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 | ₩3,069 | ₩3,176 | ₩3,002 | ₩3,149 | +2.62% | 9.8만 |
| 2026.10.08 | ₩3,082 | ₩3,089 | ₩2,988 | ₩3,055 | -0.87% | 10.5만 |
| 2026.10.07 | ₩3,122 | ₩3,122 | ₩2,988 | ₩3,069 | -1.72% | 9.9만 |
| 2026.10.06 | ₩3,216 | ₩3,296 | ₩3,082 | ₩3,176 | -1.25% | 10.5만 |
| 2026.10.05 | ₩3,243 | ₩3,248 | ₩3,176 | ₩3,203 | -1.24% | 15.3만 |
| 2026.10.02 | ₩3,310 | ₩3,310 | ₩3,216 | ₩3,283 | -0.81% | 14.2만 |
| 2026.10.01 | ₩3,229 | ₩3,243 | ₩3,082 | ₩3,216 | -0.41% | 23.7만 |
| 2026.09.30 | ₩3,256 | ₩3,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,256 |
| 0.00% |
| 17.8만 |
| 2026.09.29 | ₩3,189 | ₩3,296 | ₩3,176 | ₩3,216 | +0.84% | 9만 |
|---|
| 2026.09.28 | ₩3,216 | ₩3,283 | ₩3,136 | ₩3,203 | -0.42% | 5.3만 |
|---|
| 2026.09.25 | ₩2,988 | ₩3,283 | ₩2,948 | ₩3,243 | +8.52% | 32.4만 |
|---|
| 2026.09.24 | ₩3,055 | ₩3,095 | ₩2,975 | ₩3,002 | -1.75% | 17.6만 |
|---|
| 2026.09.23 | ₩3,176 | ₩3,243 | ₩3,082 | ₩3,122 | -1.69% | 10.1만 |
|---|
| 2026.09.22 | ₩3,323 | ₩3,334 | ₩3,229 | ₩3,256 | -2.02% | 9.8만 |
|---|
| 2026.09.21 | ₩3,283 | ₩3,337 | ₩3,248 | ₩3,283 | 0.00% | 11.6만 |
|---|
| 2026.09.18 | ₩3,323 | ₩3,363 | ₩3,255 | ₩3,337 | +0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩3,511 | ₩3,511 | ₩3,317 | ₩3,323 | -5.34% | 28.5만 |
|---|
| 2026.09.16 | ₩3,323 | ₩3,363 | ₩3,239 | ₩3,363 | +1.21% | 14.6만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,416 | ₩3,300 | ₩3,323 | -0.80% | 8.3만 |
|---|
| 2026.09.14 | ₩3,457 | ₩3,457 | ₩3,363 | ₩3,377 | -2.33% | 12.4만 |
|---|
| 2026.09.11 | ₩3,511 | ₩3,536 | ₩3,410 | ₩3,417 | -2.67% | 14.1만 |
|---|
| 2026.09.10 | ₩3,511 | ₩3,551 | ₩3,471 | ₩3,484 | -0.76% | 15.4만 |
|---|
| 2026.09.09 | ₩3,591 | ₩3,650 | ₩3,578 | ₩3,578 | -0.37% | 11만 |
|---|
| 2026.09.08 | ₩3,672 | ₩3,681 | ₩3,591 | ₩3,605 | -1.82% | 12.1만 |
|---|
| 2026.09.04 | ₩3,685 | ₩3,685 | ₩3,605 | ₩3,631 | -1.45% | 10만 |
|---|
| 2026.09.03 | ₩3,631 | ₩3,712 | ₩3,605 | ₩3,631 | 0.00% | 9.4만 |
|---|
| 2026.09.02 | ₩3,672 | ₩3,740 | ₩3,578 | ₩3,611 | -1.64% | 5.6만 |
|---|
| 2026.09.01 | ₩3,672 | ₩3,727 | ₩3,564 | ₩3,591 | -2.19% | 7.6만 |
|---|
| 2026.08.31 | ₩3,658 | ₩3,725 | ₩3,591 | ₩3,605 | -1.47% | 19.7만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,672 | ₩3,564 | ₩3,605 | -1.10% | 7.5만 |
|---|
| 2026.08.27 | ₩3,698 | ₩3,698 | ₩3,564 | ₩3,618 | -2.17% | 8.9만 |
