시장 데이터를 불러오는 중
전체 종목
Calamos Global Dynamic Income Fund - Closed End Fund 과거 주가
Calamos Global Dynamic Income Fund - Closed End Fund · CHW · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Global Dynamic Income Fund - Closed End Fund · CHW · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,787 | ₩10,854 | ₩10,787 | ₩10,814 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,908 | ₩10,908 | ₩10,667 | ₩10,787 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,988 | ₩10,988 | ₩10,841 | ₩10,894 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,747 | ₩10,975 | ₩10,747 | ₩10,948 | +1.87% | 19만 |
| 2026.10.05 | ₩10,894 | ₩11,055 | ₩10,667 | ₩10,747 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,720 | ₩10,881 | ₩10,693 | ₩10,720 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,774 | ₩10,787 | ₩10,600 | ₩10,693 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,868 | ₩10,868 | ₩10,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,814 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,921 | ₩10,921 | ₩10,760 | ₩10,881 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,028 | ₩11,042 | ₩10,760 | ₩10,908 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,028 | ₩11,082 | ₩10,935 | ₩11,069 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,095 | ₩11,176 | ₩10,881 | ₩11,042 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,189 | ₩11,203 | ₩11,095 | ₩11,149 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,203 | ₩11,350 | ₩11,162 | ₩11,310 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,149 | ₩11,189 | ₩11,042 | ₩11,189 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,854 | ₩11,189 | ₩10,854 | ₩11,002 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,881 | ₩11,069 | ₩10,881 | ₩10,935 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,908 | ₩11,055 | ₩10,760 | ₩10,787 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩11,002 | ₩11,002 | ₩10,760 | ₩10,827 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,055 | ₩11,055 | ₩10,868 | ₩11,002 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,377 | ₩11,390 | ₩11,216 | ₩11,296 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,457 | ₩11,457 | ₩11,136 | ₩11,229 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,471 | ₩11,538 | ₩11,417 | ₩11,497 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,484 | ₩11,578 | ₩11,471 | ₩11,538 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,457 | ₩11,497 | ₩11,377 | ₩11,484 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,497 | ₩11,511 | ₩11,363 | ₩11,471 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,189 | ₩11,497 | ₩11,189 | ₩11,457 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,256 | ₩11,323 | ₩11,203 | ₩11,243 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,363 | ₩11,404 | ₩11,270 | ₩11,310 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,457 | ₩11,497 | ₩11,390 | ₩11,444 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,497 | ₩11,497 | ₩11,457 | ₩11,471 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,444 | ₩11,484 | ₩11,404 | ₩11,444 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,484 | ₩11,591 | ₩11,417 | ₩11,444 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,484 | ₩11,497 | ₩11,350 | ₩11,404 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,417 | ₩11,457 | ₩11,350 | ₩11,457 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,310 | ₩11,363 | ₩11,216 | ₩11,296 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,471 | ₩11,484 | ₩11,350 | ₩11,350 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,618 | ₩11,631 | ₩11,404 | ₩11,444 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,618 | ₩11,725 | ₩11,605 | ₩11,645 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,631 | ₩11,698 | ₩11,564 | ₩11,618 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,578 | ₩11,725 | ₩11,564 | ₩11,645 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,712 | ₩11,846 | ₩11,538 | ₩11,605 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,685 | ₩11,685 | ₩11,564 | ₩11,591 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,457 | ₩11,645 | ₩11,444 | ₩11,645 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,390 | ₩11,457 | ₩11,390 | ₩11,430 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,323 | ₩11,430 | ₩11,323 | ₩11,350 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,323 | ₩11,471 | ₩11,296 | ₩11,363 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,243 | ₩11,363 | ₩11,229 | ₩11,363 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,122 | ₩11,256 | ₩11,109 | ₩11,189 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,015 | ₩11,149 | ₩10,975 | ₩11,122 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,881 | ₩11,028 | ₩10,881 | ₩10,975 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,149 | ₩11,149 | ₩10,827 | ₩10,827 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,283 | ₩11,296 | ₩11,042 | ₩11,149 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,564 | ₩11,752 | ₩11,203 | ₩11,283 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,444 | ₩11,497 | ₩11,337 | ₩11,417 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,618 | ₩11,725 | ₩11,390 | ₩11,444 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,605 | ₩11,779 | ₩11,605 | ₩11,752 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,618 | ₩11,672 | ₩11,578 | ₩11,645 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,672 | ₩11,685 | ₩11,538 | ₩11,551 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,712 | ₩11,739 | ₩11,618 | ₩11,631 