만 |
|---|
| 2026.04.20 | ₩4,398 | ₩4,519 | ₩4,385 | ₩4,485 | +1.98% | 10.1만 |
|---|
| 2026.04.17 | ₩4,599 | ₩4,640 | ₩4,492 | ₩4,599 | 0.00% | 16.8만 |
|---|
| 2026.04.16 | ₩4,572 | ₩4,653 | ₩4,519 | ₩4,532 | -0.88% | 14.2만 |
|---|
| 2026.04.15 | ₩4,412 | ₩4,586 | ₩4,345 | ₩4,572 | +3.65% | 9만 |
|---|
| 2026.04.14 | ₩4,371 | ₩4,479 | ₩4,371 | ₩4,412 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩4,331 | ₩4,452 | ₩4,331 | ₩4,425 | +2.17% | 8.6만 |
|---|
| 2026.04.10 | ₩4,479 | ₩4,505 | ₩4,385 | ₩4,385 | -2.10% | 13.4만 |
|---|
| 2026.04.09 | ₩4,492 | ₩4,552 | ₩4,465 | ₩4,519 | +0.60% | 14.8만 |
|---|
| 2026.04.08 | ₩4,532 | ₩4,613 | ₩4,458 | ₩4,559 | +0.59% | 12.9만 |
|---|
| 2026.04.07 | ₩4,438 | ₩4,532 | ₩4,412 | ₩4,465 | +0.60% | 6.2만 |
|---|
| 2026.04.06 | ₩4,345 | ₩4,479 | ₩4,345 | ₩4,452 | +2.47% | 14.7만 |
|---|
| 2026.04.02 | ₩4,331 | ₩4,452 | ₩4,210 | ₩4,371 | +0.93% | 5.9만 |
|---|
| 2026.04.01 | ₩4,331 | ₩4,378 | ₩4,304 | ₩4,331 | 0.00% | 7.1만 |
|---|
| 2026.03.31 | ₩4,251 | ₩4,371 | ₩4,197 | ₩4,304 | +1.26% | 17.6만 |
|---|
| 2026.03.30 | ₩4,143 | ₩4,277 | ₩4,143 | ₩4,197 | +1.29% | 10.9만 |
|---|
| 2026.03.27 | ₩4,251 | ₩4,398 | ₩4,170 | ₩4,241 | -0.22% | 11.3만 |
|---|
| 2026.03.26 | ₩4,210 | ₩4,331 | ₩4,157 | ₩4,277 | +1.59% | 11.2만 |
|---|
| 2026.03.25 | ₩4,157 | ₩4,210 | ₩4,130 | ₩4,184 | +0.65% | 8.2만 |
|---|
| 2026.03.24 | ₩4,117 | ₩4,177 | ₩4,036 | ₩4,110 | -0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩4,170 | ₩4,224 | ₩4,143 | ₩4,170 | 0.00% | 14.6만 |
|---|
| 2026.03.20 | ₩4,358 | ₩4,358 | ₩4,197 | ₩4,197 | -3.69% | 6.4만 |
|---|
| 2026.03.19 | ₩4,090 | ₩4,304 | ₩4,090 | ₩4,264 | +4.26% | 15.8만 |
|---|
| 2026.03.18 | ₩4,251 | ₩4,318 | ₩4,251 | ₩4,315 | +1.51% | 12.5만 |
|---|
| 2026.03.17 | ₩4,277 | ₩4,350 | ₩4,170 | ₩4,288 | +0.25% | 24.6만 |
|---|
| 2026.03.16 | ₩4,264 | ₩4,358 | ₩4,210 | ₩4,318 | +1.26% | 30.3만 |
|---|
| 2026.03.13 | ₩4,331 | ₩4,464 | ₩4,331 | ₩4,412 | +1.86% | 10.3만 |
|---|
| 2026.03.12 | ₩4,626 | ₩4,629 | ₩4,412 | ₩4,412 | -4.64% | 10.5만 |
|---|
| 2026.03.11 | ₩4,452 | ₩4,653 | ₩4,438 | ₩4,492 | +0.90% | 13.3만 |
|---|
| 2026.03.10 | ₩4,224 | ₩4,546 | ₩4,224 | ₩4,546 | +7.62% | 13.3만 |
|---|
| 2026.03.09 | ₩4,318 | ₩4,345 | ₩4,224 | ₩4,331 | +0.31% | 12.2만 |
|---|
| 2026.03.06 | ₩4,398 | ₩4,405 | ₩4,311 | ₩4,345 | -1.22% | 10.6만 |
|---|
| 2026.03.05 | ₩4,492 | ₩4,492 | ₩4,371 | ₩4,425 | -1.49% | 11.1만 |
|---|
| 2026.03.04 | ₩4,479 | ₩4,693 | ₩4,379 | ₩4,398 | -1.80% | 19.5만 |
