시장 데이터를 불러오는 중
전체 종목
Calamos Global Total Return Fund - Closed End Fund 과거 주가
Calamos Global Total Return Fund - Closed End Fund · CGO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Global Total Return Fund - Closed End Fund · CGO · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,931 | ₩17,305 | ₩16,651 | ₩16,744 | -1.10% | 3.2만 |
| 2026.10.08 | ₩17,078 | ₩17,559 | ₩16,651 | ₩16,784 | -1.72% | 3.3만 |
| 2026.10.07 | ₩16,878 | ₩17,399 | ₩16,744 | ₩17,145 | +1.58% | 4.7만 |
| 2026.10.06 | ₩17,025 | ₩17,399 | ₩16,931 | ₩17,092 | +0.39% | 4.4만 |
| 2026.10.05 | ₩16,985 | ₩17,185 | ₩16,798 | ₩16,931 | -0.31% | 3.8만 |
| 2026.10.02 | ₩17,078 | ₩17,492 | ₩16,678 | ₩16,945 | -0.78% | 2.4만 |
| 2026.10.01 | ₩17,238 | ₩17,332 | ₩16,865 | ₩16,878 | -2.09% | 5만 |
| 2026.09.30 | ₩17,279 | ₩17,305 | ₩17,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,225 |
| -0.31% |
| 1.5만 |
| 2026.09.29 | ₩17,185 | ₩17,359 | ₩16,905 | ₩17,238 | +0.31% | 2.8만 |
|---|
| 2026.09.28 | ₩17,225 | ₩17,479 | ₩16,865 | ₩17,145 | -0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩17,399 | ₩17,532 | ₩16,985 | ₩17,279 | -0.69% | 1.1만 |
|---|
| 2026.09.24 | ₩17,078 | ₩17,586 | ₩16,891 | ₩17,185 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩17,292 | ₩17,385 | ₩17,078 | ₩17,092 | -1.16% | 7.2천 |
|---|
| 2026.09.22 | ₩17,439 | ₩17,586 | ₩17,025 | ₩17,359 | -0.46% | 1.3만 |
|---|
| 2026.09.21 | ₩17,279 | ₩17,599 | ₩17,105 | ₩17,599 | +1.85% | 4.1만 |
|---|
| 2026.09.18 | ₩16,918 | ₩17,332 | ₩16,891 | ₩17,172 | +1.50% | 3.7만 |
|---|
| 2026.09.17 | ₩16,718 | ₩17,065 | ₩16,718 | ₩16,931 | +1.28% | 1.8만 |
|---|
| 2026.09.16 | ₩16,838 | ₩17,225 | ₩16,664 | ₩16,664 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩17,105 | ₩17,198 | ₩16,624 | ₩16,624 | -2.81% | 9.6천 |
|---|
| 2026.09.14 | ₩17,238 | ₩17,345 | ₩17,065 | ₩17,065 | -1.01% | 1.3만 |
|---|
| 2026.09.11 | ₩17,639 | ₩17,986 | ₩17,425 | ₩17,559 | -0.45% | 1.9만 |
|---|
| 2026.09.10 | ₩17,599 | ₩17,599 | ₩17,399 | ₩17,452 | -0.83% | 2.3만 |
|---|
| 2026.09.09 | ₩17,506 | ₩17,692 | ₩17,506 | ₩17,586 | +0.46% | 3.1만 |
|---|
| 2026.09.08 | ₩17,519 | ₩17,733 | ₩17,519 | ₩17,733 | +1.22% | 1.8만 |
|---|
| 2026.09.04 | ₩17,586 | ₩17,679 | ₩17,586 | ₩17,666 | +0.46% | 5천 |
|---|
| 2026.09.03 | ₩17,492 | ₩17,679 | ₩17,492 | ₩17,572 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩17,372 | ₩17,679 | ₩17,372 | ₩17,425 | +0.31% | 1.3만 |
|---|
| 2026.09.01 | ₩17,439 | ₩17,559 | ₩17,372 | ₩17,372 | -0.38% | 1.3만 |
|---|
| 2026.08.31 | ₩17,492 | ₩17,666 | ₩17,465 | ₩17,599 | +0.61% | 2.6만 |
