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 | ₩3,152 | +2.62% | 9.8만 |
| 2026.10.08 | ₩3,085 | ₩3,091 | ₩2,991 | ₩3,058 | -0.87% | 10.5만 |
| 2026.10.07 | ₩3,125 | ₩3,125 | ₩2,991 | ₩3,071 | -1.72% | 9.9만 |
| 2026.10.06 | ₩3,219 | ₩3,299 | ₩3,085 | ₩3,178 | -1.25% | 10.5만 |
| 2026.10.05 | ₩3,245 | ₩3,251 | ₩3,178 | ₩3,205 | -1.24% | 15.3만 |
| 2026.10.02 | ₩3,313 | ₩3,313 | ₩3,219 | ₩3,286 | -0.81% | 14.2만 |
| 2026.10.01 | ₩3,232 | ₩3,245 | ₩3,085 | ₩3,219 | -0.41% | 23.7만 |
| 2026.09.30 | ₩3,259 | ₩3,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,259 |
| 0.00% |
| 17.8만 |
| 2026.09.29 | ₩3,192 | ₩3,299 | ₩3,178 | ₩3,219 | +0.84% | 9만 |
|---|
| 2026.09.28 | ₩3,219 | ₩3,286 | ₩3,138 | ₩3,205 | -0.42% | 5.3만 |
|---|
| 2026.09.25 | ₩2,991 | ₩3,286 | ₩2,950 | ₩3,245 | +8.52% | 32.4만 |
|---|
| 2026.09.24 | ₩3,058 | ₩3,098 | ₩2,977 | ₩3,004 | -1.75% | 17.6만 |
|---|
| 2026.09.23 | ₩3,178 | ₩3,245 | ₩3,085 | ₩3,125 | -1.69% | 10.1만 |
|---|
| 2026.09.22 | ₩3,326 | ₩3,337 | ₩3,232 | ₩3,259 | -2.02% | 9.8만 |
|---|
| 2026.09.21 | ₩3,286 | ₩3,339 | ₩3,251 | ₩3,286 | 0.00% | 11.6만 |
|---|
| 2026.09.18 | ₩3,326 | ₩3,366 | ₩3,258 | ₩3,339 | +0.40% | 8.5만 |
|---|
| 2026.09.17 | ₩3,514 | ₩3,514 | ₩3,319 | ₩3,326 | -5.34% | 28.5만 |
|---|
| 2026.09.16 | ₩3,326 | ₩3,366 | ₩3,241 | ₩3,366 | +1.21% | 14.6만 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,418 | ₩3,303 | ₩3,326 | -0.80% | 8.3만 |
|---|
| 2026.09.14 | ₩3,460 | ₩3,460 | ₩3,366 | ₩3,380 | -2.33% | 12.4만 |
|---|
| 2026.09.11 | ₩3,514 | ₩3,539 | ₩3,413 | ₩3,420 | -2.67% | 14.1만 |
|---|
| 2026.09.10 | ₩3,514 | ₩3,554 | ₩3,473 | ₩3,487 | -0.76% | 15.4만 |
|---|
| 2026.09.09 | ₩3,594 | ₩3,653 | ₩3,581 | ₩3,581 | -0.37% | 11만 |
|---|
| 2026.09.08 | ₩3,675 | ₩3,684 | ₩3,594 | ₩3,608 | -1.82% | 12.1만 |
|---|
| 2026.09.04 | ₩3,688 | ₩3,688 | ₩3,608 | ₩3,634 | -1.45% | 10만 |
|---|
| 2026.09.03 | ₩3,634 | ₩3,715 | ₩3,608 | ₩3,634 | 0.00% | 9.4만 |
|---|
| 2026.09.02 | ₩3,675 | ₩3,743 | ₩3,581 | ₩3,614 | -1.64% | 5.6만 |
|---|
| 2026.09.01 | ₩3,675 | ₩3,730 | ₩3,567 | ₩3,594 | -2.19% | 7.6만 |
|---|
| 2026.08.31 | ₩3,661 | ₩3,728 | ₩3,594 | ₩3,608 | -1.47% | 19.7만 |
|---|
| 2026.08.28 | ₩3,648 | ₩3,675 | ₩3,567 | ₩3,608 | -1.10% | 7.5만 |
|---|
| 2026.08.27 | ₩3,701 | ₩3,701 | ₩3,567 | ₩3,621 | -2.17% | 8.9만 |
|---|