|---|
| 2026.03.03 | ₩4,827 | ₩4,827 | ₩4,519 | ₩4,599 | -4.72% | 18.3만 |
|---|
| 2026.03.02 | ₩4,505 | ₩4,800 | ₩4,453 | ₩4,693 | +4.17% | 24.7만 |
|---|
| 2026.02.27 | ₩4,532 | ₩4,586 | ₩4,398 | ₩4,519 | -0.30% | 31.3만 |
|---|
| 2026.02.26 | ₩4,425 | ₩4,609 | ₩4,358 | ₩4,385 | -0.91% | 26.1만 |
|---|
| 2026.02.25 | ₩4,559 | ₩4,653 | ₩4,449 | ₩4,653 | +2.06% | 11.1만 |
|---|
| 2026.02.24 | ₩4,814 | ₩4,814 | ₩4,559 | ₩4,559 | -5.29% | 18만 |
|---|
| 2026.02.23 | ₩4,774 | ₩4,948 | ₩4,720 | ₩4,827 | +1.12% | 35.4만 |
|---|
| 2026.02.20 | ₩4,666 | ₩4,774 | ₩4,593 | ₩4,693 | +0.57% | 18.1만 |
|---|
| 2026.02.19 | ₩4,881 | ₩4,921 | ₩4,640 | ₩4,841 | -0.82% | 68.4만 |
|---|
| 2026.02.18 | ₩4,465 | ₩4,961 | ₩4,318 | ₩4,827 | +8.11% | 59.9만 |
|---|
| 2026.02.17 | ₩4,653 | ₩4,693 | ₩4,318 | ₩4,572 | -1.73% | 53.7만 |
|---|
| 2026.02.13 | ₩5,484 | ₩5,498 | ₩5,203 | ₩5,203 | -5.13% | 22.6만 |
|---|
| 2026.02.12 | ₩5,364 | ₩5,457 | ₩5,337 | ₩5,364 | 0.00% | 11만 |
|---|
| 2026.02.11 | ₩5,431 | ₩5,498 | ₩5,323 | ₩5,364 | -1.23% | 14.9만 |
|---|
| 2026.02.10 | ₩5,592 | ₩5,592 | ₩5,364 | ₩5,417 | -3.12% | 14.6만 |
|---|
| 2026.02.09 | ₩5,605 | ₩5,605 | ₩5,440 | ₩5,571 | -0.60% | 14.7만 |
|---|
| 2026.02.06 | ₩5,578 | ₩5,632 | ₩5,417 | ₩5,605 | +0.48% | 16만 |
|---|
| 2026.02.05 | ₩5,565 | ₩5,578 | ₩5,321 | ₩5,424 | -2.53% | 9.7만 |
|---|
| 2026.02.04 | ₩5,323 | ₩5,500 | ₩5,297 | ₩5,457 | +2.52% | 13.6만 |
|---|
| 2026.02.03 | ₩5,498 | ₩5,498 | ₩5,048 | ₩5,230 | -4.88% | 35.9만 |
|---|
| 2026.02.02 | ₩6,061 | ₩6,155 | ₩5,404 | ₩5,457 | -9.96% | 63.2만 |
|---|
| 2026.01.30 | ₩6,195 | ₩6,195 | ₩5,994 | ₩6,061 | -2.16% | 36.3만 |
|---|
| 2026.01.29 | ₩6,302 | ₩6,302 | ₩6,222 | ₩6,226 | -1.21% | 6.2만 |
|---|
| 2026.01.28 | ₩6,275 | ₩6,329 | ₩6,262 | ₩6,262 | -0.21% | 8.8만 |
|---|
| 2026.01.27 | ₩6,369 | ₩6,369 | ₩6,262 | ₩6,275 | -1.47% | 11만 |
|---|
| 2026.01.26 | ₩6,410 | ₩6,410 | ₩6,249 | ₩6,342 | -1.05% | 10.9만 |
|---|
| 2026.01.23 | ₩6,383 | ₩6,420 | ₩6,342 | ₩6,356 | -0.42% | 4.3만 |
|---|
| 2026.01.22 | ₩6,316 | ₩6,436 | ₩6,316 | ₩6,369 | +0.85% | 4.9만 |
|---|
| 2026.01.21 | ₩6,410 | ₩6,503 | ₩6,289 | ₩6,342 | -1.05% | 17.3만 |
|---|
| 2026.01.20 | ₩6,490 | ₩6,557 | ₩6,383 | ₩6,503 | +0.21% | 14.6만 |
|---|
| 2026.01.16 | ₩6,517 | ₩6,637 | ₩6,452 | ₩6,637 | +1.85% | 15.1만 |
|---|
| 2026.01.15 | ₩6,436 | ₩6,544 | ₩6,289 | ₩6,517 | +1.25% | 11.6만 |
|---|
| 2026.01.14 | ₩6,342 | ₩6,490 | ₩6,262 | ₩6,423 | +1.27% | 15.6만 |
