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 | ₩16,941 | ₩17,315 | ₩16,660 | ₩16,754 | -1.10% | 3.2만 |
| 2026.10.08 | ₩17,088 | ₩17,569 | ₩16,660 | ₩16,794 | -1.72% | 3.3만 |
| 2026.10.07 | ₩16,887 | ₩17,408 | ₩16,754 | ₩17,154 | +1.58% | 4.7만 |
| 2026.10.06 | ₩17,034 | ₩17,408 | ₩16,941 | ₩17,101 | +0.39% | 4.4만 |
| 2026.10.05 | ₩16,994 | ₩17,194 | ₩16,807 | ₩16,941 | -0.31% | 3.8만 |
| 2026.10.02 | ₩17,088 | ₩17,502 | ₩16,687 | ₩16,954 | -0.78% | 2.4만 |
| 2026.10.01 | ₩17,248 | ₩17,341 | ₩16,874 | ₩16,887 | -2.09% | 5만 |
| 2026.09.30 | ₩17,288 | ₩17,315 | ₩17,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,235 |
| -0.31% |
| 1.5만 |
| 2026.09.29 | ₩17,194 | ₩17,368 | ₩16,914 | ₩17,248 | +0.31% | 2.8만 |
|---|
| 2026.09.28 | ₩17,235 | ₩17,488 | ₩16,874 | ₩17,154 | -0.47% | 1.2만 |
|---|
| 2026.09.25 | ₩17,408 | ₩17,542 | ₩16,994 | ₩17,288 | -0.69% | 1.1만 |
|---|
| 2026.09.24 | ₩17,088 | ₩17,595 | ₩16,901 | ₩17,194 | +0.63% | 3.4만 |
|---|
| 2026.09.23 | ₩17,301 | ₩17,395 | ₩17,088 | ₩17,101 | -1.16% | 7.2천 |
|---|
| 2026.09.22 | ₩17,448 | ₩17,595 | ₩17,034 | ₩17,368 | -0.46% | 1.3만 |
|---|
| 2026.09.21 | ₩17,288 | ₩17,609 | ₩17,114 | ₩17,609 | +1.85% | 4.1만 |
|---|
| 2026.09.18 | ₩16,927 | ₩17,341 | ₩16,901 | ₩17,181 | +1.50% | 3.7만 |
|---|
| 2026.09.17 | ₩16,727 | ₩17,074 | ₩16,727 | ₩16,941 | +1.28% | 1.8만 |
|---|
| 2026.09.16 | ₩16,847 | ₩17,235 | ₩16,673 | ₩16,673 | -1.03% | 1.6만 |
|---|
| 2026.09.15 | ₩17,114 | ₩17,208 | ₩16,633 | ₩16,633 | -2.81% | 9.6천 |
|---|
| 2026.09.14 | ₩17,248 | ₩17,355 | ₩17,074 | ₩17,074 | -1.01% | 1.3만 |
|---|
| 2026.09.11 | ₩17,649 | ₩17,996 | ₩17,435 | ₩17,569 | -0.45% | 1.9만 |
|---|
| 2026.09.10 | ₩17,609 | ₩17,609 | ₩17,408 | ₩17,462 | -0.83% | 2.3만 |
|---|
| 2026.09.09 | ₩17,515 | ₩17,702 | ₩17,515 | ₩17,595 | +0.46% | 3.1만 |
|---|
| 2026.09.08 | ₩17,528 | ₩17,742 | ₩17,528 | ₩17,742 | +1.22% | 1.8만 |
|---|
| 2026.09.04 | ₩17,595 | ₩17,689 | ₩17,595 | ₩17,675 | +0.46% | 5천 |
|---|
| 2026.09.03 | ₩17,502 | ₩17,689 | ₩17,502 | ₩17,582 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩17,381 | ₩17,689 | ₩17,381 | ₩17,435 | +0.31% | 1.3만 |
|---|
| 2026.09.01 | ₩17,448 | ₩17,569 | ₩17,381 | ₩17,381 | -0.38% | 1.3만 |
|---|
| 2026.08.31 | ₩17,502 | ₩17,675 | ₩17,475 | ₩17,609 | +0.61% | 2.6만 |
|---|
| 2026.08.28 | ₩17,555 | ₩17,689 | ₩17,462 | ₩17,462 | -0.53% | 3.2만 |
|---|
| 2026.08.27 | ₩17,649 | ₩17,809 | ₩17,368 | ₩17,502 | -0.83% | 3.3만 |
|---|