| 2026.08.26 | ₩3,594 | ₩3,614 | ₩3,567 | ₩3,567 | -0.75% | 6.7만 |
|---|
| 2026.08.25 | ₩3,648 | ₩3,654 | ₩3,567 | ₩3,581 | -1.84% | 6.7만 |
|---|
| 2026.08.24 | ₩3,634 | ₩3,648 | ₩3,608 | ₩3,621 | -0.37% | 11.3만 |
|---|
| 2026.08.21 | ₩3,701 | ₩3,714 | ₩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 | ₩3,675 | ₩3,688 | -1.08% | 7.9만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,889 | ₩3,755 | ₩3,809 | -0.35% | 11.4만 |
|---|
| 2026.08.17 | ₩3,862 | ₩4,010 | ₩3,795 | ₩3,876 | +0.35% | 14.9만 |
|---|
| 2026.08.14 | ₩3,836 | ₩3,849 | ₩3,795 | ₩3,836 | 0.00% | 13.6만 |
|---|
| 2026.08.13 | ₩3,809 | ₩3,849 | ₩3,782 | ₩3,836 | +0.70% | 12만 |
|---|
| 2026.08.12 | ₩3,782 | ₩3,806 | ₩3,742 | ₩3,785 | +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 | ₩3,648 | ₩3,688 | -3.51% | 21.4만 |
|---|
| 2026.08.07 | ₩3,795 | ₩3,836 | ₩3,746 | ₩3,809 | +0.35% | 5.7만 |
|---|
| 2026.08.06 | ₩3,795 | ₩3,795 | ₩3,728 | ₩3,755 | -1.06% | 4.7만 |
|---|
| 2026.08.05 | ₩3,809 | ₩3,889 | ₩3,742 | ₩3,742 | -1.76% | 8.9만 |
|---|
| 2026.08.04 | ₩3,715 | ₩3,825 | ₩3,715 | ₩3,795 | +2.17% | 5.4만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,809 | ₩3,697 | ₩3,768 | +0.36% | 17.7만 |
|---|
| 2026.07.31 | ₩3,661 | ₩3,809 | ₩3,661 | ₩3,755 | +2.56% | 15.4만 |
|---|
| 2026.07.30 | ₩3,661 | ₩3,701 | ₩3,608 | ₩3,688 | +0.73% | 19.2만 |
|---|
| 2026.07.29 | ₩3,541 | ₩3,675 | ₩3,541 | ₩3,621 | +2.27% | 7.3만 |
|---|
| 2026.07.28 | ₩3,541 | ₩3,621 | ₩3,527 | ₩3,541 | 0.00% | 7.9만 |
|---|
| 2026.07.27 | ₩3,621 | ₩3,621 | ₩3,527 | ₩3,541 | -2.22% | 5.5만 |
|---|
| 2026.07.24 | ₩3,608 | ₩3,688 | ₩3,554 | ₩3,567 | -1.12% | 5.7만 |
|---|
| 2026.07.23 | ₩3,661 | ₩3,661 | ₩3,541 | ₩3,608 | -1.47% | 12.6만 |
|---|
| 2026.07.22 | ₩3,621 | ₩3,675 | ₩3,621 | ₩3,648 | +0.74% | 8.8만 |
|---|
| 2026.07.21 | ₩3,621 | ₩3,701 | ₩3,621 | ₩3,634 | +0.37% | 20.3만 |
|---|
| 2026.07.20 | ₩3,782 | ₩3,795 | ₩3,701 | ₩3,715 | -1.77% | 22만 |
|---|
| 2026.07.17 | ₩3,661 | ₩3,782 | ₩3,634 | ₩3,755 | +2.56% | 7.9만 |
|---|
| 2026.07.16 | ₩3,715 | ₩3,755 | ₩3,661 | ₩3,701 | -0.36% | 11.4만 |
|---|
| 2026.07.15 | ₩3,876 | ₩3,891 | ₩3,688 | ₩3,782 | -2.42% | 15.2만 |
|---|
| 2026.07.14 | ₩3,876 | ₩3,970 | ₩3,809 | ₩3,822 | -1.38% | 11.4만 |
|---|
| 2026.07.13 | ₩3,795 | ₩3,849 | ₩3,795 | ₩3,822 | +0.71% | 7.1만 |
|---|
