시장 데이터를 불러오는 중
전체 종목
Calamos Convertible Opportunities and Income Fund - Closed End Fund 과거 주가
Calamos Convertible Opportunities and Income Fund - Closed End Fund · CHI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Convertible Opportunities and Income Fund - Closed End Fund · CHI · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,771 | ₩16,120 | ₩15,597 | ₩16,066 | +1.87% | 15.4만 |
| 2026.10.08 | ₩15,784 | ₩15,905 | ₩15,449 | ₩15,758 | -0.17% | 15.3만 |
| 2026.10.07 | ₩15,758 | ₩15,919 | ₩15,650 | ₩15,677 | -0.51% | 20.5만 |
| 2026.10.06 | ₩15,717 | ₩16,053 | ₩15,395 | ₩15,784 | +0.43% | 51.2만 |
| 2026.10.05 | ₩15,516 | ₩15,851 | ₩15,315 | ₩15,463 | -0.35% | 23.3만 |
| 2026.10.02 | ₩15,422 | ₩15,570 | ₩15,248 | ₩15,516 | +0.61% | 18.9만 |
| 2026.10.01 | ₩15,275 | ₩15,342 | ₩15,087 | ₩15,248 | -0.18% | 19.1만 |
| 2026.09.30 | ₩15,382 | ₩15,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,328 |
| -0.35% |
| 17.7만 |
| 2026.09.29 | ₩15,288 | ₩15,395 | ₩15,235 | ₩15,382 | +0.61% | 18.8만 |
|---|
| 2026.09.28 | ₩15,932 | ₩15,932 | ₩15,235 | ₩15,235 | -4.38% | 30.4만 |
|---|
| 2026.09.25 | ₩16,039 | ₩16,240 | ₩15,932 | ₩15,959 | -0.50% | 14.3만 |
|---|
| 2026.09.24 | ₩16,160 | ₩16,214 | ₩15,932 | ₩16,106 | -0.33% | 13만 |
|---|
| 2026.09.23 | ₩16,495 | ₩16,522 | ₩16,160 | ₩16,160 | -2.03% | 12.1만 |
|---|
| 2026.09.22 | ₩16,576 | ₩16,737 | ₩16,415 | ₩16,522 | -0.32% | 14만 |
|---|
| 2026.09.21 | ₩16,509 | ₩16,750 | ₩16,442 | ₩16,683 | +1.06% | 29.6만 |
|---|
| 2026.09.18 | ₩16,334 | ₩16,428 | ₩16,012 | ₩16,267 | -0.41% | 14.7만 |
|---|
| 2026.09.17 | ₩16,374 | ₩16,401 | ₩16,106 | ₩16,254 | -0.74% | 20.8만 |
|---|
| 2026.09.16 | ₩16,173 | ₩16,307 | ₩16,012 | ₩16,133 | -0.25% | 17.5만 |
|---|
| 2026.09.15 | ₩16,254 | ₩16,361 | ₩15,959 | ₩15,999 | -1.57% | 18.7만 |
|---|
| 2026.09.14 | ₩16,361 | ₩16,401 | ₩16,026 | ₩16,321 | -0.25% | 20.2만 |
|---|
| 2026.09.11 | ₩16,737 | ₩16,844 | ₩16,522 | ₩16,576 | -0.96% | 13.8만 |
|---|
| 2026.09.10 | ₩16,656 | ₩16,763 | ₩16,562 | ₩16,589 | -0.40% | 7.4만 |
|---|
| 2026.09.09 | ₩16,830 | ₩16,897 | ₩16,737 | ₩16,750 | -0.48% | 8.1만 |
|---|
| 2026.09.08 | ₩16,844 | ₩16,938 | ₩16,790 | ₩16,844 | 0.00% | 11.9만 |
|---|
| 2026.09.04 | ₩16,830 | ₩16,844 | ₩16,737 | ₩16,804 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,750 | ₩17,193 | ₩16,576 | ₩16,790 | +0.24% | 21.5만 |
|---|
| 2026.09.02 | ₩16,656 | ₩16,978 | ₩16,562 | ₩16,643 | -0.08% | 13.9만 |
|---|
| 2026.09.01 | ₩16,965 | ₩16,965 | ₩16,616 | ₩16,656 | -1.82% | 18.9만 |