| 2026.08.26 | ₩17,569 | ₩17,903 | ₩17,448 | ₩17,555 | -0.08% | 3.8만 |
|---|
| 2026.08.25 | ₩17,502 | ₩17,649 | ₩17,502 | ₩17,635 | +0.76% | 1.1만 |
|---|
| 2026.08.24 | ₩17,422 | ₩17,796 | ₩17,248 | ₩17,275 | -0.84% | 3.5만 |
|---|
| 2026.08.21 | ₩17,702 | ₩17,809 | ₩17,275 | ₩17,569 | -0.75% | 2.3만 |
|---|
| 2026.08.20 | ₩17,435 | ₩17,729 | ₩17,341 | ₩17,542 | +0.61% | 3.5만 |
|---|
| 2026.08.19 | ₩17,756 | ₩17,756 | ₩17,435 | ₩17,542 | -1.20% | 2.1만 |
|---|
| 2026.08.18 | ₩17,649 | ₩17,742 | ₩17,288 | ₩17,515 | -0.76% | 3만 |
|---|
| 2026.08.17 | ₩17,769 | ₩18,116 | ₩17,609 | ₩17,742 | -0.15% | 3만 |
|---|
| 2026.08.14 | ₩17,862 | ₩17,876 | ₩17,261 | ₩17,862 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩17,769 | ₩17,983 | ₩17,769 | ₩17,849 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩17,769 | ₩17,849 | ₩17,675 | ₩17,769 | 0.00% | 2.7만 |
|---|
| 2026.08.11 | ₩17,702 | ₩17,742 | ₩17,569 | ₩17,622 | -0.45% | 2.8만 |
|---|
| 2026.08.10 | ₩17,609 | ₩17,729 | ₩17,475 | ₩17,635 | +0.15% | 2.3만 |
|---|
| 2026.08.07 | ₩17,555 | ₩17,609 | ₩17,208 | ₩17,609 | +0.30% | 1.2만 |
|---|
| 2026.08.06 | ₩17,248 | ₩17,862 | ₩17,221 | ₩17,435 | +1.08% | 2.9만 |
|---|
| 2026.08.05 | ₩17,341 | ₩17,448 | ₩17,181 | ₩17,328 | -0.08% | 3.9만 |
|---|
| 2026.08.04 | ₩17,275 | ₩17,622 | ₩16,941 | ₩17,235 | -0.23% | 5.1만 |
|---|
| 2026.08.03 | ₩16,860 | ₩17,288 | ₩16,860 | ₩17,168 | +1.82% | 2.6만 |
|---|
| 2026.07.31 | ₩16,967 | ₩16,981 | ₩16,633 | ₩16,941 | -0.16% | 2.4만 |
|---|
| 2026.07.30 | ₩16,500 | ₩16,901 | ₩16,500 | ₩16,887 | +2.35% | 5.9만 |
|---|
| 2026.07.29 | ₩16,580 | ₩16,740 | ₩16,192 | ₩16,219 | -2.18% | 5.5만 |
|---|
| 2026.07.28 | ₩16,580 | ₩16,967 | ₩16,540 | ₩16,633 | +0.32% | 3.4만 |
|---|
| 2026.07.27 | ₩17,034 | ₩17,194 | ₩16,834 | ₩16,834 | -1.18% | 2.2만 |
|---|
| 2026.07.24 | ₩17,101 | ₩17,168 | ₩16,901 | ₩17,061 | -0.23% | 2.4만 |
|---|
| 2026.07.23 | ₩17,248 | ₩17,395 | ₩16,994 | ₩17,208 | -0.23% | 9.5천 |
|---|
| 2026.07.22 | ₩17,181 | ₩17,622 | ₩17,181 | ₩17,408 | +1.32% | 3.3만 |
|---|
| 2026.07.21 | ₩17,355 | ₩17,381 | ₩17,168 | ₩17,288 | -0.38% | 3.1만 |
|---|
| 2026.07.20 | ₩17,355 | ₩17,488 | ₩17,101 | ₩17,141 | -1.23% | 1.2만 |
|---|
| 2026.07.17 | ₩17,128 | ₩17,395 | ₩17,021 | ₩17,221 | +0.55% | 2.2만 |
|---|
| 2026.07.16 | ₩17,715 | ₩17,715 | ₩17,315 | ₩17,341 | -2.11% | 2.9만 |
|---|
| 2026.07.15 | ₩17,836 | ₩17,996 | ₩17,569 | ₩17,769 | -0.37% | 1.6만 |
|---|
| 2026.07.14 | ₩18,023 | ₩18,023 | ₩17,702 | ₩17,756 | -1.48% | 2.2만 |