|---|
| 2026.08.28 | ₩17,546 | ₩17,679 | ₩17,452 | ₩17,452 | -0.53% | 3.2만 |
|---|
| 2026.08.27 | ₩17,639 | ₩17,799 | ₩17,359 | ₩17,492 | -0.83% | 3.3만 |
|---|
| 2026.08.26 | ₩17,559 | ₩17,893 | ₩17,439 | ₩17,546 | -0.08% | 3.8만 |
|---|
| 2026.08.25 | ₩17,492 | ₩17,639 | ₩17,492 | ₩17,626 | +0.76% | 1.1만 |
|---|
| 2026.08.24 | ₩17,412 | ₩17,786 | ₩17,238 | ₩17,265 | -0.84% | 3.5만 |
|---|
| 2026.08.21 | ₩17,692 | ₩17,799 | ₩17,265 | ₩17,559 | -0.75% | 2.3만 |
|---|
| 2026.08.20 | ₩17,425 | ₩17,719 | ₩17,332 | ₩17,532 | +0.61% | 3.5만 |
|---|
| 2026.08.19 | ₩17,746 | ₩17,746 | ₩17,425 | ₩17,532 | -1.20% | 2.1만 |
|---|
| 2026.08.18 | ₩17,639 | ₩17,733 | ₩17,279 | ₩17,506 | -0.76% | 3만 |
|---|
| 2026.08.17 | ₩17,759 | ₩18,106 | ₩17,599 | ₩17,733 | -0.15% | 3만 |
|---|
| 2026.08.14 | ₩17,853 | ₩17,866 | ₩17,252 | ₩17,853 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩17,759 | ₩17,973 | ₩17,759 | ₩17,839 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩17,759 | ₩17,839 | ₩17,666 | ₩17,759 | 0.00% | 2.7만 |
|---|
| 2026.08.11 | ₩17,692 | ₩17,733 | ₩17,559 | ₩17,612 | -0.45% | 2.8만 |
|---|
| 2026.08.10 | ₩17,599 | ₩17,719 | ₩17,465 | ₩17,626 | +0.15% | 2.3만 |
|---|
| 2026.08.07 | ₩17,546 | ₩17,599 | ₩17,198 | ₩17,599 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩17,238 | ₩17,853 | ₩17,212 | ₩17,425 | +1.08% | 2.9만 |
|---|
| 2026.08.05 | ₩17,332 | ₩17,439 | ₩17,172 | ₩17,319 | -0.08% | 3.9만 |
|---|
| 2026.08.04 | ₩17,265 | ₩17,612 | ₩16,931 | ₩17,225 | -0.23% | 5.1만 |
|---|
| 2026.08.03 | ₩16,851 | ₩17,279 | ₩16,851 | ₩17,158 | +1.82% | 2.6만 |
|---|
| 2026.07.31 | ₩16,958 | ₩16,971 | ₩16,624 | ₩16,931 | -0.16% | 2.4만 |
|---|
| 2026.07.30 | ₩16,491 | ₩16,891 | ₩16,491 | ₩16,878 | +2.35% | 5.9만 |
|---|
| 2026.07.29 | ₩16,571 | ₩16,731 | ₩16,184 | ₩16,210 | -2.18% | 5.5만 |
|---|
| 2026.07.28 | ₩16,571 | ₩16,958 | ₩16,531 | ₩16,624 | +0.32% | 3.4만 |
|---|
| 2026.07.27 | ₩17,025 | ₩17,185 | ₩16,825 | ₩16,825 | -1.18% | 2.2만 |
|---|
| 2026.07.24 | ₩17,092 | ₩17,158 | ₩16,891 | ₩17,052 | -0.23% | 2.4만 |
|---|
| 2026.07.23 | ₩17,238 | ₩17,385 | ₩16,985 | ₩17,198 | -0.23% | 9.5천 |
|---|
| 2026.07.22 | ₩17,172 | ₩17,612 | ₩17,172 | ₩17,399 | +1.32% | 3.3만 |
|---|
| 2026.07.21 | ₩17,345 | ₩17,372 | ₩17,158 | ₩17,279 | -0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩17,345 | ₩17,479 | ₩17,092 | ₩17,132 | -1.23% | 1.2만 |
|---|
| 2026.07.17 | ₩17,118 | ₩17,385 | ₩17,011 | ₩17,212 | +0.55% | 2.2만 |
|---|
| 2026.07.16 | ₩17,706 | ₩17,706 | ₩17,305 | ₩17,332 | -2.11% | 2.9만 |