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,725 | ₩11,739 | ₩11,725 | ₩11,739 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,739 | ₩11,752 | ₩11,725 | ₩11,725 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,806 | ₩11,806 | ₩11,725 | ₩11,739 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,846 | ₩11,859 | ₩11,806 | ₩11,819 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,832 | ₩11,859 | ₩11,806 | ₩11,819 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,819 | ₩11,873 | ₩11,806 | ₩11,806 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,806 | ₩11,859 | ₩11,806 | ₩11,806 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,819 | ₩11,846 | ₩11,806 | ₩11,819 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,765 | ₩11,886 | ₩11,765 | ₩11,819 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,966 | ₩12,033 | ₩11,712 | ₩11,739 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,899 | ₩11,980 | ₩11,792 | ₩11,873 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,725 | ₩11,953 | ₩11,712 | ₩11,940 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,725 | ₩11,806 | ₩11,658 | ₩11,752 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,618 | ₩11,832 | ₩11,618 | ₩11,712 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,752 | ₩11,846 | ₩11,712 | ₩11,712 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,779 | ₩11,859 | ₩11,698 | ₩11,698 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,859 | ₩11,953 | ₩11,645 | ₩11,832 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,127 | ₩12,301 | ₩11,993 | ₩12,047 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩12,007 | ₩12,047 | ₩11,819 | ₩12,047 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,913 | ₩12,033 | ₩11,739 | ₩11,765 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,819 | ₩11,953 | ₩11,792 | ₩11,953 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,765 | ₩11,926 | ₩11,765 | ₩11,819 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,564 | ₩11,685 | ₩11,337 | ₩11,658 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,551 | ₩11,578 | ₩11,323 | ₩11,578 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,457 | ₩11,578 | ₩11,430 | ₩11,484 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,672 | ₩11,779 | ₩11,337 | ₩11,551 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,484 | ₩11,926 | ₩11,337 | ₩11,538 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩11,993 | ₩12,020 | ₩11,578 | ₩11,685 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,127 | ₩12,167 | ₩12,060 | ₩12,100 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,181 | ₩12,221 | ₩12,114 | ₩12,154 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,141 | ₩12,275 | ₩12,127 | ₩12,261 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,208 | ₩12,221 | ₩12,074 | ₩12,181 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,141 | ₩12,261 | ₩12,141 | ₩12,221 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,047 | ₩12,141 | ₩11,913 | ₩12,127 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,926 | ₩12,060 | ₩11,926 | ₩12,033 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,685 | ₩11,873 | ₩11,685 | ₩11,819 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,444 | ₩11,725 | ₩11,444 | ₩11,591 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,296 | ₩11,538 | ₩11,283 | ₩11,538 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,189 | ₩11,350 | ₩11,176 | ₩11,323 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,203 | ₩11,270 | ₩11,136 | ₩11,136 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,564 | ₩11,564 | ₩11,283 | ₩11,350 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,658 | ₩11,792 | ₩11,551 | ₩11,578 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,765 | ₩11,966 | ₩11,765 | ₩11,926 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,819 | ₩11,846 | ₩11,752 | ₩11,792 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,739 | ₩11,779 | ₩11,551 | ₩11,765 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,765 | ₩11,886 | ₩11,712 | ₩11,832 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,752 | ₩11,779 | ₩11,698 | ₩11,779 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,792 | ₩11,792 | ₩11,618 | ₩11,685 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,497 | ₩11,752 | ₩11,444 | ₩11,712 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,270 | ₩11,404 | ₩11,270 | ₩11,377 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,216 | ₩11,243 | ₩11,122 | ₩11,229 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,176 | ₩11,270 | ₩11,162 | ₩11,189 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,028 | ₩11,203 | ₩10,586 | ₩11,122 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,015 | ₩11,082 | ₩10,975 | ₩11,015 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,015 | ₩11,082 | ₩10,868 | ₩11,069 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,028 | ₩11,122 | ₩11,015 | ₩11,095 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,908 | ₩11,055 | ₩10,908 | ₩11,002 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,868 | ₩10,988 | ₩10,787 | ₩10,881 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,841 | ₩10,921 | ₩10,774 | ₩10,854 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩11,002 | ₩11,015 | ₩10,747 | ₩10,774 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,935 | ₩11,015 | ₩10,854 | ₩10,921 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,921 | ₩11,015 | ₩10,854 | ₩10,894 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,747 | ₩10,854 | ₩10,747 | ₩10,814 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,680 | ₩10,787 | ₩10,680 | ₩10,774 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,586 | ₩10,801 | ₩10,586 | ₩10,774 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,318 | ₩10,586 | ₩10,305 | ₩10,586 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,519 | ₩10,586 | ₩10,332 | ₩10,345 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,372 | ₩10,559 | ₩10,372 | ₩10,492 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,425 | ₩10,533 | ₩10,358 | ₩10,425 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩9,997 | ₩10,037 | ₩9,849 | ₩10,023 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,983 | ₩10,090 | ₩9,916 | ₩9,997 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,769 | ₩10,037 | ₩9,608 | ₩10,023 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,715 | ₩10,064 | ₩9,648 | ₩9,983 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,380 | ₩9,796 | ₩9,380 | ₩9,729 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,434 | ₩9,554 | ₩9,353 | ₩9,380 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,595 | ₩9,595 | ₩9,420 | ₩9,420 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,822 | ₩9,822 | ₩9,662 | ₩9,675 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,769 | ₩10,064 | ₩9,769 | ₩9,903 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,675 | ₩9,796 | ₩9,554 | ₩9,755 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,930 | ₩9,997 | ₩9,782 | ₩9,809 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,010 | ₩10,131 | ₩9,729 | ₩9,822 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,970 | ₩10,023 | ₩9,903 | ₩10,010 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,064 | ₩10,144 | ₩10,023 | ₩10,050 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,064 | ₩10,157 | ₩10,064 | ₩10,117 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,930 | ₩10,157 | ₩9,930 | ₩10,010 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,064 | ₩10,278 | ₩9,863 | ₩9,903 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,104 | ₩10,318 | ₩10,064 | ₩10,104 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,251 | ₩10,318 | ₩10,198 | ₩10,318 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,104 | ₩10,318 | ₩10,050 | ₩10,144 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,943 | ₩10,157 | ₩9,715 | ₩10,117 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,238 | ₩10,412 | ₩10,117 | ₩10,144 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,559 | ₩10,573 | ₩10,211 | ₩10,372 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,787 | ₩10,854 | ₩10,640 | ₩10,653 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,801 | ₩10,827 | ₩10,573 | ₩10,760 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,908 | ₩11,028 | ₩10,787 | ₩10,961 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩11,002 | ₩11,069 | ₩10,961 | ₩10,975 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,176 | ₩11,176 | ₩11,002 | ₩11,109 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,095 | ₩11,176 | ₩11,095 | ₩11,176 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,975 | ₩11,109 | ₩10,961 | ₩11,095 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,975 | ₩11,015 | ₩10,921 | ₩10,961 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,854 | ₩10,975 | ₩10,854 | ₩10,975 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,760 | ₩10,881 | ₩10,653 | ₩10,841 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,894 | ₩10,935 | ₩10,827 | ₩10,894 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,868 | ₩10,921 | ₩10,774 | ₩10,841 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,868 | ₩10,935 | ₩10,801 | ₩10,868 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,042 | ₩11,082 | ₩10,921 | ₩10,961 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩11,002 | ₩11,055 | ₩10,908 | ₩11,002 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,894 | ₩10,988 | ₩10,841 | ₩10,988 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,667 | ₩10,961 | ₩10,640 | ₩10,868 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,546 | ₩10,707 | ₩10,546 | ₩10,680 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,613 | ₩10,640 | ₩10,533 | ₩10,546 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,734 | ₩10,814 | ₩10,573 | ₩10,707 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,720 | ₩10,787 | ₩10,586 | ₩10,693 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,720 | ₩10,787 | ₩10,720 | ₩10,734 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,760 | ₩10,814 | ₩10,653 | ₩10,734 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,734 | ₩10,827 | ₩10,653 | ₩10,814 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,720 | ₩10,787 | ₩10,693 | ₩10,760 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,667 | ₩10,720 | ₩10,653 | ₩10,693 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,640 | ₩10,680 | ₩10,573 | ₩10,667 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,613 | ₩10,653 | ₩10,573 | ₩10,653 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,559 | ₩10,640 | ₩10,546 | ₩10,600 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,439 | ₩10,533 | ₩10,372 | ₩10,519 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,345 | ₩10,452 | ₩10,251 | ₩10,345 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,506 | ₩10,586 | ₩10,452 | ₩10,506 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,492 | ₩10,533 | ₩10,479 | ₩10,492 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,479 | ₩10,492 | ₩10,412 | ₩10,439 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,399 | ₩10,519 | ₩10,399 | ₩10,492 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,265 | ₩10,573 | ₩10,265 | ₩10,399 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,238 | ₩10,278 | ₩10,211 | ₩10,278 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,117 | ₩10,224 | ₩10,104 | ₩10,171 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,131 | ₩10,211 | ₩10,117 | ₩10,117 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,050 | ₩10,198 | ₩10,050 | ₩10,184 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,050 | ₩10,104 | ₩10,023 | ₩10,037 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,023 | ₩10,050 | ₩9,970 | ₩10,010 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,970 | ₩9,997 | ₩9,916 | ₩9,930 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,956 | ₩9,970 | ₩9,916 | ₩9,943 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩9,997 | ₩10,010 | ₩9,930 | ₩9,983 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,970 | ₩10,023 | ₩9,943 | ₩10,010 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩9,997 | ₩10,010 | ₩9,956 | ₩9,970 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,836 | ₩9,983 | ₩9,809 | ₩9,970 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,809 | ₩9,876 | ₩9,648 | ₩9,836 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,675 | ₩9,809 | ₩9,675 | ₩9,755 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,662 | ₩9,688 | ₩9,554 | ₩9,621 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,675 | ₩9,688 | ₩9,528 | ₩9,568 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,702 | ₩9,769 | ₩9,541 | ₩9,662 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,822 | ₩9,822 | ₩9,675 | ₩9,702 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,889 | ₩9,916 | ₩9,769 | ₩9,809 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,930 | ₩9,970 | ₩9,863 | ₩9,970 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,849 | ₩9,943 | ₩9,809 | ₩9,930 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,876 | ₩9,930 | ₩9,849 | ₩9,876 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,916 | ₩9,916 | ₩9,849 | ₩9,903 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,849 | ₩9,916 | ₩9,822 | ₩9,876 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,809 | ₩9,863 | ₩9,769 | ₩9,849 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,742 | ₩9,849 | ₩9,702 | ₩9,769 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,836 | ₩9,836 | ₩9,702 | ₩9,742 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,836 | ₩9,849 | ₩9,742 | ₩9,809 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,782 | ₩9,889 | ₩9,729 | ₩9,863 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,755 | ₩9,836 | ₩9,675 | ₩9,769 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,581 | ₩9,688 | ₩9,568 | ₩9,675 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,541 | ₩9,675 | ₩9,541 | ₩9,581 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,742 | ₩9,755 | ₩9,528 | ₩9,541 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,822 | ₩9,836 | ₩9,581 | ₩9,581 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,662 | ₩9,715 | ₩9,595 | ₩9,715 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,675 | ₩9,688 | ₩9,581 | ₩9,635 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,782 | ₩9,849 | ₩9,621 | ₩9,675 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,849 | ₩9,903 | ₩9,715 | ₩9,849 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,131 | ₩10,131 | ₩9,930 | ₩9,956 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,117 | ₩10,157 | ₩10,077 | ₩10,117 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,117 | ₩10,157 | ₩10,037 | ₩10,117 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,037 | ₩10,171 | ₩10,037 | ₩10,090 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,050 | ₩10,050 | ₩9,903 | ₩9,970 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,184 | ₩10,211 | ₩10,023 | ₩10,023 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,211 | ₩10,224 | ₩10,131 | ₩10,171 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,291 | ₩10,291 | ₩10,157 | ₩10,211 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,358 | ₩10,372 | ₩10,305 | ₩10,345 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,345 | ₩10,345 | ₩10,251 | ₩10,278 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,345 | ₩10,372 | ₩10,305 | ₩10,332 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,332 | ₩10,412 | ₩10,251 | ₩10,345 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,291 | ₩10,318 | ₩10,251 | ₩10,318 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,224 | ₩10,278 | ₩10,131 | ₩10,265 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,131 | ₩10,157 | ₩10,064 | ₩10,131 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,037 | ₩10,117 | ₩9,997 | ₩10,050 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,171 | ₩10,171 | ₩9,983 | ₩10,023 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,251 | ₩10,265 | ₩10,117 | ₩10,171 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,224 | ₩10,238 | ₩10,117 | ₩10,184 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,198 | ₩10,224 | ₩10,090 | ₩10,184 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,332 | ₩10,372 | ₩10,144 | ₩10,198 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,332 | ₩10,399 | ₩10,224 | ₩10,332 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,305 | ₩10,372 | ₩10,224 | ₩10,305 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,358 | ₩10,399 | ₩10,278 | ₩10,345 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,533 | ₩10,533 | ₩10,184 | ₩10,224 | -2.93% | 28만 |
|---|