|---|
| 2026.08.31 | ₩17,125 | ₩17,219 | ₩16,978 | ₩17,045 | -0.47% | 14.1만 |
|---|
| 2026.08.28 | ₩17,528 | ₩17,541 | ₩17,179 | ₩17,246 | -1.61% | 7.2만 |
|---|
| 2026.08.27 | ₩17,434 | ₩17,514 | ₩17,300 | ₩17,447 | +0.08% | 11.6만 |
|---|
| 2026.08.26 | ₩17,260 | ₩17,380 | ₩17,246 | ₩17,286 | +0.16% | 8.7만 |
|---|
| 2026.08.25 | ₩17,528 | ₩17,528 | ₩17,193 | ₩17,300 | -1.30% | 13.1만 |
|---|
| 2026.08.24 | ₩17,300 | ₩17,447 | ₩17,099 | ₩17,179 | -0.70% | 12.8만 |
|---|
| 2026.08.21 | ₩17,488 | ₩17,541 | ₩17,340 | ₩17,367 | -0.69% | 22.8만 |
|---|
| 2026.08.20 | ₩17,353 | ₩17,420 | ₩17,166 | ₩17,286 | -0.39% | 12만 |
|---|
| 2026.08.19 | ₩17,635 | ₩17,729 | ₩17,407 | ₩17,461 | -0.99% | 15.4만 |
|---|
| 2026.08.18 | ₩17,702 | ₩17,742 | ₩17,528 | ₩17,568 | -0.76% | 13.6만 |
|---|
| 2026.08.17 | ₩17,863 | ₩17,863 | ₩17,648 | ₩17,783 | -0.45% | 10만 |
|---|
| 2026.08.14 | ₩17,783 | ₩17,957 | ₩17,716 | ₩17,836 | +0.30% | 15만 |
|---|
| 2026.08.13 | ₩17,997 | ₩18,091 | ₩17,890 | ₩17,903 | -0.52% | 13.8만 |
|---|
| 2026.08.12 | ₩17,729 | ₩17,997 | ₩17,702 | ₩17,957 | +1.29% | 14만 |
|---|
| 2026.08.11 | ₩17,702 | ₩17,742 | ₩17,608 | ₩17,622 | -0.45% | 11.1만 |
|---|
| 2026.08.10 | ₩17,367 | ₩17,689 | ₩17,367 | ₩17,608 | +1.39% | 16.3만 |
|---|
| 2026.08.07 | ₩17,353 | ₩17,555 | ₩17,286 | ₩17,488 | +0.77% | 11.9만 |
|---|
| 2026.08.06 | ₩17,233 | ₩17,447 | ₩17,206 | ₩17,260 | +0.16% | 12.4만 |
|---|
| 2026.08.05 | ₩17,367 | ₩17,447 | ₩17,233 | ₩17,286 | -0.46% | 18.3만 |
|---|
| 2026.08.04 | ₩17,233 | ₩17,501 | ₩17,219 | ₩17,353 | +0.70% | 16.5만 |
|---|
| 2026.08.03 | ₩16,790 | ₩17,166 | ₩16,750 | ₩17,072 | +1.68% | 14.7만 |
|---|
| 2026.07.31 | ₩16,723 | ₩16,938 | ₩16,629 | ₩16,804 | +0.48% | 23.3만 |
|---|
| 2026.07.30 | ₩16,173 | ₩16,602 | ₩16,173 | ₩16,602 | +2.65% | 14.5만 |
|---|
| 2026.07.29 | ₩16,482 | ₩16,522 | ₩16,053 | ₩16,079 | -2.44% | 23.3만 |
|---|
| 2026.07.28 | ₩16,817 | ₩16,830 | ₩16,455 | ₩16,509 | -1.83% | 14.5만 |
|---|
| 2026.07.27 | ₩17,099 | ₩17,152 | ₩16,763 | ₩16,857 | -1.41% | 12.3만 |
|---|
| 2026.07.24 | ₩17,327 | ₩17,394 | ₩16,911 | ₩16,951 | -2.17% | 17.1만 |
|---|
| 2026.07.23 | ₩17,447 | ₩17,608 | ₩17,260 | ₩17,327 | -0.69% | 17.8만 |
|---|
| 2026.07.22 | ₩17,568 | ₩17,769 | ₩17,568 | ₩17,622 | +0.31% | 14.3만 |
|---|
| 2026.07.21 | ₩17,394 | ₩17,662 | ₩17,340 | ₩17,622 | +1.31% | 25.4만 |
|---|
| 2026.07.20 | ₩17,219 | ₩17,353 | ₩17,206 | ₩17,260 | +0.23% | 18.3만 |
|---|
| 2026.07.17 | ₩17,032 | ₩17,219 | ₩16,804 | ₩17,152 | +0.71% | 23.2만 |