|---|
| 2026.07.15 | ₩17,826 | ₩17,986 | ₩17,559 | ₩17,759 | -0.37% | 1.6만 |
|---|
| 2026.07.14 | ₩18,013 | ₩18,013 | ₩17,692 | ₩17,746 | -1.48% | 2.2만 |
|---|
| 2026.07.13 | ₩18,013 | ₩18,066 | ₩17,599 | ₩17,866 | -0.82% | 8.2만 |
|---|
| 2026.07.10 | ₩18,053 | ₩18,093 | ₩17,799 | ₩18,080 | +0.15% | 2.2만 |
|---|
| 2026.07.09 | ₩17,773 | ₩18,120 | ₩17,773 | ₩17,986 | +1.20% | 2.6만 |
|---|
| 2026.07.08 | ₩17,719 | ₩17,813 | ₩17,492 | ₩17,706 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩18,160 | ₩18,320 | ₩17,773 | ₩17,853 | -1.69% | 5.2만 |
|---|
| 2026.07.06 | ₩18,160 | ₩18,227 | ₩18,040 | ₩18,187 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩18,106 | ₩18,373 | ₩17,919 | ₩18,160 | +0.29% | 3.5만 |
|---|
| 2026.07.01 | ₩18,160 | ₩18,227 | ₩18,013 | ₩18,106 | -0.29% | 5.7만 |
|---|
| 2026.06.30 | ₩17,853 | ₩18,280 | ₩17,853 | ₩18,240 | +2.17% | 3.4만 |
|---|
| 2026.06.29 | ₩17,706 | ₩17,973 | ₩17,506 | ₩17,879 | +0.98% | 1.9만 |
|---|
| 2026.06.26 | ₩17,786 | ₩18,120 | ₩17,666 | ₩17,706 | -0.45% | 2.8만 |
|---|
| 2026.06.25 | ₩18,187 | ₩18,240 | ₩17,919 | ₩17,946 | -1.32% | 1.5만 |
|---|
| 2026.06.24 | ₩18,173 | ₩18,280 | ₩17,933 | ₩18,146 | -0.15% | 2.6만 |
|---|
| 2026.06.23 | ₩18,240 | ₩18,587 | ₩17,399 | ₩18,307 | +0.37% | 3.5만 |
|---|
| 2026.06.22 | ₩18,627 | ₩18,787 | ₩18,627 | ₩18,667 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩18,507 | ₩18,560 | ₩18,373 | ₩18,547 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩18,187 | ₩18,427 | ₩18,000 | ₩18,307 | +0.66% | 1.4만 |
|---|
| 2026.06.16 | ₩18,106 | ₩18,293 | ₩18,013 | ₩18,240 | +0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩18,026 | ₩18,293 | ₩17,960 | ₩18,160 | +0.74% | 1.9만 |
|---|
| 2026.06.12 | ₩17,586 | ₩17,853 | ₩17,586 | ₩17,759 | +0.99% | 2.7만 |
|---|
| 2026.06.11 | ₩17,452 | ₩17,839 | ₩17,412 | ₩17,746 | +1.68% | 2.6만 |
|---|
| 2026.06.10 | ₩17,626 | ₩17,919 | ₩17,319 | ₩17,372 | -1.44% | 2.5만 |
|---|
| 2026.06.09 | ₩18,080 | ₩18,080 | ₩17,225 | ₩17,652 | -2.36% | 3.9만 |
|---|
| 2026.06.08 | ₩18,280 | ₩18,414 | ₩17,746 | ₩18,013 | -1.46% | 1.6만 |
|---|
| 2026.06.05 | ₩18,587 | ₩18,747 | ₩17,906 | ₩18,080 | -2.73% | 4.9만 |
|---|
| 2026.06.04 | ₩18,627 | ₩18,814 | ₩18,480 | ₩18,787 | +0.86% | 1.5만 |
|---|
| 2026.06.03 | ₩18,787 | ₩18,827 | ₩18,560 | ₩18,641 | -0.78% | 1.7만 |
|---|
| 2026.06.02 | ₩18,801 | ₩18,948 | ₩18,734 | ₩18,841 | +0.21% | 1.7만 |
|---|
| 2026.06.01 | ₩18,747 | ₩18,961 | ₩18,694 | ₩18,747 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩18,694 | ₩18,814 | ₩18,654 | ₩18,761 | +0.36% | 2.8만 |