| 2026.07.10 | ₩3,889 | ₩3,896 | ₩3,829 | ₩3,836 | -1.38% | 2.6만 |
|---|
| 2026.07.09 | ₩3,849 | ₩3,849 | ₩3,809 | ₩3,849 | 0.00% | 4.3만 |
|---|
| 2026.07.08 | ₩3,822 | ₩3,927 | ₩3,809 | ₩3,809 | -0.35% | 5.5만 |
|---|
| 2026.07.07 | ₩3,782 | ₩3,876 | ₩3,782 | ₩3,822 | +1.06% | 4.8만 |
|---|
| 2026.07.06 | ₩3,768 | ₩3,849 | ₩3,742 | ₩3,822 | +1.42% | 8.5만 |
|---|
| 2026.07.02 | ₩3,822 | ₩3,822 | ₩3,728 | ₩3,755 | -1.75% | 7.7만 |
|---|
| 2026.07.01 | ₩3,809 | ₩3,809 | ₩3,688 | ₩3,701 | -2.82% | 4.2만 |
|---|
| 2026.06.30 | ₩3,809 | ₩3,876 | ₩3,728 | ₩3,742 | -1.76% | 13만 |
|---|
| 2026.06.29 | ₩3,755 | ₩3,768 | ₩3,668 | ₩3,715 | -1.07% | 4.5만 |
|---|
| 2026.06.26 | ₩3,594 | ₩3,782 | ₩3,594 | ₩3,715 | +3.36% | 9.5만 |
|---|
| 2026.06.25 | ₩3,648 | ₩3,742 | ₩3,648 | ₩3,701 | +1.47% | 11.4만 |
|---|
| 2026.06.24 | ₩3,728 | ₩3,742 | ₩3,614 | ₩3,648 | -2.16% | 9.4만 |
|---|
| 2026.06.23 | ₩3,554 | ₩3,688 | ₩3,527 | ₩3,675 | +3.40% | 5.6만 |
|---|
| 2026.06.22 | ₩3,782 | ₩3,782 | ₩3,554 | ₩3,581 | -5.32% | 22만 |
|---|
| 2026.06.18 | ₩3,862 | ₩3,862 | ₩3,447 | ₩3,782 | -2.08% | 39.5만 |
|---|
| 2026.06.17 | ₩4,077 | ₩4,117 | ₩3,836 | ₩3,849 | -5.59% | 35.9만 |
|---|
| 2026.06.16 | ₩4,171 | ₩4,212 | ₩4,157 | ₩4,198 | +0.64% | 9.6만 |
|---|
| 2026.06.15 | ₩4,211 | ₩4,211 | ₩4,144 | ₩4,211 | 0.00% | 11만 |
|---|
| 2026.06.12 | ₩4,117 | ₩4,157 | ₩4,117 | ₩4,131 | +0.33% | 9만 |
|---|
| 2026.06.11 | ₩4,144 | ₩4,198 | ₩4,090 | ₩4,131 | -0.32% | 2.2만 |
|---|
| 2026.06.10 | ₩4,117 | ₩4,157 | ₩4,080 | ₩4,117 | 0.00% | 4만 |
|---|
| 2026.06.09 | ₩4,117 | ₩4,168 | ₩4,064 | ₩4,117 | 0.00% | 10만 |
|---|
| 2026.06.08 | ₩4,117 | ₩4,184 | ₩4,117 | ₩4,157 | +0.98% | 5만 |
|---|
| 2026.06.05 | ₩4,198 | ₩4,204 | ₩4,104 | ₩4,117 | -1.92% | 13만 |
|---|
| 2026.06.04 | ₩4,090 | ₩4,131 | ₩4,064 | ₩4,131 | +0.98% | 13.4만 |
|---|
| 2026.06.03 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,117 | -2.54% | 7.1만 |
|---|
| 2026.06.02 | ₩4,157 | ₩4,211 | ₩4,144 | ₩4,144 | -0.32% | 9.4만 |
|---|
| 2026.06.01 | ₩4,157 | ₩4,224 | ₩4,144 | ₩4,164 | +0.16% | 11.8만 |
|---|
| 2026.05.29 | ₩4,292 | ₩4,306 | ₩4,131 | ₩4,198 | -2.19% | 16.7만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,228 | ₩4,157 | ₩4,198 | +0.97% | 8.9만 |
|---|
| 2026.05.27 | ₩4,265 | ₩4,367 | ₩4,171 | ₩4,184 | -1.89% | 14.9만 |
|---|