|---|
| 2026.07.13 | ₩18,023 | ₩18,076 | ₩17,609 | ₩17,876 | -0.82% | 8.2만 |
|---|
| 2026.07.10 | ₩18,063 | ₩18,103 | ₩17,809 | ₩18,090 | +0.15% | 2.2만 |
|---|
| 2026.07.09 | ₩17,782 | ₩18,130 | ₩17,782 | ₩17,996 | +1.20% | 2.6만 |
|---|
| 2026.07.08 | ₩17,729 | ₩17,822 | ₩17,502 | ₩17,715 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩18,170 | ₩18,330 | ₩17,782 | ₩17,862 | -1.69% | 5.2만 |
|---|
| 2026.07.06 | ₩18,170 | ₩18,237 | ₩18,049 | ₩18,196 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩18,116 | ₩18,383 | ₩17,929 | ₩18,170 | +0.29% | 3.5만 |
|---|
| 2026.07.01 | ₩18,170 | ₩18,237 | ₩18,023 | ₩18,116 | -0.29% | 5.7만 |
|---|
| 2026.06.30 | ₩17,862 | ₩18,290 | ₩17,862 | ₩18,250 | +2.17% | 3.4만 |
|---|
| 2026.06.29 | ₩17,715 | ₩17,983 | ₩17,515 | ₩17,889 | +0.98% | 1.9만 |
|---|
| 2026.06.26 | ₩17,796 | ₩18,130 | ₩17,675 | ₩17,715 | -0.45% | 2.8만 |
|---|
| 2026.06.25 | ₩18,196 | ₩18,250 | ₩17,929 | ₩17,956 | -1.32% | 1.5만 |
|---|
| 2026.06.24 | ₩18,183 | ₩18,290 | ₩17,943 | ₩18,156 | -0.15% | 2.6만 |
|---|
| 2026.06.23 | ₩18,250 | ₩18,597 | ₩17,408 | ₩18,317 | +0.37% | 3.5만 |
|---|
| 2026.06.22 | ₩18,637 | ₩18,798 | ₩18,637 | ₩18,677 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩18,517 | ₩18,571 | ₩18,383 | ₩18,557 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩18,196 | ₩18,437 | ₩18,009 | ₩18,317 | +0.66% | 1.4만 |
|---|
| 2026.06.16 | ₩18,116 | ₩18,303 | ₩18,023 | ₩18,250 | +0.74% | 1.8만 |
|---|
| 2026.06.15 | ₩18,036 | ₩18,303 | ₩17,969 | ₩18,170 | +0.74% | 1.9만 |
|---|
| 2026.06.12 | ₩17,595 | ₩17,862 | ₩17,595 | ₩17,769 | +0.99% | 2.7만 |
|---|
| 2026.06.11 | ₩17,462 | ₩17,849 | ₩17,422 | ₩17,756 | +1.68% | 2.6만 |
|---|
| 2026.06.10 | ₩17,635 | ₩17,929 | ₩17,328 | ₩17,381 | -1.44% | 2.5만 |
|---|
| 2026.06.09 | ₩18,090 | ₩18,090 | ₩17,235 | ₩17,662 | -2.36% | 3.9만 |
|---|
| 2026.06.08 | ₩18,290 | ₩18,424 | ₩17,756 | ₩18,023 | -1.46% | 1.6만 |
|---|
| 2026.06.05 | ₩18,597 | ₩18,758 | ₩17,916 | ₩18,090 | -2.73% | 4.9만 |
|---|
| 2026.06.04 | ₩18,637 | ₩18,824 | ₩18,490 | ₩18,798 | +0.86% | 1.5만 |
|---|
| 2026.06.03 | ₩18,798 | ₩18,838 | ₩18,571 | ₩18,651 | -0.78% | 1.7만 |
|---|
| 2026.06.02 | ₩18,811 | ₩18,958 | ₩18,744 | ₩18,851 | +0.21% | 1.7만 |
|---|
| 2026.06.01 | ₩18,758 | ₩18,971 | ₩18,704 | ₩18,758 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩18,704 | ₩18,824 | ₩18,664 | ₩18,771 | +0.36% | 2.8만 |
|---|
| 2026.05.28 | ₩18,464 | ₩18,731 | ₩18,437 | ₩18,664 | +1.09% | 4.4만 |