|---|
| 2026.05.28 | ₩18,454 | ₩18,721 | ₩18,427 | ₩18,654 | +1.09% | 4.4만 |
|---|
| 2026.05.27 | ₩18,333 | ₩18,627 | ₩18,333 | ₩18,627 | +1.60% | 4만 |
|---|
| 2026.05.26 | ₩18,213 | ₩18,414 | ₩18,213 | ₩18,333 | +0.66% | 2.7만 |
|---|
| 2026.05.22 | ₩17,919 | ₩18,106 | ₩17,919 | ₩18,106 | +1.04% | 1.1만 |
|---|
| 2026.05.21 | ₩17,572 | ₩17,866 | ₩17,506 | ₩17,813 | +1.37% | 4.8만 |
|---|
| 2026.05.20 | ₩17,519 | ₩17,572 | ₩17,225 | ₩17,572 | +0.30% | 2.4만 |
|---|
| 2026.05.19 | ₩17,746 | ₩17,746 | ₩17,158 | ₩17,452 | -1.66% | 1.8만 |
|---|
| 2026.05.18 | ₩18,106 | ₩18,133 | ₩17,666 | ₩17,759 | -1.92% | 3.2만 |
|---|
| 2026.05.15 | ₩18,053 | ₩18,146 | ₩17,946 | ₩18,080 | +0.15% | 2.4만 |
|---|
| 2026.05.14 | ₩18,106 | ₩18,454 | ₩18,106 | ₩18,347 | +1.33% | 3.6만 |
|---|
| 2026.05.13 | ₩18,160 | ₩18,253 | ₩17,960 | ₩18,227 | +0.37% | 2.9만 |
|---|
| 2026.05.12 | ₩18,200 | ₩18,200 | ₩17,906 | ₩18,133 | -0.37% | 7.2만 |
|---|
| 2026.05.11 | ₩18,066 | ₩18,307 | ₩18,066 | ₩18,253 | +1.03% | 5.9만 |
|---|
| 2026.05.08 | ₩17,986 | ₩18,106 | ₩17,946 | ₩18,053 | +0.37% | 1.6만 |
|---|
| 2026.05.07 | ₩17,946 | ₩18,013 | ₩17,866 | ₩17,919 | -0.15% | 4.9만 |
|---|
| 2026.05.06 | ₩17,639 | ₩17,893 | ₩17,599 | ₩17,893 | +1.44% | 5.1만 |
|---|
| 2026.05.05 | ₩17,305 | ₩17,492 | ₩17,305 | ₩17,439 | +0.77% | 2.5만 |
|---|
| 2026.05.04 | ₩17,305 | ₩17,332 | ₩17,132 | ₩17,172 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩17,225 | ₩17,425 | ₩17,198 | ₩17,265 | +0.23% | 4.4만 |
|---|
| 2026.04.30 | ₩16,905 | ₩17,292 | ₩16,905 | ₩17,198 | +1.74% | 2.8만 |
|---|
| 2026.04.29 | ₩16,905 | ₩17,092 | ₩16,771 | ₩16,918 | +0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩16,758 | ₩16,998 | ₩16,330 | ₩16,905 | +0.88% | 1.9만 |
|---|
| 2026.04.27 | ₩16,891 | ₩17,025 | ₩16,811 | ₩17,025 | +0.79% | 3.6만 |
|---|
| 2026.04.24 | ₩16,704 | ₩16,905 | ₩16,704 | ₩16,865 | +0.96% | 1.2만 |
|---|
| 2026.04.23 | ₩16,771 | ₩16,958 | ₩16,584 | ₩16,611 | -0.96% | 1.3만 |
|---|
| 2026.04.22 | ₩16,784 | ₩16,971 | ₩16,704 | ₩16,771 | -0.08% | 4.4만 |
|---|
| 2026.04.21 | ₩17,052 | ₩17,052 | ₩16,704 | ₩16,744 | -1.80% | 2.2만 |
|---|
| 2026.04.20 | ₩17,011 | ₩17,025 | ₩16,851 | ₩16,945 | -0.39% | 1.5만 |
|---|
| 2026.04.17 | ₩16,851 | ₩17,052 | ₩16,811 | ₩17,025 | +1.03% | 4.4만 |
|---|
| 2026.04.16 | ₩16,758 | ₩16,838 | ₩16,744 | ₩16,811 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩16,598 | ₩16,878 | ₩16,598 | ₩16,731 | +0.80% | 3.1만 |
|---|