|---|
| 2026.07.16 | ₩17,501 | ₩17,689 | ₩17,206 | ₩17,273 | -1.30% | 15.2만 |
|---|
| 2026.07.15 | ₩17,729 | ₩17,850 | ₩17,514 | ₩17,608 | -0.68% | 16.1만 |
|---|
| 2026.07.14 | ₩17,742 | ₩17,876 | ₩17,635 | ₩17,648 | -0.53% | 11.3만 |
|---|
| 2026.07.13 | ₩17,903 | ₩18,051 | ₩17,742 | ₩17,783 | -0.67% | 18만 |
|---|
| 2026.07.10 | ₩17,890 | ₩18,091 | ₩17,836 | ₩18,011 | +0.67% | 16.1만 |
|---|
| 2026.07.09 | ₩17,622 | ₩17,930 | ₩17,622 | ₩17,903 | +1.60% | 18.8만 |
|---|
| 2026.07.08 | ₩17,420 | ₩17,581 | ₩17,367 | ₩17,581 | +0.92% | 15.8만 |
|---|
| 2026.07.07 | ₩17,501 | ₩17,595 | ₩17,394 | ₩17,488 | -0.08% | 10.7만 |
|---|
| 2026.07.06 | ₩17,635 | ₩17,742 | ₩17,555 | ₩17,568 | -0.38% | 17.7만 |
|---|
| 2026.07.02 | ₩17,756 | ₩17,836 | ₩17,447 | ₩17,528 | -1.28% | 21.5만 |
|---|
| 2026.07.01 | ₩17,944 | ₩17,944 | ₩17,541 | ₩17,729 | -1.20% | 28만 |
|---|
| 2026.06.30 | ₩17,702 | ₩18,051 | ₩17,689 | ₩18,024 | +1.82% | 25만 |
|---|
| 2026.06.29 | ₩17,434 | ₩17,702 | ₩17,286 | ₩17,622 | +1.08% | 45.3만 |
|---|
| 2026.06.26 | ₩17,420 | ₩17,528 | ₩17,286 | ₩17,407 | -0.08% | 16.2만 |
|---|
| 2026.06.25 | ₩17,608 | ₩17,850 | ₩17,327 | ₩17,581 | -0.15% | 17.3만 |
|---|
| 2026.06.24 | ₩17,434 | ₩17,555 | ₩17,099 | ₩17,394 | -0.23% | 18만 |
|---|
| 2026.06.23 | ₩17,407 | ₩17,568 | ₩16,897 | ₩17,434 | +0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩17,796 | ₩18,104 | ₩17,635 | ₩17,675 | -0.68% | 31.4만 |
|---|
| 2026.06.18 | ₩17,595 | ₩17,756 | ₩17,541 | ₩17,742 | +0.84% | 14.7만 |
|---|
| 2026.06.17 | ₩17,447 | ₩17,595 | ₩17,273 | ₩17,380 | -0.38% | 14.6만 |
|---|
| 2026.06.16 | ₩17,286 | ₩17,555 | ₩17,286 | ₩17,447 | +0.93% | 21만 |
|---|
| 2026.06.15 | ₩17,139 | ₩17,313 | ₩17,072 | ₩17,219 | +0.47% | 17.7만 |
|---|
| 2026.06.12 | ₩16,924 | ₩17,085 | ₩16,844 | ₩16,884 | -0.24% | 8.7만 |
|---|
| 2026.06.11 | ₩16,844 | ₩17,018 | ₩16,616 | ₩16,978 | +0.80% | 13.9만 |
|---|
| 2026.06.10 | ₩16,750 | ₩16,965 | ₩16,670 | ₩16,683 | -0.40% | 9만 |
|---|
| 2026.06.09 | ₩16,911 | ₩17,099 | ₩16,576 | ₩16,817 | -0.56% | 17.1만 |
|---|
| 2026.06.08 | ₩16,777 | ₩17,085 | ₩16,777 | ₩16,857 | +0.48% | 11.7만 |
|---|
| 2026.06.05 | ₩17,166 | ₩17,179 | ₩16,643 | ₩16,710 | -2.66% | 22.5만 |
|---|
| 2026.06.04 | ₩16,965 | ₩17,273 | ₩16,938 | ₩17,206 | +1.42% | 12.7만 |
|---|
| 2026.06.03 | ₩17,233 | ₩17,300 | ₩17,032 | ₩17,072 | -0.93% | 14.3만 |
|---|
| 2026.06.02 | ₩17,152 | ₩17,286 | ₩17,152 | ₩17,233 | +0.47% | 13.1만 |
|---|
| 2026.06.01 | ₩17,125 | ₩17,166 | ₩16,938 | ₩17,152 | +0.16% | 19.4만 |