| 2026.05.26 | ₩4,251 | ₩4,332 | ₩4,251 | ₩4,292 | +0.95% | 10.2만 |
|---|
| 2026.05.22 | ₩4,322 | ₩4,392 | ₩4,258 | ₩4,285 | -0.87% | 8.5만 |
|---|
| 2026.05.21 | ₩4,372 | ₩4,372 | ₩4,292 | ₩4,305 | -1.53% | 12.7만 |
|---|
| 2026.05.20 | ₩4,332 | ₩4,385 | ₩4,292 | ₩4,345 | +0.31% | 12.8만 |
|---|
| 2026.05.19 | ₩4,493 | ₩4,506 | ₩4,292 | ₩4,305 | -4.18% | 13.7만 |
|---|
| 2026.05.18 | ₩4,506 | ₩4,520 | ₩4,359 | ₩4,493 | -0.30% | 10.5만 |
|---|
| 2026.05.15 | ₩4,600 | ₩4,680 | ₩4,587 | ₩4,680 | +1.75% | 6.5만 |
|---|
| 2026.05.14 | ₩4,452 | ₩4,627 | ₩4,439 | ₩4,600 | +3.31% | 9.5만 |
|---|
| 2026.05.13 | ₩4,493 | ₩4,520 | ₩4,412 | ₩4,506 | +0.30% | 8.9만 |
|---|
| 2026.05.12 | ₩4,560 | ₩4,560 | ₩4,439 | ₩4,493 | -1.47% | 16.3만 |
|---|
| 2026.05.11 | ₩4,493 | ₩4,533 | ₩4,412 | ₩4,506 | +0.30% | 16.9만 |
|---|
| 2026.05.08 | ₩4,493 | ₩4,493 | ₩4,318 | ₩4,372 | -2.69% | 17.1만 |
|---|
| 2026.05.07 | ₩4,385 | ₩4,479 | ₩4,372 | ₩4,426 | +0.92% | 16.8만 |
|---|
| 2026.05.06 | ₩4,359 | ₩4,493 | ₩4,359 | ₩4,452 | +2.15% | 27.5만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,506 | ₩4,401 | ₩4,479 | 0.00% | 6.5만 |
|---|
| 2026.05.04 | ₩4,426 | ₩4,506 | ₩4,265 | ₩4,479 | +1.21% | 19.7만 |
|---|
| 2026.05.01 | ₩4,520 | ₩4,520 | ₩4,412 | ₩4,479 | -0.89% | 11.8만 |
|---|
| 2026.04.30 | ₩4,479 | ₩4,560 | ₩4,452 | ₩4,493 | +0.30% | 13만 |
|---|
| 2026.04.29 | ₩4,372 | ₩4,486 | ₩4,332 | ₩4,426 | +1.23% | 14.2만 |
|---|
| 2026.04.28 | ₩4,305 | ₩4,379 | ₩4,305 | ₩4,359 | +1.25% | 12.8만 |
|---|
| 2026.04.27 | ₩4,318 | ₩4,345 | ₩4,292 | ₩4,305 | -0.31% | 9.9만 |
|---|
| 2026.04.24 | ₩4,278 | ₩4,332 | ₩4,278 | ₩4,292 | +0.31% | 7만 |
|---|
| 2026.04.23 | ₩4,359 | ₩4,385 | ₩4,285 | ₩4,332 | -0.62% | 8.2만 |
|---|
| 2026.04.22 | ₩4,359 | ₩4,412 | ₩4,359 | ₩4,385 | +0.62% | 7.3만 |
|---|
| 2026.04.21 | ₩4,385 | ₩4,439 | ₩4,385 | ₩4,385 | 0.00% | 9.1만 |
|---|
| 2026.04.20 | ₩4,399 | ₩4,520 | ₩4,385 | ₩4,486 | +1.98% | 10.1만 |
|---|
| 2026.04.17 | ₩4,600 | ₩4,640 | ₩4,493 | ₩4,600 | 0.00% | 16.8만 |
|---|
| 2026.04.16 | ₩4,573 | ₩4,654 | ₩4,520 | ₩4,533 | -0.88% | 14.2만 |
|---|
| 2026.04.15 | ₩4,412 | ₩4,587 | ₩4,345 | ₩4,573 | +3.65% | 9만 |
|---|
| 2026.04.14 | ₩4,372 | ₩4,479 | ₩4,372 | ₩4,412 | +0.92% | 6.9만 |
|---|
| 2026.04.13 | ₩4,332 | ₩4,452 | ₩4,332 | ₩4,426 | +2.17% | 8.6만 |
|---|