|---|
| 2026.08.26 | ₩3,591 | ₩3,611 | ₩3,564 | ₩3,564 | -0.75% | 6.7만 |
|---|
| 2026.08.25 | ₩3,645 | ₩3,652 | ₩3,564 | ₩3,578 | -1.84% | 6.7만 |
|---|
| 2026.08.24 | ₩3,631 | ₩3,645 | ₩3,605 | ₩3,618 | -0.37% | 11.3만 |
|---|
| 2026.08.21 | ₩3,698 | ₩3,711 | ₩3,631 | ₩3,658 | -1.09% | 10.3만 |
|---|
| 2026.08.20 | ₩3,819 | ₩3,819 | ₩3,658 | ₩3,698 | -3.16% | 14.7만 |
|---|
| 2026.08.19 | ₩3,725 | ₩3,752 | ₩3,672 | ₩3,685 | -1.08% | 7.9만 |
|---|
| 2026.08.18 | ₩3,819 | ₩3,886 | ₩3,752 | ₩3,806 | -0.35% | 11.4만 |
|---|
| 2026.08.17 | ₩3,859 | ₩4,007 | ₩3,792 | ₩3,873 | +0.35% | 14.9만 |
|---|
| 2026.08.14 | ₩3,832 | ₩3,846 | ₩3,792 | ₩3,832 | 0.00% | 13.6만 |
|---|
| 2026.08.13 | ₩3,806 | ₩3,846 | ₩3,779 | ₩3,832 | +0.70% | 12만 |
|---|
| 2026.08.12 | ₩3,779 | ₩3,803 | ₩3,739 | ₩3,782 | +0.07% | 32.2만 |
|---|
| 2026.08.11 | ₩3,698 | ₩3,765 | ₩3,658 | ₩3,765 | +1.81% | 7.3만 |
|---|
| 2026.08.10 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,685 | -3.51% | 21.4만 |
|---|
| 2026.08.07 | ₩3,792 | ₩3,832 | ₩3,743 | ₩3,806 | +0.35% | 5.7만 |
|---|
| 2026.08.06 | ₩3,792 | ₩3,792 | ₩3,725 | ₩3,752 | -1.06% | 4.7만 |
|---|
| 2026.08.05 | ₩3,806 | ₩3,886 | ₩3,739 | ₩3,739 | -1.76% | 8.9만 |
|---|
| 2026.08.04 | ₩3,712 | ₩3,822 | ₩3,712 | ₩3,792 | +2.17% | 5.4만 |
|---|
| 2026.08.03 | ₩3,752 | ₩3,806 | ₩3,694 | ₩3,765 | +0.36% | 17.7만 |
|---|
| 2026.07.31 | ₩3,658 | ₩3,806 | ₩3,658 | ₩3,752 | +2.56% | 15.4만 |
|---|
| 2026.07.30 | ₩3,658 | ₩3,698 | ₩3,605 | ₩3,685 | +0.73% | 19.2만 |
|---|
| 2026.07.29 | ₩3,538 | ₩3,672 | ₩3,538 | ₩3,618 | +2.27% | 7.3만 |
|---|
| 2026.07.28 | ₩3,538 | ₩3,618 | ₩3,524 | ₩3,538 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩3,618 | ₩3,618 | ₩3,524 | ₩3,538 | -2.22% | 5.5만 |
|---|
| 2026.07.24 | ₩3,605 | ₩3,685 | ₩3,551 | ₩3,564 | -1.12% | 5.7만 |
|---|
| 2026.07.23 | ₩3,658 | ₩3,658 | ₩3,538 | ₩3,605 | -1.47% | 12.6만 |
|---|
| 2026.07.22 | ₩3,618 | ₩3,672 | ₩3,618 | ₩3,645 | +0.74% | 8.8만 |
|---|
| 2026.07.21 | ₩3,618 | ₩3,698 | ₩3,618 | ₩3,631 | +0.37% | 20.3만 |
|---|
| 2026.07.20 | ₩3,779 | ₩3,792 | ₩3,698 | ₩3,712 | -1.77% | 22만 |
|---|
| 2026.07.17 | ₩3,658 | ₩3,779 | ₩3,631 | ₩3,752 | +2.56% | 7.9만 |
|---|
| 2026.07.16 | ₩3,712 | ₩3,752 | ₩3,658 | ₩3,698 | -0.36% | 11.4만 |
|---|
| 2026.07.15 | ₩3,873 | ₩3,887 | ₩3,685 | ₩3,779 | -2.42% | 15.2만 |
|---|