|---|
| 2026.05.29 | ₩16,991 | ₩17,179 | ₩16,991 | ₩17,125 | +0.79% | 15만 |
|---|
| 2026.05.28 | ₩16,951 | ₩17,099 | ₩16,844 | ₩17,018 | +0.40% | 15.8만 |
|---|
| 2026.05.27 | ₩16,897 | ₩16,978 | ₩16,777 | ₩16,951 | +0.32% | 13.3만 |
|---|
| 2026.05.26 | ₩16,817 | ₩16,884 | ₩16,737 | ₩16,817 | 0.00% | 9만 |
|---|
| 2026.05.22 | ₩16,643 | ₩16,737 | ₩16,562 | ₩16,696 | +0.32% | 11.4만 |
|---|
| 2026.05.21 | ₩16,160 | ₩16,602 | ₩16,053 | ₩16,455 | +1.83% | 29.9만 |
|---|
| 2026.05.20 | ₩15,758 | ₩16,093 | ₩15,758 | ₩16,093 | +2.13% | 13.5만 |
|---|
| 2026.05.19 | ₩15,650 | ₩15,825 | ₩15,489 | ₩15,677 | +0.17% | 17.6만 |
|---|
| 2026.05.18 | ₩16,187 | ₩16,334 | ₩15,637 | ₩15,758 | -2.65% | 20.3만 |
|---|
| 2026.05.15 | ₩16,616 | ₩16,616 | ₩16,133 | ₩16,187 | -2.58% | 12만 |
|---|
| 2026.05.14 | ₩16,817 | ₩16,857 | ₩16,656 | ₩16,696 | -0.72% | 21.5만 |
|---|
| 2026.05.13 | ₩16,777 | ₩16,911 | ₩16,549 | ₩16,857 | +0.48% | 13.8만 |
|---|
| 2026.05.12 | ₩16,951 | ₩17,018 | ₩16,535 | ₩16,737 | -1.27% | 22.2만 |
|---|
| 2026.05.11 | ₩16,750 | ₩17,032 | ₩16,723 | ₩16,911 | +0.96% | 19.9만 |
|---|
| 2026.05.08 | ₩16,629 | ₩16,750 | ₩16,589 | ₩16,723 | +0.56% | 11.5만 |
|---|
| 2026.05.07 | ₩16,710 | ₩16,737 | ₩16,428 | ₩16,562 | -0.88% | 16.3만 |
|---|
| 2026.05.06 | ₩16,602 | ₩16,804 | ₩16,401 | ₩16,777 | +1.05% | 25.4만 |
|---|
| 2026.05.05 | ₩16,495 | ₩16,522 | ₩16,415 | ₩16,495 | 0.00% | 22.4만 |
|---|
| 2026.05.04 | ₩16,442 | ₩16,495 | ₩16,294 | ₩16,374 | -0.41% | 19만 |
|---|
| 2026.05.01 | ₩16,361 | ₩16,428 | ₩16,267 | ₩16,401 | +0.25% | 10.5만 |
|---|
| 2026.04.30 | ₩16,173 | ₩16,334 | ₩16,120 | ₩16,334 | +1.00% | 13.3만 |
|---|
| 2026.04.29 | ₩16,160 | ₩16,240 | ₩15,986 | ₩16,093 | -0.41% | 16.7만 |
|---|
| 2026.04.28 | ₩16,160 | ₩16,187 | ₩15,999 | ₩16,106 | -0.33% | 12.1만 |
|---|
| 2026.04.27 | ₩16,200 | ₩16,294 | ₩16,066 | ₩16,214 | +0.08% | 18.4만 |
|---|
| 2026.04.24 | ₩16,133 | ₩16,227 | ₩16,026 | ₩16,133 | 0.00% | 9.4만 |
|---|
| 2026.04.23 | ₩16,227 | ₩16,267 | ₩15,959 | ₩16,106 | -0.74% | 19.2만 |
|---|
| 2026.04.22 | ₩16,160 | ₩16,294 | ₩16,012 | ₩16,227 | +0.41% | 12.6만 |
|---|
| 2026.04.21 | ₩16,079 | ₩16,294 | ₩16,012 | ₩16,066 | -0.08% | 32.8만 |
|---|
| 2026.04.20 | ₩15,811 | ₩16,026 | ₩15,771 | ₩16,012 | +1.27% | 23.5만 |
|---|
| 2026.04.17 | ₩15,865 | ₩15,945 | ₩15,798 | ₩15,825 | -0.25% | 15.5만 |
|---|
| 2026.04.16 | ₩15,758 | ₩15,825 | ₩15,650 | ₩15,798 | +0.26% | 14.6만 |
|---|
| 2026.04.15 | ₩15,771 | ₩15,865 | ₩15,583 | ₩15,744 | -0.17% | 23.6만 |