|---|
| 2026.01.13 | ₩6,316 | ₩6,342 | ₩6,222 | ₩6,342 | +0.42% | 19.2만 |
|---|
| 2026.01.12 | ₩6,275 | ₩6,316 | ₩6,211 | ₩6,316 | +0.64% | 8.6만 |
|---|
| 2026.01.09 | ₩6,275 | ₩6,342 | ₩6,275 | ₩6,302 | +0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩6,302 | ₩6,328 | ₩6,228 | ₩6,316 | +0.21% | 10만 |
|---|
| 2026.01.07 | ₩6,396 | ₩6,396 | ₩6,242 | ₩6,289 | -1.68% | 9.7만 |
|---|
| 2026.01.06 | ₩6,383 | ₩6,410 | ₩6,275 | ₩6,342 | -0.63% | 9.5만 |
|---|
| 2026.01.05 | ₩6,369 | ₩6,436 | ₩6,342 | ₩6,396 | +0.42% | 8.6만 |
|---|
| 2026.01.02 | ₩6,329 | ₩6,369 | ₩6,249 | ₩6,356 | +0.42% | 10.4만 |
|---|
| 2025.12.31 | ₩6,249 | ₩6,342 | ₩6,168 | ₩6,289 | +0.64% | 35.6만 |
|---|
| 2025.12.30 | ₩6,141 | ₩6,262 | ₩6,115 | ₩6,182 | +0.66% | 28.1만 |
|---|
| 2025.12.29 | ₩6,141 | ₩6,195 | ₩6,104 | ₩6,141 | 0.00% | 16.7만 |
|---|
| 2025.12.26 | ₩6,195 | ₩6,235 | ₩6,155 | ₩6,195 | 0.00% | 12.5만 |
|---|
| 2025.12.24 | ₩6,195 | ₩6,262 | ₩6,194 | ₩6,235 | +0.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,182 | ₩6,262 | ₩6,182 | ₩6,222 | +0.65% | 13.2만 |
|---|
| 2025.12.22 | ₩6,369 | ₩6,393 | ₩6,182 | ₩6,195 | -2.74% | 32.9만 |
|---|
| 2025.12.19 | ₩6,342 | ₩6,502 | ₩6,302 | ₩6,329 | -0.21% | 22.6만 |
|---|
| 2025.12.18 | ₩6,383 | ₩6,490 | ₩6,255 | ₩6,436 | +0.84% | 16만 |
|---|
| 2025.12.17 | ₩6,342 | ₩6,624 | ₩6,342 | ₩6,557 | +3.38% | 16.3만 |
|---|
| 2025.12.16 | ₩6,275 | ₩6,405 | ₩6,235 | ₩6,383 | +1.71% | 11.1만 |
|---|
| 2025.12.15 | ₩6,302 | ₩6,356 | ₩6,168 | ₩6,275 | -0.43% | 23.3만 |
|---|
| 2025.12.12 | ₩6,369 | ₩6,557 | ₩6,262 | ₩6,289 | -1.26% | 24.6만 |
|---|
| 2025.12.11 | ₩6,678 | ₩6,678 | ₩6,369 | ₩6,436 | -3.61% | 25.3만 |
|---|
| 2025.12.10 | ₩6,611 | ₩6,691 | ₩6,597 | ₩6,678 | +1.01% | 14.5만 |
|---|
| 2025.12.09 | ₩6,865 | ₩6,879 | ₩6,758 | ₩6,798 | -0.98% | 7.8만 |
|---|
| 2025.12.08 | ₩6,959 | ₩6,959 | ₩6,825 | ₩6,879 | -1.16% | 8.8만 |
|---|
| 2025.12.05 | ₩6,932 | ₩6,999 | ₩6,906 | ₩6,919 | -0.19% | 10.3만 |
|---|
| 2025.12.04 | ₩7,026 | ₩7,065 | ₩6,946 | ₩6,999 | -0.38% | 5.7만 |
|---|
| 2025.12.03 | ₩6,959 | ₩7,147 | ₩6,959 | ₩7,013 | +0.77% | 10.3만 |
|---|
| 2025.12.02 | ₩6,986 | ₩7,080 | ₩6,906 | ₩7,013 | +0.38% | 8.4만 |
|---|
| 2025.12.01 | ₩6,999 | ₩7,040 | ₩6,906 | ₩6,999 | 0.00% | 10.6만 |
|---|
| 2025.11.28 | ₩6,986 | ₩6,999 | ₩6,916 | ₩6,986 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩6,825 | ₩6,959 | ₩6,812 | ₩6,879 | +0.79% | 4.8만 |
|---|