|---|
| 2026.05.27 | ₩18,343 | ₩18,637 | ₩18,343 | ₩18,637 | +1.60% | 4만 |
|---|
| 2026.05.26 | ₩18,223 | ₩18,424 | ₩18,223 | ₩18,343 | +0.66% | 2.7만 |
|---|
| 2026.05.22 | ₩17,929 | ₩18,116 | ₩17,929 | ₩18,116 | +1.04% | 1.1만 |
|---|
| 2026.05.21 | ₩17,582 | ₩17,876 | ₩17,515 | ₩17,822 | +1.37% | 4.8만 |
|---|
| 2026.05.20 | ₩17,528 | ₩17,582 | ₩17,235 | ₩17,582 | +0.30% | 2.4만 |
|---|
| 2026.05.19 | ₩17,756 | ₩17,756 | ₩17,168 | ₩17,462 | -1.66% | 1.8만 |
|---|
| 2026.05.18 | ₩18,116 | ₩18,143 | ₩17,675 | ₩17,769 | -1.92% | 3.2만 |
|---|
| 2026.05.15 | ₩18,063 | ₩18,156 | ₩17,956 | ₩18,090 | +0.15% | 2.4만 |
|---|
| 2026.05.14 | ₩18,116 | ₩18,464 | ₩18,116 | ₩18,357 | +1.33% | 3.6만 |
|---|
| 2026.05.13 | ₩18,170 | ₩18,263 | ₩17,969 | ₩18,237 | +0.37% | 2.9만 |
|---|
| 2026.05.12 | ₩18,210 | ₩18,210 | ₩17,916 | ₩18,143 | -0.37% | 7.2만 |
|---|
| 2026.05.11 | ₩18,076 | ₩18,317 | ₩18,076 | ₩18,263 | +1.03% | 5.9만 |
|---|
| 2026.05.08 | ₩17,996 | ₩18,116 | ₩17,956 | ₩18,063 | +0.37% | 1.6만 |
|---|
| 2026.05.07 | ₩17,956 | ₩18,023 | ₩17,876 | ₩17,929 | -0.15% | 4.9만 |
|---|
| 2026.05.06 | ₩17,649 | ₩17,903 | ₩17,609 | ₩17,903 | +1.44% | 5.1만 |
|---|
| 2026.05.05 | ₩17,315 | ₩17,502 | ₩17,315 | ₩17,448 | +0.77% | 2.5만 |
|---|
| 2026.05.04 | ₩17,315 | ₩17,341 | ₩17,141 | ₩17,181 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩17,235 | ₩17,435 | ₩17,208 | ₩17,275 | +0.23% | 4.4만 |
|---|
| 2026.04.30 | ₩16,914 | ₩17,301 | ₩16,914 | ₩17,208 | +1.74% | 2.8만 |
|---|
| 2026.04.29 | ₩16,914 | ₩17,101 | ₩16,780 | ₩16,927 | +0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩16,767 | ₩17,007 | ₩16,339 | ₩16,914 | +0.88% | 1.9만 |
|---|
| 2026.04.27 | ₩16,901 | ₩17,034 | ₩16,820 | ₩17,034 | +0.79% | 3.6만 |
|---|
| 2026.04.24 | ₩16,713 | ₩16,914 | ₩16,713 | ₩16,874 | +0.96% | 1.2만 |
|---|
| 2026.04.23 | ₩16,780 | ₩16,967 | ₩16,593 | ₩16,620 | -0.96% | 1.3만 |
|---|
| 2026.04.22 | ₩16,794 | ₩16,981 | ₩16,713 | ₩16,780 | -0.08% | 4.4만 |
|---|
| 2026.04.21 | ₩17,061 | ₩17,061 | ₩16,713 | ₩16,754 | -1.80% | 2.2만 |
|---|
| 2026.04.20 | ₩17,021 | ₩17,034 | ₩16,860 | ₩16,954 | -0.39% | 1.5만 |
|---|
| 2026.04.17 | ₩16,860 | ₩17,061 | ₩16,820 | ₩17,034 | +1.03% | 4.4만 |
|---|
| 2026.04.16 | ₩16,767 | ₩16,847 | ₩16,754 | ₩16,820 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩16,607 | ₩16,887 | ₩16,607 | ₩16,740 | +0.80% | 3.1만 |
|---|
| 2026.04.14 | ₩16,593 | ₩16,820 | ₩16,366 | ₩16,727 | +0.81% | 2.6만 |
|---|