|---|
| 2026.04.14 | ₩15,650 | ₩15,865 | ₩15,650 | ₩15,691 | +0.26% | 16.3만 |
|---|
| 2026.04.13 | ₩15,664 | ₩15,731 | ₩15,516 | ₩15,704 | +0.26% | 20.6만 |
|---|
| 2026.04.10 | ₩15,838 | ₩15,838 | ₩15,637 | ₩15,677 | -1.02% | 24.5만 |
|---|
| 2026.04.09 | ₩15,717 | ₩15,838 | ₩15,570 | ₩15,758 | +0.26% | 32만 |
|---|
| 2026.04.08 | ₩15,758 | ₩16,267 | ₩15,463 | ₩15,556 | -1.28% | 38.1만 |
|---|
| 2026.04.07 | ₩15,033 | ₩15,221 | ₩14,872 | ₩15,181 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩14,993 | ₩15,087 | ₩14,832 | ₩15,033 | +0.27% | 19.5만 |
|---|
| 2026.04.02 | ₩14,658 | ₩15,020 | ₩14,564 | ₩14,993 | +2.29% | 13.6만 |
|---|
| 2026.04.01 | ₩14,403 | ₩14,913 | ₩14,269 | ₩14,872 | +3.26% | 21.8만 |
|---|
| 2026.03.31 | ₩13,907 | ₩14,470 | ₩13,907 | ₩14,403 | +3.57% | 22.1만 |
|---|
| 2026.03.30 | ₩14,162 | ₩14,242 | ₩13,759 | ₩13,880 | -1.99% | 23.1만 |
|---|
| 2026.03.27 | ₩14,618 | ₩14,618 | ₩14,081 | ₩14,148 | -3.21% | 28만 |
|---|
| 2026.03.26 | ₩14,846 | ₩14,966 | ₩14,564 | ₩14,685 | -1.08% | 15.4만 |
|---|
| 2026.03.25 | ₩14,886 | ₩15,154 | ₩14,886 | ₩14,953 | +0.45% | 20.2만 |
|---|
| 2026.03.24 | ₩14,819 | ₩15,074 | ₩14,752 | ₩14,886 | +0.45% | 10.7만 |
|---|
| 2026.03.23 | ₩14,966 | ₩15,168 | ₩14,819 | ₩14,819 | -0.99% | 20.6만 |
|---|
| 2026.03.20 | ₩15,194 | ₩15,355 | ₩14,752 | ₩14,805 | -2.56% | 27.4만 |
|---|
| 2026.03.19 | ₩15,114 | ₩15,342 | ₩14,940 | ₩15,127 | +0.09% | 13.7만 |
|---|
| 2026.03.18 | ₩15,181 | ₩15,315 | ₩15,154 | ₩15,194 | +0.09% | 19.3만 |
|---|
| 2026.03.17 | ₩15,235 | ₩15,342 | ₩15,074 | ₩15,208 | -0.18% | 16.4만 |
|---|
| 2026.03.16 | ₩15,087 | ₩15,168 | ₩15,007 | ₩15,154 | +0.44% | 15.8만 |
|---|
| 2026.03.13 | ₩15,020 | ₩15,154 | ₩14,805 | ₩14,899 | -0.80% | 16.8만 |
|---|
| 2026.03.12 | ₩15,100 | ₩15,369 | ₩14,953 | ₩15,033 | -0.44% | 10만 |
|---|
| 2026.03.11 | ₩15,409 | ₩15,409 | ₩15,127 | ₩15,235 | -1.13% | 32.6만 |
|---|
| 2026.03.10 | ₩14,805 | ₩15,302 | ₩14,792 | ₩15,141 | +2.26% | 29.7만 |
|---|
| 2026.03.09 | ₩14,832 | ₩14,886 | ₩14,524 | ₩14,738 | -0.63% | 23.1만 |
|---|
| 2026.03.06 | ₩15,100 | ₩15,154 | ₩14,926 | ₩14,966 | -0.89% | 17.2만 |
|---|
| 2026.03.05 | ₩15,355 | ₩15,395 | ₩15,168 | ₩15,288 | -0.44% | 17.2만 |
|---|
| 2026.03.04 | ₩15,315 | ₩15,476 | ₩15,315 | ₩15,409 | +0.61% | 14.4만 |
|---|
| 2026.03.03 | ₩15,355 | ₩15,382 | ₩15,074 | ₩15,315 | -0.26% | 18.5만 |
|---|
| 2026.03.02 | ₩15,235 | ₩15,463 | ₩15,235 | ₩15,422 | +1.23% | 14.9만 |
|---|