| 2025.11.25 | ₩6,785 | ₩6,932 | ₩6,770 | ₩6,865 | +1.19% | 7.2만 |
|---|
| 2025.11.24 | ₩6,758 | ₩6,852 | ₩6,758 | ₩6,839 | +1.19% | 9.4만 |
|---|
| 2025.11.21 | ₩6,503 | ₩6,772 | ₩6,503 | ₩6,731 | +3.51% | 8.7만 |
|---|
| 2025.11.20 | ₩6,503 | ₩6,637 | ₩6,490 | ₩6,611 | +1.65% | 9.1만 |
|---|
| 2025.11.19 | ₩6,410 | ₩6,597 | ₩6,289 | ₩6,503 | +1.46% | 16.9만 |
|---|
| 2025.11.18 | ₩6,436 | ₩6,577 | ₩6,383 | ₩6,410 | -0.42% | 22.4만 |
|---|
| 2025.11.17 | ₩6,731 | ₩6,786 | ₩6,423 | ₩6,570 | -2.39% | 23.1만 |
|---|
| 2025.11.14 | ₩7,040 | ₩7,053 | ₩6,879 | ₩6,919 | -1.71% | 17.8만 |
|---|
| 2025.11.13 | ₩6,946 | ₩7,067 | ₩6,946 | ₩6,999 | +0.77% | 10.9만 |
|---|
| 2025.11.12 | ₩7,040 | ₩7,040 | ₩6,932 | ₩6,999 | -0.57% | 7.8만 |
|---|
| 2025.11.11 | ₩7,026 | ₩7,026 | ₩6,879 | ₩6,986 | -0.57% | 9.8만 |
|---|
| 2025.11.10 | ₩6,973 | ₩7,013 | ₩6,908 | ₩6,986 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩6,973 | ₩6,973 | ₩6,906 | ₩6,932 | -0.58% | 9.8만 |
|---|
| 2025.11.06 | ₩6,932 | ₩7,013 | ₩6,906 | ₩6,973 | +0.58% | 9.8만 |
|---|
| 2025.11.05 | ₩6,839 | ₩6,932 | ₩6,825 | ₩6,906 | +0.98% | 6만 |
|---|
| 2025.11.04 | ₩6,999 | ₩7,013 | ₩6,825 | ₩6,839 | -2.30% | 13.6만 |
|---|
| 2025.11.03 | ₩7,107 | ₩7,107 | ₩6,973 | ₩7,040 | -0.94% | 11.3만 |
|---|
| 2025.10.31 | ₩7,067 | ₩7,174 | ₩6,999 | ₩7,093 | +0.38% | 18.4만 |
|---|
| 2025.10.30 | ₩6,973 | ₩7,026 | ₩6,932 | ₩6,986 | +0.19% | 7.3만 |
|---|
| 2025.10.29 | ₩7,026 | ₩7,089 | ₩6,999 | ₩7,026 | 0.00% | 6만 |
|---|
| 2025.10.28 | ₩7,067 | ₩7,067 | ₩6,973 | ₩7,026 | -0.57% | 11.2만 |
|---|
| 2025.10.27 | ₩7,241 | ₩7,281 | ₩6,986 | ₩7,080 | -2.22% | 18.7만 |
|---|
| 2025.10.24 | ₩7,093 | ₩7,294 | ₩7,040 | ₩7,214 | +1.70% | 15.4만 |
|---|
| 2025.10.23 | ₩7,040 | ₩7,127 | ₩7,040 | ₩7,067 | +0.38% | 15.8만 |
|---|
| 2025.10.22 | ₩7,107 | ₩7,201 | ₩7,040 | ₩7,107 | 0.00% | 13.1만 |
|---|
| 2025.10.21 | ₩7,013 | ₩7,201 | ₩7,002 | ₩7,080 | +0.96% | 26.3만 |
|---|
| 2025.10.20 | ₩7,308 | ₩7,321 | ₩7,120 | ₩7,227 | -1.10% | 36만 |
|---|
| 2025.10.17 | ₩7,241 | ₩7,362 | ₩7,120 | ₩7,201 | -0.56% | 16.1만 |
|---|
| 2025.10.16 | ₩7,107 | ₩7,320 | ₩7,064 | ₩7,227 | +1.70% | 14.5만 |
|---|
| 2025.10.15 | ₩7,080 | ₩7,187 | ₩7,013 | ₩7,080 | 0.00% | 6.1만 |
|---|
| 2025.10.14 | ₩7,187 | ₩7,187 | ₩7,040 | ₩7,067 | -1.68% | 7.2만 |
|---|
| 2025.10.13 | ₩7,080 | ₩7,227 | ₩7,040 | ₩7,053 | -0.38% | 10.5만 |
|---|
| 2025.10.10 | ₩7,134 | ₩7,316 | ₩7,046 | ₩7,067 | -0.94% | 10만 |
|---|