| 2026.04.14 | ₩16,584 | ₩16,811 | ₩16,357 | ₩16,718 | +0.81% | 2.6만 |
|---|
| 2026.04.13 | ₩16,330 | ₩16,611 | ₩16,023 | ₩16,598 | +1.64% | 3.6만 |
|---|
| 2026.04.10 | ₩16,357 | ₩16,411 | ₩16,317 | ₩16,397 | +0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩16,130 | ₩16,424 | ₩16,090 | ₩16,317 | +1.16% | 8.6만 |
|---|
| 2026.04.08 | ₩15,836 | ₩16,090 | ₩15,716 | ₩16,010 | +1.10% | 2.6만 |
|---|
| 2026.04.07 | ₩15,356 | ₩15,369 | ₩15,182 | ₩15,369 | +0.09% | 1.4만 |
|---|
| 2026.04.06 | ₩15,369 | ₩15,396 | ₩15,316 | ₩15,329 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩15,169 | ₩15,422 | ₩14,862 | ₩15,356 | +1.23% | 10.3만 |
|---|
| 2026.04.01 | ₩14,942 | ₩15,289 | ₩14,942 | ₩15,182 | +1.61% | 1.7만 |
|---|
| 2026.03.31 | ₩14,488 | ₩14,888 | ₩14,488 | ₩14,888 | +2.76% | 2.1만 |
|---|
| 2026.03.30 | ₩14,568 | ₩14,568 | ₩14,301 | ₩14,341 | -1.56% | 2.3만 |
|---|
| 2026.03.27 | ₩14,715 | ₩14,715 | ₩14,421 | ₩14,421 | -2.00% | 3만 |
|---|
| 2026.03.26 | ₩14,982 | ₩15,089 | ₩14,755 | ₩14,795 | -1.25% | 1.9만 |
|---|
| 2026.03.25 | ₩14,995 | ₩15,169 | ₩14,995 | ₩15,075 | +0.53% | 1.2만 |
|---|
| 2026.03.24 | ₩14,875 | ₩14,995 | ₩14,768 | ₩14,928 | +0.36% | 1.9만 |
|---|
| 2026.03.23 | ₩15,062 | ₩15,155 | ₩14,875 | ₩14,955 | -0.71% | 2.4만 |
|---|
| 2026.03.20 | ₩15,035 | ₩15,556 | ₩14,768 | ₩14,768 | -1.78% | 3.4만 |
|---|
| 2026.03.19 | ₩15,142 | ₩15,236 | ₩14,995 | ₩15,182 | +0.26% | 5.5만 |
|---|
| 2026.03.18 | ₩15,409 | ₩15,463 | ₩15,262 | ₩15,262 | -0.95% | 1만 |
|---|
| 2026.03.17 | ₩15,463 | ₩15,596 | ₩15,463 | ₩15,463 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩15,356 | ₩15,516 | ₩15,356 | ₩15,436 | +0.52% | 2만 |
|---|
| 2026.03.13 | ₩15,409 | ₩15,596 | ₩15,209 | ₩15,249 | -1.04% | 1.8만 |
|---|
| 2026.03.12 | ₩15,569 | ₩15,583 | ₩15,342 | ₩15,449 | -0.77% | 2.3만 |
|---|
| 2026.03.11 | ₩15,703 | ₩15,836 | ₩15,569 | ₩15,716 | +0.09% | 2.9만 |
|---|
| 2026.03.10 | ₩15,382 | ₩15,649 | ₩15,382 | ₩15,556 | +1.13% | 4.9만 |
|---|
| 2026.03.09 | ₩15,369 | ₩15,529 | ₩14,968 | ₩15,356 | -0.09% | 3만 |
|---|
| 2026.03.06 | ₩15,623 | ₩15,623 | ₩15,396 | ₩15,529 | -0.60% | 2.8만 |
|---|
| 2026.03.05 | ₩15,970 | ₩15,970 | ₩15,703 | ₩15,770 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩16,397 | ₩16,397 | ₩16,090 | ₩16,144 | -1.55% | 5.6만 |
|---|
| 2026.03.03 | ₩16,424 | ₩16,424 | ₩16,117 | ₩16,357 | -0.41% | 6만 |
|---|
| 2026.03.02 | ₩16,758 | ₩16,851 | ₩16,691 | ₩16,704 | -0.32% | 7.1만 |
|---|
| 2026.02.27 | ₩17,011 | ₩17,011 | ₩16,865 | ₩16,918 | -0.55% | 3.5만 |
|---|