| 2026.02.27 | ₩15,261 | ₩15,409 | ₩15,168 | ₩15,342 | +0.53% | 17.4만 |
|---|
| 2026.02.26 | ₩15,436 | ₩15,543 | ₩15,315 | ₩15,449 | +0.09% | 14.2만 |
|---|
| 2026.02.25 | ₩15,449 | ₩15,530 | ₩15,395 | ₩15,422 | -0.17% | 16.5만 |
|---|
| 2026.02.24 | ₩15,409 | ₩15,489 | ₩15,302 | ₩15,328 | -0.52% | 18.2만 |
|---|
| 2026.02.23 | ₩15,476 | ₩15,704 | ₩15,382 | ₩15,395 | -0.52% | 24.1만 |
|---|
| 2026.02.20 | ₩15,543 | ₩15,543 | ₩15,355 | ₩15,463 | -0.52% | 13.1만 |
|---|
| 2026.02.19 | ₩15,530 | ₩15,556 | ₩15,436 | ₩15,503 | -0.17% | 16.5만 |
|---|
| 2026.02.18 | ₩15,650 | ₩15,758 | ₩15,436 | ₩15,530 | -0.77% | 18.4만 |
|---|
| 2026.02.17 | ₩15,664 | ₩15,691 | ₩15,476 | ₩15,623 | -0.26% | 33만 |
|---|
| 2026.02.13 | ₩15,208 | ₩15,691 | ₩15,168 | ₩15,677 | +3.09% | 34.3만 |
|---|
| 2026.02.12 | ₩15,489 | ₩15,543 | ₩15,355 | ₩15,422 | -0.43% | 14.3만 |
|---|
| 2026.02.11 | ₩15,489 | ₩15,556 | ₩15,355 | ₩15,463 | -0.17% | 17.4만 |
|---|
| 2026.02.10 | ₩15,395 | ₩15,503 | ₩15,302 | ₩15,422 | +0.17% | 25만 |
|---|
| 2026.02.09 | ₩15,154 | ₩15,409 | ₩15,074 | ₩15,355 | +1.33% | 21.5만 |
|---|
| 2026.02.06 | ₩14,899 | ₩15,181 | ₩14,899 | ₩15,141 | +1.62% | 17만 |
|---|
| 2026.02.05 | ₩14,899 | ₩14,993 | ₩14,752 | ₩14,832 | -0.45% | 14.8만 |
|---|
| 2026.02.04 | ₩15,033 | ₩15,355 | ₩14,859 | ₩14,940 | -0.62% | 36만 |
|---|
| 2026.02.03 | ₩15,235 | ₩15,275 | ₩14,980 | ₩15,154 | -0.53% | 13.9만 |
|---|
| 2026.02.02 | ₩14,926 | ₩15,181 | ₩14,926 | ₩15,127 | +1.35% | 16.2만 |
|---|
| 2026.01.30 | ₩15,181 | ₩15,315 | ₩15,033 | ₩15,060 | -0.80% | 9.6만 |
|---|
| 2026.01.29 | ₩15,328 | ₩15,342 | ₩15,114 | ₩15,275 | -0.35% | 15.9만 |
|---|
| 2026.01.28 | ₩15,208 | ₩15,315 | ₩15,154 | ₩15,288 | +0.53% | 16.5만 |
|---|
| 2026.01.27 | ₩15,154 | ₩15,208 | ₩15,114 | ₩15,114 | -0.27% | 15.6만 |
|---|
| 2026.01.26 | ₩15,168 | ₩15,168 | ₩14,926 | ₩15,074 | -0.62% | 15.6만 |
|---|
| 2026.01.23 | ₩15,141 | ₩15,168 | ₩15,033 | ₩15,141 | 0.00% | 18.5만 |
|---|
| 2026.01.22 | ₩14,980 | ₩15,154 | ₩14,980 | ₩15,114 | +0.90% | 17.7만 |
|---|
| 2026.01.21 | ₩14,752 | ₩14,980 | ₩14,752 | ₩14,980 | +1.55% | 20.6만 |
|---|
| 2026.01.20 | ₩14,792 | ₩14,953 | ₩14,698 | ₩14,712 | -0.54% | 38.5만 |
|---|
| 2026.01.16 | ₩14,899 | ₩14,953 | ₩14,832 | ₩14,859 | -0.27% | 19.6만 |
|---|
| 2026.01.15 | ₩14,953 | ₩14,953 | ₩14,805 | ₩14,805 | -0.99% | 17.1만 |
|---|
| 2026.01.14 | ₩14,899 | ₩14,913 | ₩14,765 | ₩14,886 | -0.09% | 19.8만 |
|---|
| 2026.01.13 | ₩14,886 | ₩14,953 | ₩14,819 | ₩14,913 | +0.18% | 21만 |
|---|