| 2026.07.14 | ₩3,873 | ₩3,966 | ₩3,806 | ₩3,819 | -1.38% | 11.4만 |
|---|
| 2026.07.13 | ₩3,792 | ₩3,846 | ₩3,792 | ₩3,819 | +0.71% | 7.1만 |
|---|
| 2026.07.10 | ₩3,886 | ₩3,893 | ₩3,826 | ₩3,832 | -1.38% | 2.6만 |
|---|
| 2026.07.09 | ₩3,846 | ₩3,846 | ₩3,806 | ₩3,846 | 0.00% | 4.3만 |
|---|
| 2026.07.08 | ₩3,819 | ₩3,924 | ₩3,806 | ₩3,806 | -0.35% | 5.5만 |
|---|
| 2026.07.07 | ₩3,779 | ₩3,873 | ₩3,779 | ₩3,819 | +1.06% | 4.8만 |
|---|
| 2026.07.06 | ₩3,765 | ₩3,846 | ₩3,739 | ₩3,819 | +1.42% | 8.5만 |
|---|
| 2026.07.02 | ₩3,819 | ₩3,819 | ₩3,725 | ₩3,752 | -1.75% | 7.7만 |
|---|
| 2026.07.01 | ₩3,806 | ₩3,806 | ₩3,685 | ₩3,698 | -2.82% | 4.2만 |
|---|
| 2026.06.30 | ₩3,806 | ₩3,873 | ₩3,725 | ₩3,739 | -1.76% | 13만 |
|---|
| 2026.06.29 | ₩3,752 | ₩3,765 | ₩3,665 | ₩3,712 | -1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩3,591 | ₩3,779 | ₩3,591 | ₩3,712 | +3.36% | 9.5만 |
|---|
| 2026.06.25 | ₩3,645 | ₩3,739 | ₩3,645 | ₩3,698 | +1.47% | 11.4만 |
|---|
| 2026.06.24 | ₩3,725 | ₩3,739 | ₩3,611 | ₩3,645 | -2.16% | 9.4만 |
|---|
| 2026.06.23 | ₩3,551 | ₩3,685 | ₩3,524 | ₩3,672 | +3.40% | 5.6만 |
|---|
| 2026.06.22 | ₩3,779 | ₩3,779 | ₩3,551 | ₩3,578 | -5.32% | 22만 |
|---|
| 2026.06.18 | ₩3,859 | ₩3,859 | ₩3,444 | ₩3,779 | -2.08% | 39.5만 |
|---|
| 2026.06.17 | ₩4,074 | ₩4,114 | ₩3,832 | ₩3,846 | -5.59% | 35.9만 |
|---|
| 2026.06.16 | ₩4,167 | ₩4,209 | ₩4,154 | ₩4,194 | +0.64% | 9.6만 |
|---|
| 2026.06.15 | ₩4,208 | ₩4,208 | ₩4,141 | ₩4,208 | 0.00% | 11만 |
|---|
| 2026.06.12 | ₩4,114 | ₩4,154 | ₩4,114 | ₩4,127 | +0.33% | 9만 |
|---|
| 2026.06.11 | ₩4,141 | ₩4,194 | ₩4,087 | ₩4,127 | -0.32% | 2.2만 |
|---|
| 2026.06.10 | ₩4,114 | ₩4,154 | ₩4,076 | ₩4,114 | 0.00% | 4만 |
|---|
| 2026.06.09 | ₩4,114 | ₩4,165 | ₩4,060 | ₩4,114 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩4,114 | ₩4,181 | ₩4,114 | ₩4,154 | +0.98% | 5만 |
|---|
| 2026.06.05 | ₩4,194 | ₩4,201 | ₩4,100 | ₩4,114 | -1.92% | 13만 |
|---|
| 2026.06.04 | ₩4,087 | ₩4,127 | ₩4,060 | ₩4,127 | +0.98% | 13.4만 |
|---|
| 2026.06.03 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,114 | -2.54% | 7.1만 |
|---|
| 2026.06.02 | ₩4,154 | ₩4,208 | ₩4,141 | ₩4,141 | -0.32% | 9.4만 |
|---|
| 2026.06.01 | ₩4,154 | ₩4,221 | ₩4,141 | ₩4,161 | +0.16% | 11.8만 |
|---|
| 2026.05.29 | ₩4,288 | ₩4,303 | ₩4,127 | ₩4,194 | -2.19% | 16.7만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,225 | ₩4,154 | ₩4,194 | +0.97% | 8.9만 |