| 2026.04.13 | ₩16,339 | ₩16,620 | ₩16,032 | ₩16,607 | +1.64% | 3.6만 |
|---|
| 2026.04.10 | ₩16,366 | ₩16,420 | ₩16,326 | ₩16,406 | +0.24% | 1.1만 |
|---|
| 2026.04.09 | ₩16,139 | ₩16,433 | ₩16,099 | ₩16,326 | +1.16% | 8.6만 |
|---|
| 2026.04.08 | ₩15,845 | ₩16,099 | ₩15,725 | ₩16,019 | +1.10% | 2.6만 |
|---|
| 2026.04.07 | ₩15,364 | ₩15,377 | ₩15,190 | ₩15,377 | +0.09% | 1.4만 |
|---|
| 2026.04.06 | ₩15,377 | ₩15,404 | ₩15,324 | ₩15,337 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩15,177 | ₩15,431 | ₩14,870 | ₩15,364 | +1.23% | 10.3만 |
|---|
| 2026.04.01 | ₩14,950 | ₩15,297 | ₩14,950 | ₩15,190 | +1.61% | 1.7만 |
|---|
| 2026.03.31 | ₩14,496 | ₩14,897 | ₩14,496 | ₩14,897 | +2.76% | 2.1만 |
|---|
| 2026.03.30 | ₩14,576 | ₩14,576 | ₩14,309 | ₩14,349 | -1.56% | 2.3만 |
|---|
| 2026.03.27 | ₩14,723 | ₩14,723 | ₩14,429 | ₩14,429 | -2.00% | 3만 |
|---|
| 2026.03.26 | ₩14,990 | ₩15,097 | ₩14,763 | ₩14,803 | -1.25% | 1.9만 |
|---|
| 2026.03.25 | ₩15,003 | ₩15,177 | ₩15,003 | ₩15,084 | +0.53% | 1.2만 |
|---|
| 2026.03.24 | ₩14,883 | ₩15,003 | ₩14,776 | ₩14,937 | +0.36% | 1.9만 |
|---|
| 2026.03.23 | ₩15,070 | ₩15,164 | ₩14,883 | ₩14,963 | -0.71% | 2.4만 |
|---|
| 2026.03.20 | ₩15,043 | ₩15,565 | ₩14,776 | ₩14,776 | -1.78% | 3.4만 |
|---|
| 2026.03.19 | ₩15,150 | ₩15,244 | ₩15,003 | ₩15,190 | +0.26% | 5.5만 |
|---|
| 2026.03.18 | ₩15,418 | ₩15,471 | ₩15,271 | ₩15,271 | -0.95% | 1만 |
|---|
| 2026.03.17 | ₩15,471 | ₩15,605 | ₩15,471 | ₩15,471 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩15,364 | ₩15,524 | ₩15,364 | ₩15,444 | +0.52% | 2만 |
|---|
| 2026.03.13 | ₩15,418 | ₩15,605 | ₩15,217 | ₩15,257 | -1.04% | 1.8만 |
|---|
| 2026.03.12 | ₩15,578 | ₩15,591 | ₩15,351 | ₩15,458 | -0.77% | 2.3만 |
|---|
| 2026.03.11 | ₩15,711 | ₩15,845 | ₩15,578 | ₩15,725 | +0.09% | 2.9만 |
|---|
| 2026.03.10 | ₩15,391 | ₩15,658 | ₩15,391 | ₩15,565 | +1.13% | 4.9만 |
|---|
| 2026.03.09 | ₩15,377 | ₩15,538 | ₩14,977 | ₩15,364 | -0.09% | 3만 |
|---|
| 2026.03.06 | ₩15,631 | ₩15,631 | ₩15,404 | ₩15,538 | -0.60% | 2.8만 |
|---|
| 2026.03.05 | ₩15,979 | ₩15,979 | ₩15,711 | ₩15,778 | -1.25% | 2.2만 |
|---|
| 2026.03.04 | ₩16,406 | ₩16,406 | ₩16,099 | ₩16,152 | -1.55% | 5.6만 |
|---|
| 2026.03.03 | ₩16,433 | ₩16,433 | ₩16,126 | ₩16,366 | -0.41% | 6만 |
|---|
| 2026.03.02 | ₩16,767 | ₩16,860 | ₩16,700 | ₩16,713 | -0.32% | 7.1만 |
|---|
| 2026.02.27 | ₩17,021 | ₩17,021 | ₩16,874 | ₩16,927 | -0.55% | 3.5만 |
|---|
| 2026.02.26 | ₩17,034 | ₩17,088 | ₩16,847 | ₩17,047 | +0.08% | 3.3만 |
|---|