| 2026.01.12 | ₩14,832 | ₩14,886 | ₩14,765 | ₩14,886 | +0.36% | 21.5만 |
|---|
| 2026.01.09 | ₩14,752 | ₩14,872 | ₩14,725 | ₩14,859 | +0.73% | 37.2만 |
|---|
| 2026.01.08 | ₩14,725 | ₩14,752 | ₩14,604 | ₩14,698 | -0.18% | 20.2만 |
|---|
| 2026.01.07 | ₩14,698 | ₩14,752 | ₩14,618 | ₩14,725 | +0.18% | 14.9만 |
|---|
| 2026.01.06 | ₩14,390 | ₩14,671 | ₩14,068 | ₩14,658 | +1.86% | 16.8만 |
|---|
| 2026.01.05 | ₩14,282 | ₩14,443 | ₩14,229 | ₩14,417 | +0.94% | 18.1만 |
|---|
| 2026.01.02 | ₩14,095 | ₩14,349 | ₩14,095 | ₩14,215 | +0.86% | 18.1만 |
|---|
| 2025.12.31 | ₩14,121 | ₩14,256 | ₩14,028 | ₩14,054 | -0.47% | 22.5만 |
|---|
| 2025.12.30 | ₩14,336 | ₩14,403 | ₩14,215 | ₩14,229 | -0.75% | 18.1만 |
|---|
| 2025.12.29 | ₩14,470 | ₩14,577 | ₩14,336 | ₩14,417 | -0.37% | 16.5만 |
|---|
| 2025.12.26 | ₩14,577 | ₩14,644 | ₩14,457 | ₩14,510 | -0.46% | 15.1만 |
|---|
| 2025.12.24 | ₩14,564 | ₩14,658 | ₩14,551 | ₩14,618 | +0.37% | 10.5만 |
|---|
| 2025.12.23 | ₩14,671 | ₩14,671 | ₩14,564 | ₩14,631 | -0.27% | 16.1만 |
|---|
| 2025.12.22 | ₩14,618 | ₩14,752 | ₩14,564 | ₩14,658 | +0.28% | 30.2만 |
|---|
| 2025.12.19 | ₩14,282 | ₩14,564 | ₩14,269 | ₩14,564 | +1.97% | 32.3만 |
|---|
| 2025.12.18 | ₩14,054 | ₩14,202 | ₩14,014 | ₩14,135 | +0.57% | 14만 |
|---|
| 2025.12.17 | ₩14,229 | ₩14,282 | ₩13,974 | ₩14,014 | -1.51% | 22.3만 |
|---|
| 2025.12.16 | ₩14,068 | ₩14,148 | ₩14,014 | ₩14,148 | +0.57% | 24.1만 |
|---|
| 2025.12.15 | ₩14,363 | ₩14,376 | ₩14,095 | ₩14,095 | -1.87% | 26.3만 |
|---|
| 2025.12.12 | ₩14,430 | ₩14,510 | ₩14,296 | ₩14,390 | -0.28% | 14.9만 |
|---|
| 2025.12.11 | ₩14,631 | ₩14,685 | ₩14,470 | ₩14,577 | -0.37% | 12.8만 |
|---|
| 2025.12.10 | ₩14,551 | ₩14,658 | ₩14,484 | ₩14,631 | +0.55% | 18만 |
|---|
| 2025.12.09 | ₩14,618 | ₩14,658 | ₩14,510 | ₩14,551 | -0.46% | 17.6만 |
|---|
| 2025.12.08 | ₩14,577 | ₩14,685 | ₩14,484 | ₩14,564 | -0.09% | 18.3만 |
|---|
| 2025.12.05 | ₩14,577 | ₩14,671 | ₩14,484 | ₩14,537 | -0.28% | 34.3만 |
|---|
| 2025.12.04 | ₩14,510 | ₩14,671 | ₩14,510 | ₩14,604 | +0.65% | 23.9만 |
|---|
| 2025.12.03 | ₩14,524 | ₩14,577 | ₩14,443 | ₩14,551 | +0.18% | 12.2만 |
|---|
| 2025.12.02 | ₩14,577 | ₩14,738 | ₩14,484 | ₩14,484 | -0.64% | 14.3만 |
|---|
| 2025.12.01 | ₩14,524 | ₩14,618 | ₩14,457 | ₩14,577 | +0.37% | 10.8만 |
|---|
| 2025.11.28 | ₩14,577 | ₩14,644 | ₩14,551 | ₩14,604 | +0.18% | 8.7만 |
|---|
| 2025.11.26 | ₩14,363 | ₩14,577 | ₩14,282 | ₩14,537 | +1.21% | 18.7만 |
|---|
| 2025.11.25 | ₩14,148 | ₩14,349 | ₩14,081 | ₩14,269 | +0.85% | 18만 |
|---|