|---|
| 2026.05.27 | ₩4,261 | ₩4,363 | ₩4,167 | ₩4,181 | -1.89% | 14.9만 |
|---|
| 2026.05.26 | ₩4,248 | ₩4,328 | ₩4,248 | ₩4,288 | +0.95% | 10.2만 |
|---|
| 2026.05.22 | ₩4,319 | ₩4,389 | ₩4,255 | ₩4,281 | -0.87% | 8.5만 |
|---|
| 2026.05.21 | ₩4,368 | ₩4,368 | ₩4,288 | ₩4,301 | -1.53% | 12.7만 |
|---|
| 2026.05.20 | ₩4,328 | ₩4,382 | ₩4,288 | ₩4,342 | +0.31% | 12.8만 |
|---|
| 2026.05.19 | ₩4,489 | ₩4,502 | ₩4,288 | ₩4,301 | -4.18% | 13.7만 |
|---|
| 2026.05.18 | ₩4,502 | ₩4,516 | ₩4,355 | ₩4,489 | -0.30% | 10.5만 |
|---|
| 2026.05.15 | ₩4,596 | ₩4,677 | ₩4,583 | ₩4,677 | +1.75% | 6.5만 |
|---|
| 2026.05.14 | ₩4,449 | ₩4,623 | ₩4,435 | ₩4,596 | +3.31% | 9.5만 |
|---|
| 2026.05.13 | ₩4,489 | ₩4,516 | ₩4,409 | ₩4,502 | +0.30% | 8.9만 |
|---|
| 2026.05.12 | ₩4,556 | ₩4,556 | ₩4,435 | ₩4,489 | -1.47% | 16.3만 |
|---|
| 2026.05.11 | ₩4,489 | ₩4,529 | ₩4,409 | ₩4,502 | +0.30% | 16.9만 |
|---|
| 2026.05.08 | ₩4,489 | ₩4,489 | ₩4,315 | ₩4,368 | -2.69% | 17.1만 |
|---|
| 2026.05.07 | ₩4,382 | ₩4,476 | ₩4,368 | ₩4,422 | +0.92% | 16.8만 |
|---|
| 2026.05.06 | ₩4,355 | ₩4,489 | ₩4,355 | ₩4,449 | +2.15% | 27.5만 |
|---|
| 2026.05.05 | ₩4,476 | ₩4,502 | ₩4,398 | ₩4,476 | 0.00% | 6.5만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,502 | ₩4,261 | ₩4,476 | +1.21% | 19.7만 |
|---|
| 2026.05.01 | ₩4,516 | ₩4,516 | ₩4,409 | ₩4,476 | -0.89% | 11.8만 |
|---|
| 2026.04.30 | ₩4,476 | ₩4,556 | ₩4,449 | ₩4,489 | +0.30% | 13만 |
|---|
| 2026.04.29 | ₩4,368 | ₩4,482 | ₩4,328 | ₩4,422 | +1.23% | 14.2만 |
|---|
| 2026.04.28 | ₩4,301 | ₩4,375 | ₩4,301 | ₩4,355 | +1.25% | 12.8만 |
|---|
| 2026.04.27 | ₩4,315 | ₩4,342 | ₩4,288 | ₩4,301 | -0.31% | 9.9만 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,328 | ₩4,275 | ₩4,288 | +0.31% | 7만 |
|---|
| 2026.04.23 | ₩4,355 | ₩4,382 | ₩4,281 | ₩4,328 | -0.62% | 8.2만 |
|---|
| 2026.04.22 | ₩4,355 | ₩4,409 | ₩4,355 | ₩4,382 | +0.62% | 7.3만 |
|---|
| 2026.04.21 | ₩4,382 | ₩4,435 | ₩4,382 | ₩4,382 | 0.00% | 9.1만 |
|---|
| 2026.04.20 | ₩4,395 | ₩4,516 | ₩4,382 | ₩4,482 | +1.98% | 10.1만 |
|---|
| 2026.04.17 | ₩4,596 | ₩4,636 | ₩4,489 | ₩4,596 | 0.00% | 16.8만 |
|---|
| 2026.04.16 | ₩4,569 | ₩4,650 | ₩4,516 | ₩4,529 | -0.88% | 14.2만 |
|---|
| 2026.04.15 | ₩4,409 | ₩4,583 | ₩4,342 | ₩4,569 | +3.65% | 9만 |
|---|