| 2026.02.26 | ₩17,025 | ₩17,078 | ₩16,838 | ₩17,038 | +0.08% | 3.3만 |
|---|
| 2026.02.25 | ₩16,931 | ₩17,078 | ₩16,931 | ₩17,011 | +0.47% | 5.1만 |
|---|
| 2026.02.24 | ₩16,771 | ₩16,905 | ₩16,731 | ₩16,878 | +0.64% | 3.7만 |
|---|
| 2026.02.23 | ₩16,744 | ₩16,825 | ₩16,598 | ₩16,771 | +0.16% | 2.6만 |
|---|
| 2026.02.20 | ₩16,598 | ₩16,744 | ₩16,504 | ₩16,744 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩16,624 | ₩16,624 | ₩16,411 | ₩16,584 | -0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩16,611 | ₩16,704 | ₩16,571 | ₩16,664 | +0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩16,491 | ₩16,557 | ₩16,424 | ₩16,557 | +0.40% | 1.4만 |
|---|
| 2026.02.13 | ₩16,491 | ₩16,557 | ₩16,317 | ₩16,531 | +0.24% | 1.7만 |
|---|
| 2026.02.12 | ₩16,744 | ₩16,744 | ₩16,544 | ₩16,651 | -0.56% | 2.2만 |
|---|
| 2026.02.11 | ₩16,718 | ₩16,758 | ₩16,624 | ₩16,678 | -0.24% | 3.3만 |
|---|
| 2026.02.10 | ₩16,557 | ₩16,731 | ₩16,504 | ₩16,664 | +0.65% | 5.4만 |
|---|
| 2026.02.09 | ₩16,344 | ₩16,557 | ₩16,264 | ₩16,531 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩16,144 | ₩16,384 | ₩16,144 | ₩16,344 | +1.24% | 1.6만 |
|---|
| 2026.02.05 | ₩16,411 | ₩16,437 | ₩16,090 | ₩16,103 | -1.87% | 3.6만 |
|---|
| 2026.02.04 | ₩16,531 | ₩16,584 | ₩16,304 | ₩16,424 | -0.65% | 2.8만 |
|---|
| 2026.02.03 | ₩16,491 | ₩16,491 | ₩16,197 | ₩16,464 | -0.16% | 2.5만 |
|---|
| 2026.02.02 | ₩16,491 | ₩16,491 | ₩16,344 | ₩16,451 | -0.24% | 2.2만 |
|---|
| 2026.01.30 | ₩16,544 | ₩16,544 | ₩16,371 | ₩16,451 | -0.56% | 2.9만 |
|---|
| 2026.01.29 | ₩16,517 | ₩16,584 | ₩16,304 | ₩16,544 | +0.16% | 2.7만 |
|---|
| 2026.01.28 | ₩16,557 | ₩16,557 | ₩16,464 | ₩16,544 | -0.08% | 3.3만 |
|---|
| 2026.01.27 | ₩16,384 | ₩16,477 | ₩16,371 | ₩16,464 | +0.49% | 3만 |
|---|
| 2026.01.26 | ₩16,357 | ₩16,531 | ₩16,264 | ₩16,357 | 0.00% | 3.3만 |
|---|
| 2026.01.23 | ₩16,224 | ₩16,437 | ₩16,224 | ₩16,384 | +0.99% | 2.8만 |
|---|
| 2026.01.22 | ₩16,184 | ₩16,330 | ₩16,103 | ₩16,237 | +0.33% | 3.1만 |
|---|
| 2026.01.21 | ₩15,943 | ₩16,144 | ₩15,917 | ₩16,103 | +1.01% | 2.5만 |
|---|
| 2026.01.20 | ₩15,863 | ₩15,917 | ₩15,756 | ₩15,796 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩16,063 | ₩16,090 | ₩15,997 | ₩16,023 | -0.25% | 1.7만 |
|---|
| 2026.01.15 | ₩16,077 | ₩16,157 | ₩16,037 | ₩16,090 | +0.08% | 4만 |
|---|
| 2026.01.14 | ₩16,144 | ₩16,144 | ₩15,983 | ₩16,023 | -0.74% | 4.6만 |
|---|
| 2026.01.13 | ₩15,957 | ₩16,170 | ₩15,903 | ₩16,157 | +1.26% | 3.6만 |
|---|
| 2026.01.12 | ₩15,810 | ₩15,970 | ₩15,756 | ₩15,957 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩15,730 | ₩15,850 | ₩15,716 | ₩15,823 | +0.59% | 2.4만 |