| 2026.04.10 | ₩4,479 | ₩4,506 | ₩4,385 | ₩4,385 | -2.10% | 13.4만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,553 | ₩4,466 | ₩4,520 | +0.60% | 14.8만 |
|---|
| 2026.04.08 | ₩4,533 | ₩4,613 | ₩4,459 | ₩4,560 | +0.59% | 12.9만 |
|---|
| 2026.04.07 | ₩4,439 | ₩4,533 | ₩4,412 | ₩4,466 | +0.60% | 6.2만 |
|---|
| 2026.04.06 | ₩4,345 | ₩4,479 | ₩4,345 | ₩4,452 | +2.47% | 14.7만 |
|---|
| 2026.04.02 | ₩4,332 | ₩4,452 | ₩4,211 | ₩4,372 | +0.93% | 5.9만 |
|---|
| 2026.04.01 | ₩4,332 | ₩4,379 | ₩4,305 | ₩4,332 | 0.00% | 7.1만 |
|---|
| 2026.03.31 | ₩4,251 | ₩4,372 | ₩4,198 | ₩4,305 | +1.26% | 17.6만 |
|---|
| 2026.03.30 | ₩4,144 | ₩4,278 | ₩4,144 | ₩4,198 | +1.29% | 10.9만 |
|---|
| 2026.03.27 | ₩4,251 | ₩4,399 | ₩4,171 | ₩4,242 | -0.22% | 11.3만 |
|---|
| 2026.03.26 | ₩4,211 | ₩4,332 | ₩4,157 | ₩4,278 | +1.59% | 11.2만 |
|---|
| 2026.03.25 | ₩4,157 | ₩4,211 | ₩4,131 | ₩4,184 | +0.65% | 8.2만 |
|---|
| 2026.03.24 | ₩4,117 | ₩4,178 | ₩4,037 | ₩4,110 | -0.16% | 8.8만 |
|---|
| 2026.03.23 | ₩4,171 | ₩4,224 | ₩4,144 | ₩4,171 | 0.00% | 14.6만 |
|---|
| 2026.03.20 | ₩4,359 | ₩4,359 | ₩4,198 | ₩4,198 | -3.69% | 6.4만 |
|---|
| 2026.03.19 | ₩4,090 | ₩4,305 | ₩4,090 | ₩4,265 | +4.26% | 15.8만 |
|---|
| 2026.03.18 | ₩4,251 | ₩4,318 | ₩4,251 | ₩4,316 | +1.51% | 12.5만 |
|---|
| 2026.03.17 | ₩4,278 | ₩4,351 | ₩4,171 | ₩4,289 | +0.25% | 24.6만 |
|---|
| 2026.03.16 | ₩4,265 | ₩4,359 | ₩4,211 | ₩4,318 | +1.26% | 30.3만 |
|---|
| 2026.03.13 | ₩4,332 | ₩4,465 | ₩4,332 | ₩4,412 | +1.86% | 10.3만 |
|---|
| 2026.03.12 | ₩4,627 | ₩4,629 | ₩4,412 | ₩4,412 | -4.64% | 10.5만 |
|---|
| 2026.03.11 | ₩4,452 | ₩4,654 | ₩4,439 | ₩4,493 | +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 | ₩4,332 | +0.31% | 12.2만 |
|---|
| 2026.03.06 | ₩4,399 | ₩4,406 | ₩4,312 | ₩4,345 | -1.22% | 10.6만 |
|---|
| 2026.03.05 | ₩4,493 | ₩4,493 | ₩4,372 | ₩4,426 | -1.49% | 11.1만 |
|---|
| 2026.03.04 | ₩4,479 | ₩4,694 | ₩4,380 | ₩4,399 | -1.80% | 19.5만 |
|---|
| 2026.03.03 | ₩4,828 | ₩4,828 | ₩4,520 | ₩4,600 | -4.72% | 18.3만 |
|---|
| 2026.03.02 | ₩4,506 | ₩4,801 | ₩4,454 | ₩4,694 | +4.17% | 24.7만 |
|---|
| 2026.02.27 | ₩4,533 | ₩4,587 | ₩4,399 | ₩4,520 | -0.30% | 31.3만 |
|---|
| 2026.02.26 | ₩4,426 | ₩4,609 | ₩4,359 | ₩4,385 | -0.91% | 26.1만 |
|---|
| 2026.02.25 | ₩4,560 | ₩4,654 | ₩4,450 | ₩4,654 | +2.06% | 11.1만 |
|---|