| 2026.04.14 | ₩4,368 | ₩4,476 | ₩4,368 | ₩4,409 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩4,328 | ₩4,449 | ₩4,328 | ₩4,422 | +2.17% | 8.6만 |
|---|
| 2026.04.10 | ₩4,476 | ₩4,502 | ₩4,382 | ₩4,382 | -2.10% | 13.4만 |
|---|
| 2026.04.09 | ₩4,489 | ₩4,549 | ₩4,462 | ₩4,516 | +0.60% | 14.8만 |
|---|
| 2026.04.08 | ₩4,529 | ₩4,610 | ₩4,456 | ₩4,556 | +0.59% | 12.9만 |
|---|
| 2026.04.07 | ₩4,435 | ₩4,529 | ₩4,409 | ₩4,462 | +0.60% | 6.2만 |
|---|
| 2026.04.06 | ₩4,342 | ₩4,476 | ₩4,342 | ₩4,449 | +2.47% | 14.7만 |
|---|
| 2026.04.02 | ₩4,328 | ₩4,449 | ₩4,208 | ₩4,368 | +0.93% | 5.9만 |
|---|
| 2026.04.01 | ₩4,328 | ₩4,375 | ₩4,301 | ₩4,328 | 0.00% | 7.1만 |
|---|
| 2026.03.31 | ₩4,248 | ₩4,368 | ₩4,194 | ₩4,301 | +1.26% | 17.6만 |
|---|
| 2026.03.30 | ₩4,141 | ₩4,275 | ₩4,141 | ₩4,194 | +1.29% | 10.9만 |
|---|
| 2026.03.27 | ₩4,248 | ₩4,395 | ₩4,167 | ₩4,238 | -0.22% | 11.3만 |
|---|
| 2026.03.26 | ₩4,208 | ₩4,328 | ₩4,154 | ₩4,275 | +1.59% | 11.2만 |
|---|
| 2026.03.25 | ₩4,154 | ₩4,208 | ₩4,127 | ₩4,181 | +0.65% | 8.2만 |
|---|
| 2026.03.24 | ₩4,114 | ₩4,174 | ₩4,033 | ₩4,107 | -0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩4,167 | ₩4,221 | ₩4,141 | ₩4,167 | 0.00% | 14.6만 |
|---|
| 2026.03.20 | ₩4,355 | ₩4,355 | ₩4,194 | ₩4,194 | -3.69% | 6.4만 |
|---|
| 2026.03.19 | ₩4,087 | ₩4,301 | ₩4,087 | ₩4,261 | +4.26% | 15.8만 |
|---|
| 2026.03.18 | ₩4,248 | ₩4,315 | ₩4,248 | ₩4,312 | +1.51% | 12.5만 |
|---|
| 2026.03.17 | ₩4,275 | ₩4,347 | ₩4,167 | ₩4,285 | +0.25% | 24.6만 |
|---|
| 2026.03.16 | ₩4,261 | ₩4,355 | ₩4,208 | ₩4,315 | +1.26% | 30.3만 |
|---|
| 2026.03.13 | ₩4,328 | ₩4,461 | ₩4,328 | ₩4,409 | +1.86% | 10.3만 |
|---|
| 2026.03.12 | ₩4,623 | ₩4,626 | ₩4,409 | ₩4,409 | -4.64% | 10.5만 |
|---|
| 2026.03.11 | ₩4,449 | ₩4,650 | ₩4,435 | ₩4,489 | +0.90% | 13.3만 |
|---|
| 2026.03.10 | ₩4,221 | ₩4,543 | ₩4,221 | ₩4,543 | +7.62% | 13.3만 |
|---|
| 2026.03.09 | ₩4,315 | ₩4,342 | ₩4,221 | ₩4,328 | +0.31% | 12.2만 |
|---|
| 2026.03.06 | ₩4,395 | ₩4,402 | ₩4,308 | ₩4,342 | -1.22% | 10.6만 |
|---|
| 2026.03.05 | ₩4,489 | ₩4,489 | ₩4,368 | ₩4,422 | -1.49% | 11.1만 |
|---|
| 2026.03.04 | ₩4,476 | ₩4,690 | ₩4,377 | ₩4,395 | -1.80% | 19.5만 |
|---|
| 2026.03.03 | ₩4,824 | ₩4,824 | ₩4,516 | ₩4,596 | -4.72% | 18.3만 |
|---|
| 2026.03.02 | ₩4,502 | ₩4,797 | ₩4,450 | ₩4,690 | +4.17% | 24.7만 |
|---|
| 2026.02.27 | ₩4,529 | ₩4,583 | ₩4,395 | ₩4,516 | -0.30% | 31.3만 |
|---|