| 2025.11.24 | ₩14,041 | ₩14,215 | ₩14,001 | ₩14,215 | +1.24% | 21.8만 |
|---|
| 2025.11.21 | ₩13,800 | ₩14,081 | ₩13,786 | ₩13,893 | +0.68% | 33.8만 |
|---|
| 2025.11.20 | ₩14,282 | ₩14,443 | ₩13,813 | ₩13,867 | -2.91% | 21.5만 |
|---|
| 2025.11.19 | ₩14,108 | ₩14,323 | ₩14,014 | ₩14,095 | -0.10% | 12.6만 |
|---|
| 2025.11.18 | ₩14,001 | ₩14,189 | ₩13,947 | ₩14,162 | +1.15% | 16.4만 |
|---|
| 2025.11.17 | ₩14,229 | ₩14,336 | ₩14,014 | ₩14,081 | -1.04% | 21.7만 |
|---|
| 2025.11.14 | ₩14,363 | ₩14,484 | ₩14,148 | ₩14,269 | -0.65% | 16.3만 |
|---|
| 2025.11.13 | ₩14,993 | ₩14,993 | ₩14,577 | ₩14,618 | -2.50% | 16.2만 |
|---|
| 2025.11.12 | ₩15,100 | ₩15,100 | ₩14,899 | ₩14,980 | -0.80% | 15.9만 |
|---|
| 2025.11.11 | ₩14,993 | ₩15,047 | ₩14,926 | ₩15,007 | +0.09% | 12만 |
|---|
| 2025.11.10 | ₩14,913 | ₩15,007 | ₩14,819 | ₩14,953 | +0.27% | 20.9만 |
|---|
| 2025.11.07 | ₩15,074 | ₩15,074 | ₩14,564 | ₩14,698 | -2.49% | 73.5만 |
|---|
| 2025.11.06 | ₩15,315 | ₩15,315 | ₩15,060 | ₩15,100 | -1.40% | 14.6만 |
|---|
| 2025.11.05 | ₩15,141 | ₩15,328 | ₩15,074 | ₩15,315 | +1.15% | 36.5만 |
|---|
| 2025.11.04 | ₩15,261 | ₩15,275 | ₩15,047 | ₩15,141 | -0.79% | 17.6만 |
|---|
| 2025.11.03 | ₩15,288 | ₩15,328 | ₩15,141 | ₩15,288 | 0.00% | 11.1만 |
|---|
| 2025.10.31 | ₩15,181 | ₩15,302 | ₩15,154 | ₩15,275 | +0.62% | 10.8만 |
|---|
| 2025.10.30 | ₩15,302 | ₩15,302 | ₩15,087 | ₩15,141 | -1.05% | 15.1만 |
|---|
| 2025.10.29 | ₩15,194 | ₩15,422 | ₩15,194 | ₩15,302 | +0.71% | 22.8만 |
|---|
| 2025.10.28 | ₩15,100 | ₩15,194 | ₩15,060 | ₩15,181 | +0.53% | 18.5만 |
|---|
| 2025.10.27 | ₩15,060 | ₩15,141 | ₩14,993 | ₩15,127 | +0.45% | 18.2만 |
|---|
| 2025.10.24 | ₩14,926 | ₩14,993 | ₩14,899 | ₩14,926 | 0.00% | 14.8만 |
|---|
| 2025.10.23 | ₩14,631 | ₩14,846 | ₩14,618 | ₩14,832 | +1.37% | 12.5만 |
|---|
| 2025.10.22 | ₩14,859 | ₩14,899 | ₩14,564 | ₩14,618 | -1.62% | 19.9만 |
|---|
| 2025.10.21 | ₩14,940 | ₩14,953 | ₩14,765 | ₩14,819 | -0.81% | 24.2만 |
|---|
| 2025.10.20 | ₩14,698 | ₩14,846 | ₩14,685 | ₩14,846 | +1.00% | 22.3만 |
|---|
| 2025.10.17 | ₩14,644 | ₩14,725 | ₩14,510 | ₩14,644 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩15,074 | ₩15,074 | ₩14,725 | ₩14,738 | -2.22% | 21.5만 |
|---|
| 2025.10.15 | ₩14,953 | ₩15,074 | ₩14,832 | ₩15,007 | +0.36% | 14.8만 |
|---|
| 2025.10.14 | ₩14,993 | ₩15,074 | ₩14,859 | ₩14,926 | -0.45% | 26.9만 |
|---|
| 2025.10.13 | ₩14,872 | ₩15,087 | ₩14,872 | ₩15,033 | +1.08% | 13.1만 |
|---|
| 2025.10.10 | ₩15,047 | ₩15,141 | ₩14,658 | ₩14,698 | -2.32% | 26.8만 |
|---|