| 2026.02.25 | ₩16,941 | ₩17,088 | ₩16,941 | ₩17,021 | +0.47% | 5.1만 |
|---|
| 2026.02.24 | ₩16,780 | ₩16,914 | ₩16,740 | ₩16,887 | +0.64% | 3.7만 |
|---|
| 2026.02.23 | ₩16,754 | ₩16,834 | ₩16,607 | ₩16,780 | +0.16% | 2.6만 |
|---|
| 2026.02.20 | ₩16,607 | ₩16,754 | ₩16,513 | ₩16,754 | +0.88% | 4.2만 |
|---|
| 2026.02.19 | ₩16,633 | ₩16,633 | ₩16,420 | ₩16,593 | -0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩16,620 | ₩16,713 | ₩16,580 | ₩16,673 | +0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩16,500 | ₩16,567 | ₩16,433 | ₩16,567 | +0.40% | 1.4만 |
|---|
| 2026.02.13 | ₩16,500 | ₩16,567 | ₩16,326 | ₩16,540 | +0.24% | 1.7만 |
|---|
| 2026.02.12 | ₩16,754 | ₩16,754 | ₩16,553 | ₩16,660 | -0.56% | 2.2만 |
|---|
| 2026.02.11 | ₩16,727 | ₩16,767 | ₩16,633 | ₩16,687 | -0.24% | 3.3만 |
|---|
| 2026.02.10 | ₩16,567 | ₩16,740 | ₩16,513 | ₩16,673 | +0.65% | 5.4만 |
|---|
| 2026.02.09 | ₩16,353 | ₩16,567 | ₩16,273 | ₩16,540 | +1.14% | 1.8만 |
|---|
| 2026.02.06 | ₩16,152 | ₩16,393 | ₩16,152 | ₩16,353 | +1.24% | 1.6만 |
|---|
| 2026.02.05 | ₩16,420 | ₩16,446 | ₩16,099 | ₩16,112 | -1.87% | 3.6만 |
|---|
| 2026.02.04 | ₩16,540 | ₩16,593 | ₩16,313 | ₩16,433 | -0.65% | 2.8만 |
|---|
| 2026.02.03 | ₩16,500 | ₩16,500 | ₩16,206 | ₩16,473 | -0.16% | 2.5만 |
|---|
| 2026.02.02 | ₩16,500 | ₩16,500 | ₩16,353 | ₩16,460 | -0.24% | 2.2만 |
|---|
| 2026.01.30 | ₩16,553 | ₩16,553 | ₩16,379 | ₩16,460 | -0.56% | 2.9만 |
|---|
| 2026.01.29 | ₩16,526 | ₩16,593 | ₩16,313 | ₩16,553 | +0.16% | 2.7만 |
|---|
| 2026.01.28 | ₩16,567 | ₩16,567 | ₩16,473 | ₩16,553 | -0.08% | 3.3만 |
|---|
| 2026.01.27 | ₩16,393 | ₩16,486 | ₩16,379 | ₩16,473 | +0.49% | 3만 |
|---|
| 2026.01.26 | ₩16,366 | ₩16,540 | ₩16,273 | ₩16,366 | 0.00% | 3.3만 |
|---|
| 2026.01.23 | ₩16,233 | ₩16,446 | ₩16,233 | ₩16,393 | +0.99% | 2.8만 |
|---|
| 2026.01.22 | ₩16,192 | ₩16,339 | ₩16,112 | ₩16,246 | +0.33% | 3.1만 |
|---|
| 2026.01.21 | ₩15,952 | ₩16,152 | ₩15,925 | ₩16,112 | +1.01% | 2.5만 |
|---|
| 2026.01.20 | ₩15,872 | ₩15,925 | ₩15,765 | ₩15,805 | -0.42% | 1.3만 |
|---|
| 2026.01.16 | ₩16,072 | ₩16,099 | ₩16,005 | ₩16,032 | -0.25% | 1.7만 |
|---|
| 2026.01.15 | ₩16,086 | ₩16,166 | ₩16,045 | ₩16,099 | +0.08% | 4만 |
|---|
| 2026.01.14 | ₩16,152 | ₩16,152 | ₩15,992 | ₩16,032 | -0.74% | 4.6만 |
|---|
| 2026.01.13 | ₩15,965 | ₩16,179 | ₩15,912 | ₩16,166 | +1.26% | 3.6만 |
|---|
| 2026.01.12 | ₩15,818 | ₩15,979 | ₩15,765 | ₩15,965 | +0.93% | 2.7만 |
|---|
| 2026.01.09 | ₩15,738 | ₩15,858 | ₩15,725 | ₩15,832 | +0.59% | 2.4만 |