| 2026.02.26 | ₩4,422 | ₩4,606 | ₩4,355 | ₩4,382 | -0.91% | 26.1만 |
|---|
| 2026.02.25 | ₩4,556 | ₩4,650 | ₩4,446 | ₩4,650 | +2.06% | 11.1만 |
|---|
| 2026.02.24 | ₩4,811 | ₩4,811 | ₩4,556 | ₩4,556 | -5.29% | 18만 |
|---|
| 2026.02.23 | ₩4,770 | ₩4,945 | ₩4,717 | ₩4,824 | +1.12% | 35.4만 |
|---|
| 2026.02.20 | ₩4,663 | ₩4,770 | ₩4,590 | ₩4,690 | +0.57% | 18.1만 |
|---|
| 2026.02.19 | ₩4,878 | ₩4,918 | ₩4,636 | ₩4,837 | -0.82% | 68.4만 |
|---|
| 2026.02.18 | ₩4,462 | ₩4,958 | ₩4,315 | ₩4,824 | +8.11% | 59.9만 |
|---|
| 2026.02.17 | ₩4,650 | ₩4,690 | ₩4,315 | ₩4,569 | -1.73% | 53.7만 |
|---|
| 2026.02.13 | ₩5,481 | ₩5,494 | ₩5,199 | ₩5,199 | -5.13% | 22.6만 |
|---|
| 2026.02.12 | ₩5,360 | ₩5,454 | ₩5,333 | ₩5,360 | 0.00% | 11만 |
|---|
| 2026.02.11 | ₩5,427 | ₩5,494 | ₩5,320 | ₩5,360 | -1.23% | 14.9만 |
|---|
| 2026.02.10 | ₩5,588 | ₩5,588 | ₩5,360 | ₩5,414 | -3.12% | 14.6만 |
|---|
| 2026.02.09 | ₩5,601 | ₩5,601 | ₩5,436 | ₩5,568 | -0.60% | 14.7만 |
|---|
| 2026.02.06 | ₩5,574 | ₩5,628 | ₩5,414 | ₩5,601 | +0.48% | 16만 |
|---|
| 2026.02.05 | ₩5,561 | ₩5,574 | ₩5,317 | ₩5,420 | -2.53% | 9.7만 |
|---|
| 2026.02.04 | ₩5,320 | ₩5,497 | ₩5,293 | ₩5,454 | +2.52% | 13.6만 |
|---|
| 2026.02.03 | ₩5,494 | ₩5,494 | ₩5,045 | ₩5,226 | -4.88% | 35.9만 |
|---|
| 2026.02.02 | ₩6,057 | ₩6,151 | ₩5,400 | ₩5,454 | -9.96% | 63.2만 |
|---|
| 2026.01.30 | ₩6,191 | ₩6,191 | ₩5,990 | ₩6,057 | -2.16% | 36.3만 |
|---|
| 2026.01.29 | ₩6,298 | ₩6,298 | ₩6,218 | ₩6,222 | -1.21% | 6.2만 |
|---|
| 2026.01.28 | ₩6,271 | ₩6,325 | ₩6,258 | ₩6,258 | -0.21% | 8.8만 |
|---|
| 2026.01.27 | ₩6,365 | ₩6,365 | ₩6,258 | ₩6,271 | -1.47% | 11만 |
|---|
| 2026.01.26 | ₩6,405 | ₩6,405 | ₩6,244 | ₩6,338 | -1.05% | 10.9만 |
|---|
| 2026.01.23 | ₩6,378 | ₩6,416 | ₩6,338 | ₩6,352 | -0.42% | 4.3만 |
|---|
| 2026.01.22 | ₩6,311 | ₩6,432 | ₩6,311 | ₩6,365 | +0.85% | 4.9만 |
|---|
| 2026.01.21 | ₩6,405 | ₩6,499 | ₩6,285 | ₩6,338 | -1.05% | 17.3만 |
|---|
| 2026.01.20 | ₩6,486 | ₩6,553 | ₩6,378 | ₩6,499 | +0.21% | 14.6만 |
|---|
| 2026.01.16 | ₩6,512 | ₩6,633 | ₩6,448 | ₩6,633 | +1.85% | 15.1만 |
|---|
| 2026.01.15 | ₩6,432 | ₩6,539 | ₩6,285 | ₩6,512 | +1.25% | 11.6만 |
|---|
| 2026.01.14 | ₩6,338 | ₩6,486 | ₩6,258 | ₩6,419 | +1.27% | 15.6만 |
|---|
| 2026.01.13 | ₩6,311 | ₩6,338 | ₩6,218 | ₩6,338 | +0.42% | 19.2만 |
|---|
| 2026.01.12 | ₩6,271 | ₩6,311 | ₩6,207 | ₩6,311 | +0.64% | 8.6만 |
|---|