|---|
| 2026.01.08 | ₩15,690 | ₩15,730 | ₩15,596 | ₩15,730 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩15,663 | ₩15,716 | ₩15,569 | ₩15,716 | +0.34% | 2.8만 |
|---|
| 2026.01.06 | ₩15,529 | ₩15,703 | ₩15,489 | ₩15,663 | +0.86% | 3.7만 |
|---|
| 2026.01.05 | ₩15,503 | ₩15,556 | ₩15,409 | ₩15,529 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,422 | ₩15,422 | ₩15,276 | ₩15,342 | -0.52% | 3만 |
|---|
| 2025.12.31 | ₩15,342 | ₩15,342 | ₩15,195 | ₩15,209 | -0.87% | 1.7만 |
|---|
| 2025.12.30 | ₩15,436 | ₩15,436 | ₩15,262 | ₩15,316 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩15,463 | ₩15,489 | ₩15,356 | ₩15,463 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩15,436 | ₩15,529 | ₩15,369 | ₩15,463 | +0.17% | 2.2만 |
|---|
| 2025.12.24 | ₩15,316 | ₩15,476 | ₩15,316 | ₩15,449 | +0.87% | 1.2만 |
|---|
| 2025.12.23 | ₩15,382 | ₩15,396 | ₩15,289 | ₩15,382 | 0.00% | 1.8만 |
|---|
| 2025.12.22 | ₩15,115 | ₩15,329 | ₩15,115 | ₩15,262 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩14,968 | ₩15,062 | ₩14,875 | ₩15,035 | +0.45% | 3.9만 |
|---|
| 2025.12.18 | ₩14,928 | ₩14,928 | ₩14,728 | ₩14,835 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩14,982 | ₩14,982 | ₩14,715 | ₩14,728 | -1.69% | 1.3만 |
|---|
| 2025.12.16 | ₩14,982 | ₩14,982 | ₩14,715 | ₩14,968 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩15,222 | ₩15,222 | ₩14,982 | ₩14,982 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩15,236 | ₩15,236 | ₩15,009 | ₩15,182 | -0.35% | 1.7만 |
|---|
| 2025.12.11 | ₩15,342 | ₩15,369 | ₩15,209 | ₩15,356 | +0.09% | 2.3만 |
|---|
| 2025.12.10 | ₩15,195 | ₩15,356 | ₩15,115 | ₩15,356 | +1.05% | 2.9만 |
|---|
| 2025.12.09 | ₩15,169 | ₩15,276 | ₩15,169 | ₩15,236 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩15,249 | ₩15,262 | ₩15,169 | ₩15,169 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩15,222 | ₩15,356 | ₩15,169 | ₩15,262 | +0.26% | 1.4만 |
|---|
| 2025.12.04 | ₩15,129 | ₩15,209 | ₩15,062 | ₩15,209 | +0.53% | 2.4만 |
|---|
| 2025.12.03 | ₩15,009 | ₩15,142 | ₩15,009 | ₩15,129 | +0.80% | 1.6만 |
|---|
| 2025.12.02 | ₩15,075 | ₩15,089 | ₩14,968 | ₩15,035 | -0.27% | 9천 |
|---|
| 2025.12.01 | ₩15,062 | ₩15,195 | ₩14,995 | ₩15,035 | -0.18% | 1.4만 |
|---|
| 2025.11.28 | ₩14,968 | ₩15,089 | ₩14,955 | ₩15,089 | +0.80% | 6.3천 |
|---|
| 2025.11.26 | ₩14,848 | ₩14,982 | ₩14,835 | ₩14,928 | +0.54% | 1.8만 |
|---|
| 2025.11.25 | ₩14,755 | ₩14,822 | ₩14,635 | ₩14,808 | +0.36% | 1.8만 |
|---|