|---|
| 2026.01.08 | ₩15,698 | ₩15,738 | ₩15,605 | ₩15,738 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩15,671 | ₩15,725 | ₩15,578 | ₩15,725 | +0.34% | 2.8만 |
|---|
| 2026.01.06 | ₩15,538 | ₩15,711 | ₩15,498 | ₩15,671 | +0.86% | 3.7만 |
|---|
| 2026.01.05 | ₩15,511 | ₩15,565 | ₩15,418 | ₩15,538 | +0.17% | 3만 |
|---|
| 2026.01.02 | ₩15,431 | ₩15,431 | ₩15,284 | ₩15,351 | -0.52% | 3만 |
|---|
| 2025.12.31 | ₩15,351 | ₩15,351 | ₩15,204 | ₩15,217 | -0.87% | 1.7만 |
|---|
| 2025.12.30 | ₩15,444 | ₩15,444 | ₩15,271 | ₩15,324 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩15,471 | ₩15,498 | ₩15,364 | ₩15,471 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩15,444 | ₩15,538 | ₩15,377 | ₩15,471 | +0.17% | 2.2만 |
|---|
| 2025.12.24 | ₩15,324 | ₩15,484 | ₩15,324 | ₩15,458 | +0.87% | 1.2만 |
|---|
| 2025.12.23 | ₩15,391 | ₩15,404 | ₩15,297 | ₩15,391 | 0.00% | 1.8만 |
|---|
| 2025.12.22 | ₩15,124 | ₩15,337 | ₩15,124 | ₩15,271 | +0.97% | 4.3만 |
|---|
| 2025.12.19 | ₩14,977 | ₩15,070 | ₩14,883 | ₩15,043 | +0.45% | 3.9만 |
|---|
| 2025.12.18 | ₩14,937 | ₩14,937 | ₩14,736 | ₩14,843 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩14,990 | ₩14,990 | ₩14,723 | ₩14,736 | -1.69% | 1.3만 |
|---|
| 2025.12.16 | ₩14,990 | ₩14,990 | ₩14,723 | ₩14,977 | -0.09% | 2만 |
|---|
| 2025.12.15 | ₩15,231 | ₩15,231 | ₩14,990 | ₩14,990 | -1.58% | 1.4만 |
|---|
| 2025.12.12 | ₩15,244 | ₩15,244 | ₩15,017 | ₩15,190 | -0.35% | 1.7만 |
|---|
| 2025.12.11 | ₩15,351 | ₩15,377 | ₩15,217 | ₩15,364 | +0.09% | 2.3만 |
|---|
| 2025.12.10 | ₩15,204 | ₩15,364 | ₩15,124 | ₩15,364 | +1.05% | 2.9만 |
|---|
| 2025.12.09 | ₩15,177 | ₩15,284 | ₩15,177 | ₩15,244 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩15,257 | ₩15,271 | ₩15,177 | ₩15,177 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩15,231 | ₩15,364 | ₩15,177 | ₩15,271 | +0.26% | 1.4만 |
|---|
| 2025.12.04 | ₩15,137 | ₩15,217 | ₩15,070 | ₩15,217 | +0.53% | 2.4만 |
|---|
| 2025.12.03 | ₩15,017 | ₩15,150 | ₩15,017 | ₩15,137 | +0.80% | 1.6만 |
|---|
| 2025.12.02 | ₩15,084 | ₩15,097 | ₩14,977 | ₩15,043 | -0.27% | 9천 |
|---|
| 2025.12.01 | ₩15,070 | ₩15,204 | ₩15,003 | ₩15,043 | -0.18% | 1.4만 |
|---|
| 2025.11.28 | ₩14,977 | ₩15,097 | ₩14,963 | ₩15,097 | +0.80% | 6.3천 |
|---|
| 2025.11.26 | ₩14,856 | ₩14,990 | ₩14,843 | ₩14,937 | +0.54% | 1.8만 |
|---|
| 2025.11.25 | ₩14,763 | ₩14,830 | ₩14,643 | ₩14,816 | +0.36% | 1.8만 |
|---|
| 2025.11.24 | ₩14,669 | ₩14,843 | ₩14,629 | ₩14,736 | +0.46% | 1.7만 |