| 2026.01.09 | ₩6,271 | ₩6,338 | ₩6,271 | ₩6,298 | +0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩6,298 | ₩6,324 | ₩6,224 | ₩6,311 | +0.21% | 10만 |
|---|
| 2026.01.07 | ₩6,392 | ₩6,392 | ₩6,238 | ₩6,285 | -1.68% | 9.7만 |
|---|
| 2026.01.06 | ₩6,378 | ₩6,405 | ₩6,271 | ₩6,338 | -0.63% | 9.5만 |
|---|
| 2026.01.05 | ₩6,365 | ₩6,432 | ₩6,338 | ₩6,392 | +0.42% | 8.6만 |
|---|
| 2026.01.02 | ₩6,325 | ₩6,365 | ₩6,244 | ₩6,352 | +0.42% | 10.4만 |
|---|
| 2025.12.31 | ₩6,244 | ₩6,338 | ₩6,164 | ₩6,285 | +0.64% | 35.6만 |
|---|
| 2025.12.30 | ₩6,137 | ₩6,258 | ₩6,110 | ₩6,177 | +0.66% | 28.1만 |
|---|
| 2025.12.29 | ₩6,137 | ₩6,191 | ₩6,100 | ₩6,137 | 0.00% | 16.7만 |
|---|
| 2025.12.26 | ₩6,191 | ₩6,231 | ₩6,151 | ₩6,191 | 0.00% | 12.5만 |
|---|
| 2025.12.24 | ₩6,191 | ₩6,258 | ₩6,190 | ₩6,231 | +0.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,177 | ₩6,258 | ₩6,177 | ₩6,218 | +0.65% | 13.2만 |
|---|
| 2025.12.22 | ₩6,365 | ₩6,389 | ₩6,177 | ₩6,191 | -2.74% | 32.9만 |
|---|
| 2025.12.19 | ₩6,338 | ₩6,498 | ₩6,298 | ₩6,325 | -0.21% | 22.6만 |
|---|
| 2025.12.18 | ₩6,378 | ₩6,486 | ₩6,251 | ₩6,432 | +0.84% | 16만 |
|---|
| 2025.12.17 | ₩6,338 | ₩6,620 | ₩6,338 | ₩6,553 | +3.38% | 16.3만 |
|---|
| 2025.12.16 | ₩6,271 | ₩6,401 | ₩6,231 | ₩6,378 | +1.71% | 11.1만 |
|---|
| 2025.12.15 | ₩6,298 | ₩6,352 | ₩6,164 | ₩6,271 | -0.43% | 23.3만 |
|---|
| 2025.12.12 | ₩6,365 | ₩6,553 | ₩6,258 | ₩6,285 | -1.26% | 24.6만 |
|---|
| 2025.12.11 | ₩6,673 | ₩6,673 | ₩6,365 | ₩6,432 | -3.61% | 25.3만 |
|---|
| 2025.12.10 | ₩6,606 | ₩6,687 | ₩6,593 | ₩6,673 | +1.01% | 14.5만 |
|---|
| 2025.12.09 | ₩6,861 | ₩6,874 | ₩6,754 | ₩6,794 | -0.98% | 7.8만 |
|---|
| 2025.12.08 | ₩6,955 | ₩6,955 | ₩6,821 | ₩6,874 | -1.16% | 8.8만 |
|---|
| 2025.12.05 | ₩6,928 | ₩6,995 | ₩6,901 | ₩6,915 | -0.19% | 10.3만 |
|---|
| 2025.12.04 | ₩7,022 | ₩7,061 | ₩6,941 | ₩6,995 | -0.38% | 5.7만 |
|---|
| 2025.12.03 | ₩6,955 | ₩7,142 | ₩6,955 | ₩7,008 | +0.77% | 10.3만 |
|---|
| 2025.12.02 | ₩6,982 | ₩7,075 | ₩6,901 | ₩7,008 | +0.38% | 8.4만 |
|---|
| 2025.12.01 | ₩6,995 | ₩7,035 | ₩6,901 | ₩6,995 | 0.00% | 10.6만 |
|---|
| 2025.11.28 | ₩6,982 | ₩6,995 | ₩6,912 | ₩6,982 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩6,821 | ₩6,955 | ₩6,807 | ₩6,874 | +0.79% | 4.8만 |
|---|
| 2025.11.25 | ₩6,781 | ₩6,928 | ₩6,766 | ₩6,861 | +1.19% | 7.2만 |
|---|