| 2026.02.24 | ₩4,815 | ₩4,815 | ₩4,560 | ₩4,560 | -5.29% | 18만 |
|---|
| 2026.02.23 | ₩4,774 | ₩4,949 | ₩4,721 | ₩4,828 | +1.12% | 35.4만 |
|---|
| 2026.02.20 | ₩4,667 | ₩4,774 | ₩4,593 | ₩4,694 | +0.57% | 18.1만 |
|---|
| 2026.02.19 | ₩4,882 | ₩4,922 | ₩4,640 | ₩4,841 | -0.82% | 68.4만 |
|---|
| 2026.02.18 | ₩4,466 | ₩4,962 | ₩4,318 | ₩4,828 | +8.11% | 59.9만 |
|---|
| 2026.02.17 | ₩4,654 | ₩4,694 | ₩4,318 | ₩4,573 | -1.73% | 53.7만 |
|---|
| 2026.02.13 | ₩5,485 | ₩5,499 | ₩5,203 | ₩5,203 | -5.13% | 22.6만 |
|---|
| 2026.02.12 | ₩5,364 | ₩5,458 | ₩5,338 | ₩5,364 | 0.00% | 11만 |
|---|
| 2026.02.11 | ₩5,431 | ₩5,499 | ₩5,324 | ₩5,364 | -1.23% | 14.9만 |
|---|
| 2026.02.10 | ₩5,592 | ₩5,592 | ₩5,364 | ₩5,418 | -3.12% | 14.6만 |
|---|
| 2026.02.09 | ₩5,606 | ₩5,606 | ₩5,441 | ₩5,572 | -0.60% | 14.7만 |
|---|
| 2026.02.06 | ₩5,579 | ₩5,633 | ₩5,418 | ₩5,606 | +0.48% | 16만 |
|---|
| 2026.02.05 | ₩5,566 | ₩5,579 | ₩5,321 | ₩5,425 | -2.53% | 9.7만 |
|---|
| 2026.02.04 | ₩5,324 | ₩5,501 | ₩5,297 | ₩5,458 | +2.52% | 13.6만 |
|---|
| 2026.02.03 | ₩5,499 | ₩5,499 | ₩5,049 | ₩5,230 | -4.88% | 35.9만 |
|---|
| 2026.02.02 | ₩6,062 | ₩6,156 | ₩5,405 | ₩5,458 | -9.96% | 63.2만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,196 | ₩5,995 | ₩6,062 | -2.16% | 36.3만 |
|---|
| 2026.01.29 | ₩6,303 | ₩6,303 | ₩6,223 | ₩6,227 | -1.21% | 6.2만 |
|---|
| 2026.01.28 | ₩6,276 | ₩6,330 | ₩6,263 | ₩6,263 | -0.21% | 8.8만 |
|---|
| 2026.01.27 | ₩6,370 | ₩6,370 | ₩6,263 | ₩6,276 | -1.47% | 11만 |
|---|
| 2026.01.26 | ₩6,410 | ₩6,410 | ₩6,250 | ₩6,343 | -1.05% | 10.9만 |
|---|
| 2026.01.23 | ₩6,384 | ₩6,421 | ₩6,343 | ₩6,357 | -0.42% | 4.3만 |
|---|
| 2026.01.22 | ₩6,317 | ₩6,437 | ₩6,317 | ₩6,370 | +0.85% | 4.9만 |
|---|
| 2026.01.21 | ₩6,410 | ₩6,504 | ₩6,290 | ₩6,343 | -1.05% | 17.3만 |
|---|
| 2026.01.20 | ₩6,491 | ₩6,558 | ₩6,384 | ₩6,504 | +0.21% | 14.6만 |
|---|
| 2026.01.16 | ₩6,518 | ₩6,638 | ₩6,453 | ₩6,638 | +1.85% | 15.1만 |
|---|
| 2026.01.15 | ₩6,437 | ₩6,545 | ₩6,290 | ₩6,518 | +1.25% | 11.6만 |
|---|
| 2026.01.14 | ₩6,343 | ₩6,491 | ₩6,263 | ₩6,424 | +1.27% | 15.6만 |
|---|
| 2026.01.13 | ₩6,317 | ₩6,343 | ₩6,223 | ₩6,343 | +0.42% | 19.2만 |
|---|
| 2026.01.12 | ₩6,276 | ₩6,317 | ₩6,212 | ₩6,317 | +0.64% | 8.6만 |
|---|