| 2025.11.24 | ₩14,661 | ₩14,835 | ₩14,621 | ₩14,728 | +0.46% | 1.7만 |
|---|
| 2025.11.21 | ₩14,688 | ₩14,955 | ₩14,541 | ₩14,768 | +0.55% | 3.1만 |
|---|
| 2025.11.20 | ₩15,035 | ₩15,062 | ₩14,514 | ₩14,595 | -2.93% | 6.3만 |
|---|
| 2025.11.19 | ₩14,928 | ₩15,022 | ₩14,835 | ₩14,848 | -0.54% | 2만 |
|---|
| 2025.11.18 | ₩14,942 | ₩15,009 | ₩14,862 | ₩14,928 | -0.09% | 1.8만 |
|---|
| 2025.11.17 | ₩15,222 | ₩15,262 | ₩14,848 | ₩14,942 | -1.84% | 4.1만 |
|---|
| 2025.11.14 | ₩15,356 | ₩15,396 | ₩15,222 | ₩15,356 | 0.00% | 2.9만 |
|---|
| 2025.11.13 | ₩15,823 | ₩15,823 | ₩15,516 | ₩15,556 | -1.69% | 3.5만 |
|---|
| 2025.11.12 | ₩15,876 | ₩15,876 | ₩15,636 | ₩15,783 | -0.59% | 2.9만 |
|---|
| 2025.11.11 | ₩15,623 | ₩15,876 | ₩15,503 | ₩15,770 | +0.94% | 3.1만 |
|---|
| 2025.11.10 | ₩15,649 | ₩15,730 | ₩15,489 | ₩15,649 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩15,556 | ₩15,569 | ₩15,329 | ₩15,422 | -0.86% | 2.8만 |
|---|
| 2025.11.06 | ₩16,210 | ₩16,224 | ₩15,529 | ₩15,636 | -3.54% | 3.5만 |
|---|
| 2025.11.05 | ₩15,743 | ₩15,796 | ₩15,716 | ₩15,756 | +0.08% | 8.2천 |
|---|
| 2025.11.04 | ₩15,783 | ₩16,077 | ₩15,756 | ₩15,756 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩16,170 | ₩16,170 | ₩16,063 | ₩16,144 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩16,023 | ₩16,170 | ₩15,957 | ₩15,970 | -0.33% | 3.1만 |
|---|
| 2025.10.30 | ₩15,917 | ₩16,063 | ₩15,876 | ₩16,023 | +0.67% | 2.7만 |
|---|
| 2025.10.29 | ₩15,970 | ₩16,050 | ₩15,903 | ₩15,903 | -0.42% | 2.4만 |
|---|
| 2025.10.28 | ₩15,957 | ₩15,997 | ₩15,890 | ₩15,970 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩15,903 | ₩15,930 | ₩15,863 | ₩15,890 | -0.08% | 2.9만 |
|---|
| 2025.10.24 | ₩15,836 | ₩15,890 | ₩15,743 | ₩15,796 | -0.25% | 2만 |
|---|
| 2025.10.23 | ₩15,636 | ₩15,810 | ₩15,623 | ₩15,730 | +0.60% | 3.6만 |
|---|
| 2025.10.22 | ₩15,863 | ₩15,997 | ₩15,623 | ₩15,636 | -1.43% | 4.6만 |
|---|
| 2025.10.21 | ₩15,997 | ₩16,210 | ₩15,770 | ₩15,890 | -0.67% | 3.2만 |
|---|
| 2025.10.20 | ₩15,930 | ₩15,970 | ₩15,863 | ₩15,957 | +0.17% | 1.5만 |
|---|
| 2025.10.17 | ₩15,890 | ₩16,010 | ₩15,863 | ₩15,930 | +0.25% | 1.9만 |
|---|
| 2025.10.16 | ₩16,103 | ₩16,237 | ₩15,890 | ₩15,943 | -1.00% | 2.6만 |
|---|
| 2025.10.15 | ₩16,090 | ₩16,237 | ₩15,930 | ₩16,050 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩16,103 | ₩16,277 | ₩16,037 | ₩16,197 | +0.58% | 1.7만 |
|---|
| 2025.10.13 | ₩16,250 | ₩16,250 | ₩16,090 | ₩16,157 | -0.58% | 1.2만 |
|---|
| 2025.10.10 | ₩16,437 | ₩16,491 | ₩15,930 | ₩16,010 | -2.60% | 4.2만 |
|---|