| 2025.11.24 | ₩6,754 | ₩6,848 | ₩6,754 | ₩6,834 | +1.19% | 9.4만 |
|---|
| 2025.11.21 | ₩6,499 | ₩6,767 | ₩6,499 | ₩6,727 | +3.51% | 8.7만 |
|---|
| 2025.11.20 | ₩6,499 | ₩6,633 | ₩6,486 | ₩6,606 | +1.65% | 9.1만 |
|---|
| 2025.11.19 | ₩6,405 | ₩6,593 | ₩6,285 | ₩6,499 | +1.46% | 16.9만 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,573 | ₩6,378 | ₩6,405 | -0.42% | 22.4만 |
|---|
| 2025.11.17 | ₩6,727 | ₩6,782 | ₩6,419 | ₩6,566 | -2.39% | 23.1만 |
|---|
| 2025.11.14 | ₩7,035 | ₩7,049 | ₩6,874 | ₩6,915 | -1.71% | 17.8만 |
|---|
| 2025.11.13 | ₩6,941 | ₩7,062 | ₩6,941 | ₩6,995 | +0.77% | 10.9만 |
|---|
| 2025.11.12 | ₩7,035 | ₩7,035 | ₩6,928 | ₩6,995 | -0.57% | 7.8만 |
|---|
| 2025.11.11 | ₩7,022 | ₩7,022 | ₩6,874 | ₩6,982 | -0.57% | 9.8만 |
|---|
| 2025.11.10 | ₩6,968 | ₩7,008 | ₩6,904 | ₩6,982 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩6,968 | ₩6,968 | ₩6,901 | ₩6,928 | -0.58% | 9.8만 |
|---|
| 2025.11.06 | ₩6,928 | ₩7,008 | ₩6,901 | ₩6,968 | +0.58% | 9.8만 |
|---|
| 2025.11.05 | ₩6,834 | ₩6,928 | ₩6,821 | ₩6,901 | +0.98% | 6만 |
|---|
| 2025.11.04 | ₩6,995 | ₩7,008 | ₩6,821 | ₩6,834 | -2.30% | 13.6만 |
|---|
| 2025.11.03 | ₩7,102 | ₩7,102 | ₩6,968 | ₩7,035 | -0.94% | 11.3만 |
|---|
| 2025.10.31 | ₩7,062 | ₩7,169 | ₩6,995 | ₩7,089 | +0.38% | 18.4만 |
|---|
| 2025.10.30 | ₩6,968 | ₩7,022 | ₩6,928 | ₩6,982 | +0.19% | 7.3만 |
|---|
| 2025.10.29 | ₩7,022 | ₩7,085 | ₩6,995 | ₩7,022 | 0.00% | 6만 |
|---|
| 2025.10.28 | ₩7,062 | ₩7,062 | ₩6,968 | ₩7,022 | -0.57% | 11.2만 |
|---|
| 2025.10.27 | ₩7,236 | ₩7,276 | ₩6,982 | ₩7,075 | -2.22% | 18.7만 |
|---|
| 2025.10.24 | ₩7,089 | ₩7,290 | ₩7,035 | ₩7,209 | +1.70% | 15.4만 |
|---|
| 2025.10.23 | ₩7,035 | ₩7,122 | ₩7,035 | ₩7,062 | +0.38% | 15.8만 |
|---|
| 2025.10.22 | ₩7,102 | ₩7,196 | ₩7,035 | ₩7,102 | 0.00% | 13.1만 |
|---|
| 2025.10.21 | ₩7,008 | ₩7,196 | ₩6,998 | ₩7,075 | +0.96% | 26.3만 |
|---|
| 2025.10.20 | ₩7,303 | ₩7,317 | ₩7,116 | ₩7,223 | -1.10% | 36만 |
|---|
| 2025.10.17 | ₩7,236 | ₩7,357 | ₩7,116 | ₩7,196 | -0.56% | 16.1만 |
|---|
| 2025.10.16 | ₩7,102 | ₩7,315 | ₩7,059 | ₩7,223 | +1.70% | 14.5만 |
|---|
| 2025.10.15 | ₩7,075 | ₩7,183 | ₩7,008 | ₩7,075 | 0.00% | 6.1만 |
|---|
| 2025.10.14 | ₩7,183 | ₩7,183 | ₩7,035 | ₩7,062 | -1.68% | 7.2만 |
|---|
| 2025.10.13 | ₩7,075 | ₩7,223 | ₩7,035 | ₩7,049 | -0.38% | 10.5만 |
|---|
| 2025.10.10 | ₩7,129 | ₩7,311 | ₩7,042 | ₩7,062 | -0.94% | 10만 |
|---|