| 2026.01.09 | ₩6,276 | ₩6,343 | ₩6,276 | ₩6,303 | +0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩6,303 | ₩6,329 | ₩6,229 | ₩6,317 | +0.21% | 10만 |
|---|
| 2026.01.07 | ₩6,397 | ₩6,397 | ₩6,243 | ₩6,290 | -1.68% | 9.7만 |
|---|
| 2026.01.06 | ₩6,384 | ₩6,410 | ₩6,276 | ₩6,343 | -0.63% | 9.5만 |
|---|
| 2026.01.05 | ₩6,370 | ₩6,437 | ₩6,343 | ₩6,397 | +0.42% | 8.6만 |
|---|
| 2026.01.02 | ₩6,330 | ₩6,370 | ₩6,250 | ₩6,357 | +0.42% | 10.4만 |
|---|
| 2025.12.31 | ₩6,250 | ₩6,343 | ₩6,169 | ₩6,290 | +0.64% | 35.6만 |
|---|
| 2025.12.30 | ₩6,142 | ₩6,263 | ₩6,115 | ₩6,182 | +0.66% | 28.1만 |
|---|
| 2025.12.29 | ₩6,142 | ₩6,196 | ₩6,105 | ₩6,142 | 0.00% | 16.7만 |
|---|
| 2025.12.26 | ₩6,196 | ₩6,236 | ₩6,156 | ₩6,196 | 0.00% | 12.5만 |
|---|
| 2025.12.24 | ₩6,196 | ₩6,263 | ₩6,195 | ₩6,236 | +0.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,182 | ₩6,263 | ₩6,182 | ₩6,223 | +0.65% | 13.2만 |
|---|
| 2025.12.22 | ₩6,370 | ₩6,394 | ₩6,182 | ₩6,196 | -2.74% | 32.9만 |
|---|
| 2025.12.19 | ₩6,343 | ₩6,503 | ₩6,303 | ₩6,330 | -0.21% | 22.6만 |
|---|
| 2025.12.18 | ₩6,384 | ₩6,491 | ₩6,256 | ₩6,437 | +0.84% | 16만 |
|---|
| 2025.12.17 | ₩6,343 | ₩6,625 | ₩6,343 | ₩6,558 | +3.38% | 16.3만 |
|---|
| 2025.12.16 | ₩6,276 | ₩6,406 | ₩6,236 | ₩6,384 | +1.71% | 11.1만 |
|---|
| 2025.12.15 | ₩6,303 | ₩6,357 | ₩6,169 | ₩6,276 | -0.43% | 23.3만 |
|---|
| 2025.12.12 | ₩6,370 | ₩6,558 | ₩6,263 | ₩6,290 | -1.26% | 24.6만 |
|---|
| 2025.12.11 | ₩6,679 | ₩6,679 | ₩6,370 | ₩6,437 | -3.61% | 25.3만 |
|---|
| 2025.12.10 | ₩6,612 | ₩6,692 | ₩6,598 | ₩6,679 | +1.01% | 14.5만 |
|---|
| 2025.12.09 | ₩6,866 | ₩6,880 | ₩6,759 | ₩6,799 | -0.98% | 7.8만 |
|---|
| 2025.12.08 | ₩6,960 | ₩6,960 | ₩6,826 | ₩6,880 | -1.16% | 8.8만 |
|---|
| 2025.12.05 | ₩6,933 | ₩7,001 | ₩6,907 | ₩6,920 | -0.19% | 10.3만 |
|---|
| 2025.12.04 | ₩7,027 | ₩7,066 | ₩6,947 | ₩7,001 | -0.38% | 5.7만 |
|---|
| 2025.12.03 | ₩6,960 | ₩7,148 | ₩6,960 | ₩7,014 | +0.77% | 10.3만 |
|---|
| 2025.12.02 | ₩6,987 | ₩7,081 | ₩6,907 | ₩7,014 | +0.38% | 8.4만 |
|---|
| 2025.12.01 | ₩7,001 | ₩7,041 | ₩6,907 | ₩7,001 | 0.00% | 10.6만 |
|---|
| 2025.11.28 | ₩6,987 | ₩7,001 | ₩6,917 | ₩6,987 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩6,826 | ₩6,960 | ₩6,813 | ₩6,880 | +0.79% | 4.8만 |
|---|
| 2025.11.25 | ₩6,786 | ₩6,933 | ₩6,771 | ₩6,866 | +1.19% | 7.2만 |
|---|
| 2025.11.24 | ₩6,759 | ₩6,853 | ₩6,759 | ₩6,840 | +1.19% | 9.4만 |