|---|
| 2025.11.21 | ₩14,696 | ₩14,963 | ₩14,549 | ₩14,776 | +0.55% | 3.1만 |
|---|
| 2025.11.20 | ₩15,043 | ₩15,070 | ₩14,522 | ₩14,603 | -2.93% | 6.3만 |
|---|
| 2025.11.19 | ₩14,937 | ₩15,030 | ₩14,843 | ₩14,856 | -0.54% | 2만 |
|---|
| 2025.11.18 | ₩14,950 | ₩15,017 | ₩14,870 | ₩14,937 | -0.09% | 1.8만 |
|---|
| 2025.11.17 | ₩15,231 | ₩15,271 | ₩14,856 | ₩14,950 | -1.84% | 4.1만 |
|---|
| 2025.11.14 | ₩15,364 | ₩15,404 | ₩15,231 | ₩15,364 | 0.00% | 2.9만 |
|---|
| 2025.11.13 | ₩15,832 | ₩15,832 | ₩15,524 | ₩15,565 | -1.69% | 3.5만 |
|---|
| 2025.11.12 | ₩15,885 | ₩15,885 | ₩15,645 | ₩15,792 | -0.59% | 2.9만 |
|---|
| 2025.11.11 | ₩15,631 | ₩15,885 | ₩15,511 | ₩15,778 | +0.94% | 3.1만 |
|---|
| 2025.11.10 | ₩15,658 | ₩15,738 | ₩15,498 | ₩15,658 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩15,565 | ₩15,578 | ₩15,337 | ₩15,431 | -0.86% | 2.8만 |
|---|
| 2025.11.06 | ₩16,219 | ₩16,233 | ₩15,538 | ₩15,645 | -3.54% | 3.5만 |
|---|
| 2025.11.05 | ₩15,752 | ₩15,805 | ₩15,725 | ₩15,765 | +0.08% | 8.2천 |
|---|
| 2025.11.04 | ₩15,792 | ₩16,086 | ₩15,765 | ₩15,765 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩16,179 | ₩16,179 | ₩16,072 | ₩16,152 | -0.17% | 1.8만 |
|---|
| 2025.10.31 | ₩16,032 | ₩16,179 | ₩15,965 | ₩15,979 | -0.33% | 3.1만 |
|---|
| 2025.10.30 | ₩15,925 | ₩16,072 | ₩15,885 | ₩16,032 | +0.67% | 2.7만 |
|---|
| 2025.10.29 | ₩15,979 | ₩16,059 | ₩15,912 | ₩15,912 | -0.42% | 2.4만 |
|---|
| 2025.10.28 | ₩15,965 | ₩16,005 | ₩15,899 | ₩15,979 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩15,912 | ₩15,939 | ₩15,872 | ₩15,899 | -0.08% | 2.9만 |
|---|
| 2025.10.24 | ₩15,845 | ₩15,899 | ₩15,752 | ₩15,805 | -0.25% | 2만 |
|---|
| 2025.10.23 | ₩15,645 | ₩15,818 | ₩15,631 | ₩15,738 | +0.60% | 3.6만 |
|---|
| 2025.10.22 | ₩15,872 | ₩16,005 | ₩15,631 | ₩15,645 | -1.43% | 4.6만 |
|---|
| 2025.10.21 | ₩16,005 | ₩16,219 | ₩15,778 | ₩15,899 | -0.67% | 3.2만 |
|---|
| 2025.10.20 | ₩15,939 | ₩15,979 | ₩15,872 | ₩15,965 | +0.17% | 1.5만 |
|---|
| 2025.10.17 | ₩15,899 | ₩16,019 | ₩15,872 | ₩15,939 | +0.25% | 1.9만 |
|---|
| 2025.10.16 | ₩16,112 | ₩16,246 | ₩15,899 | ₩15,952 | -1.00% | 2.6만 |
|---|
| 2025.10.15 | ₩16,099 | ₩16,246 | ₩15,939 | ₩16,059 | -0.25% | 5.1천 |
|---|
| 2025.10.14 | ₩16,112 | ₩16,286 | ₩16,045 | ₩16,206 | +0.58% | 1.7만 |
|---|
| 2025.10.13 | ₩16,259 | ₩16,259 | ₩16,099 | ₩16,166 | -0.58% | 1.2만 |
|---|
| 2025.10.10 | ₩16,446 | ₩16,500 | ₩15,939 | ₩16,019 | -2.60% | 4.2만 |
|---|