|---|
| 2025.11.21 | ₩6,504 | ₩6,773 | ₩6,504 | ₩6,732 | +3.51% | 8.7만 |
|---|
| 2025.11.20 | ₩6,504 | ₩6,638 | ₩6,491 | ₩6,612 | +1.65% | 9.1만 |
|---|
| 2025.11.19 | ₩6,410 | ₩6,598 | ₩6,290 | ₩6,504 | +1.46% | 16.9만 |
|---|
| 2025.11.18 | ₩6,437 | ₩6,578 | ₩6,384 | ₩6,410 | -0.42% | 22.4만 |
|---|
| 2025.11.17 | ₩6,732 | ₩6,787 | ₩6,424 | ₩6,571 | -2.39% | 23.1만 |
|---|
| 2025.11.14 | ₩7,041 | ₩7,054 | ₩6,880 | ₩6,920 | -1.71% | 17.8만 |
|---|
| 2025.11.13 | ₩6,947 | ₩7,068 | ₩6,947 | ₩7,001 | +0.77% | 10.9만 |
|---|
| 2025.11.12 | ₩7,041 | ₩7,041 | ₩6,933 | ₩7,001 | -0.57% | 7.8만 |
|---|
| 2025.11.11 | ₩7,027 | ₩7,027 | ₩6,880 | ₩6,987 | -0.57% | 9.8만 |
|---|
| 2025.11.10 | ₩6,974 | ₩7,014 | ₩6,909 | ₩6,987 | +0.19% | 9.9만 |
|---|
| 2025.11.07 | ₩6,974 | ₩6,974 | ₩6,907 | ₩6,933 | -0.58% | 9.8만 |
|---|
| 2025.11.06 | ₩6,933 | ₩7,014 | ₩6,907 | ₩6,974 | +0.58% | 9.8만 |
|---|
| 2025.11.05 | ₩6,840 | ₩6,933 | ₩6,826 | ₩6,907 | +0.98% | 6만 |
|---|
| 2025.11.04 | ₩7,001 | ₩7,014 | ₩6,826 | ₩6,840 | -2.30% | 13.6만 |
|---|
| 2025.11.03 | ₩7,108 | ₩7,108 | ₩6,974 | ₩7,041 | -0.94% | 11.3만 |
|---|
| 2025.10.31 | ₩7,068 | ₩7,175 | ₩7,001 | ₩7,094 | +0.38% | 18.4만 |
|---|
| 2025.10.30 | ₩6,974 | ₩7,027 | ₩6,933 | ₩6,987 | +0.19% | 7.3만 |
|---|
| 2025.10.29 | ₩7,027 | ₩7,090 | ₩7,001 | ₩7,027 | 0.00% | 6만 |
|---|
| 2025.10.28 | ₩7,068 | ₩7,068 | ₩6,974 | ₩7,027 | -0.57% | 11.2만 |
|---|
| 2025.10.27 | ₩7,242 | ₩7,282 | ₩6,987 | ₩7,081 | -2.22% | 18.7만 |
|---|
| 2025.10.24 | ₩7,094 | ₩7,296 | ₩7,041 | ₩7,215 | +1.70% | 15.4만 |
|---|
| 2025.10.23 | ₩7,041 | ₩7,128 | ₩7,041 | ₩7,068 | +0.38% | 15.8만 |
|---|
| 2025.10.22 | ₩7,108 | ₩7,202 | ₩7,041 | ₩7,108 | 0.00% | 13.1만 |
|---|
| 2025.10.21 | ₩7,014 | ₩7,202 | ₩7,003 | ₩7,081 | +0.96% | 26.3만 |
|---|
| 2025.10.20 | ₩7,309 | ₩7,322 | ₩7,121 | ₩7,229 | -1.10% | 36만 |
|---|
| 2025.10.17 | ₩7,242 | ₩7,363 | ₩7,121 | ₩7,202 | -0.56% | 16.1만 |
|---|
| 2025.10.16 | ₩7,108 | ₩7,321 | ₩7,065 | ₩7,229 | +1.70% | 14.5만 |
|---|
| 2025.10.15 | ₩7,081 | ₩7,188 | ₩7,014 | ₩7,081 | 0.00% | 6.1만 |
|---|
| 2025.10.14 | ₩7,188 | ₩7,188 | ₩7,041 | ₩7,068 | -1.68% | 7.2만 |
|---|
| 2025.10.13 | ₩7,081 | ₩7,229 | ₩7,041 | ₩7,054 | -0.38% | 10.5만 |
|---|
| 2025.10.10 | ₩7,135 | ₩7,317 | ₩7,047 | ₩7,068 | -0.94% | 10만 |
|---|