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 | ₩10,776 | ₩10,843 | ₩10,776 | ₩10,803 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,897 | ₩10,897 | ₩10,656 | ₩10,776 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,977 | ₩10,977 | ₩10,830 | ₩10,883 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,736 | ₩10,963 | ₩10,736 | ₩10,937 | +1.87% | 19만 |
| 2026.10.05 | ₩10,883 | ₩11,044 | ₩10,656 | ₩10,736 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,709 | ₩10,870 | ₩10,682 | ₩10,709 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,763 | ₩10,776 | ₩10,589 | ₩10,682 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,856 | ₩10,856 | ₩10,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,803 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,910 | ₩10,910 | ₩10,749 | ₩10,870 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,017 | ₩11,030 | ₩10,749 | ₩10,897 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,017 | ₩11,071 | ₩10,923 | ₩11,057 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,084 | ₩11,164 | ₩10,870 | ₩11,030 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,178 | ₩11,191 | ₩11,084 | ₩11,137 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,191 | ₩11,338 | ₩11,151 | ₩11,298 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,137 | ₩11,178 | ₩11,030 | ₩11,178 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,843 | ₩11,178 | ₩10,843 | ₩10,990 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,870 | ₩11,057 | ₩10,870 | ₩10,923 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,897 | ₩11,044 | ₩10,749 | ₩10,776 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩10,990 | ₩10,990 | ₩10,749 | ₩10,816 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,044 | ₩11,044 | ₩10,856 | ₩10,990 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,365 | ₩11,378 | ₩11,204 | ₩11,285 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,445 | ₩11,445 | ₩11,124 | ₩11,218 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,459 | ₩11,526 | ₩11,405 | ₩11,486 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,472 | ₩11,566 | ₩11,459 | ₩11,526 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,445 | ₩11,486 | ₩11,365 | ₩11,472 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,486 | ₩11,499 | ₩11,352 | ₩11,459 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,178 | ₩11,486 | ₩11,178 | ₩11,445 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,245 | ₩11,312 | ₩11,191 | ₩11,231 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,352 | ₩11,392 | ₩11,258 | ₩11,298 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,445 | ₩11,486 | ₩11,378 | ₩11,432 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,486 | ₩11,486 | ₩11,445 | ₩11,459 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,432 | ₩11,472 | ₩11,392 | ₩11,432 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,472 | ₩11,579 | ₩11,405 | ₩11,432 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,472 | ₩11,486 | ₩11,338 | ₩11,392 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,405 | ₩11,445 | ₩11,338 | ₩11,445 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,298 | ₩11,352 | ₩11,204 | ₩11,285 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,459 | ₩11,472 | ₩11,338 | ₩11,338 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,606 | ₩11,619 | ₩11,392 | ₩11,432 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,606 | ₩11,713 | ₩11,593 | ₩11,633 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,619 | ₩11,686 | ₩11,552 | ₩11,606 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,566 | ₩11,713 | ₩11,552 | ₩11,633 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,700 | ₩11,834 | ₩11,526 | ₩11,593 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,673 | ₩11,673 | ₩11,552 | ₩11,579 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,445 | ₩11,633 | ₩11,432 | ₩11,633 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,378 | ₩11,445 | ₩11,378 | ₩11,419 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,312 | ₩11,419 | ₩11,312 | ₩11,338 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,312 | ₩11,459 | ₩11,285 | ₩11,352 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,231 | ₩11,352 | ₩11,218 | ₩11,352 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,111 | ₩11,245 | ₩11,097 | ₩11,178 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,004 | ₩11,137 | ₩10,963 | ₩11,111 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,870 | ₩11,017 | ₩10,870 | ₩10,963 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,137 | ₩11,137 | ₩10,816 | ₩10,816 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,271 | ₩11,285 | ₩11,030 | ₩11,137 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,552 | ₩11,740 | ₩11,191 | ₩11,271 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,432 | ₩11,486 | ₩11,325 | ₩11,405 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,606 | ₩11,713 | ₩11,378 | ₩11,432 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,593 | ₩11,767 | ₩11,593 | ₩11,740 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,606 | ₩11,660 | ₩11,566 | ₩11,633 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,660 | ₩11,673 | ₩11,526 | ₩11,539 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,700 | ₩11,726 | ₩11,606 | ₩11,619 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,713 | ₩11,726 | ₩11,713 | ₩11,726 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,726 | ₩11,740 | ₩11,713 | ₩11,713 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,793 | ₩11,793 | ₩11,713 | ₩11,726 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,834 | ₩11,847 | ₩11,793 | ₩11,807 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,820 | ₩11,847 | ₩11,793 | ₩11,807 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,807 | ₩11,860 | ₩11,793 | ₩11,793 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,793 | ₩11,847 | ₩11,793 | ₩11,793 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,807 | ₩11,834 | ₩11,793 | ₩11,807 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,753 | ₩11,874 | ₩11,753 | ₩11,807 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,954 | ₩12,021 | ₩11,700 | ₩11,726 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,887 | ₩11,967 | ₩11,780 | ₩11,860 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,713 | ₩11,941 | ₩11,700 | ₩11,927 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,713 | ₩11,793 | ₩11,646 | ₩11,740 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,606 | ₩11,820 | ₩11,606 | ₩11,700 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,740 | ₩11,834 | ₩11,700 | ₩11,700 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,767 | ₩11,847 | ₩11,686 | ₩11,686 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,847 | ₩11,941 | ₩11,633 | ₩11,820 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,115 | ₩12,289 | ₩11,981 | ₩12,034 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩11,994 | ₩12,034 | ₩11,807 | ₩12,034 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,901 | ₩12,021 | ₩11,726 | ₩11,753 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,807 | ₩11,941 | ₩11,780 | ₩11,941 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,753 | ₩11,914 | ₩11,753 | ₩11,807 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,552 | ₩11,673 | ₩11,325 | ₩11,646 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,539 | ₩11,566 | ₩11,312 | ₩11,566 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,445 | ₩11,566 | ₩11,419 | ₩11,472 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,660 | ₩11,767 | ₩11,325 | ₩11,539 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,472 | ₩11,914 | ₩11,325 | ₩11,526 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩11,981 | ₩12,008 | ₩11,566 | ₩11,673 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,115 | ₩12,155 | ₩12,048 | ₩12,088 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,168 | ₩12,208 | ₩12,101 | ₩12,141 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,128 | ₩12,262 | ₩12,115 | ₩12,249 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,195 | ₩12,208 | ₩12,061 | ₩12,168 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,128 | ₩12,249 | ₩12,128 | ₩12,208 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,034 | ₩12,128 | ₩11,901 | ₩12,115 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,914 | ₩12,048 | ₩11,914 | ₩12,021 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,673 | ₩11,860 | ₩11,673 | ₩11,807 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,432 | ₩11,713 | ₩11,432 | ₩11,579 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,285 | ₩11,526 | ₩11,271 | ₩11,526 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,178 | ₩11,338 | ₩11,164 | ₩11,312 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,191 | ₩11,258 | ₩11,124 | ₩11,124 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,552 | ₩11,552 | ₩11,271 | ₩11,338 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,646 | ₩11,780 | ₩11,539 | ₩11,566 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,753 | ₩11,954 | ₩11,753 | ₩11,914 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,807 | ₩11,834 | ₩11,740 | ₩11,780 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,726 | ₩11,767 | ₩11,539 | ₩11,753 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,753 | ₩11,874 | ₩11,700 | ₩11,820 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,740 | ₩11,767 | ₩11,686 | ₩11,767 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,780 | ₩11,780 | ₩11,606 | ₩11,673 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,486 | ₩11,740 | ₩11,432 | ₩11,700 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,258 | ₩11,392 | ₩11,258 | ₩11,365 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,204 | ₩11,231 | ₩11,111 | ₩11,218 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,164 | ₩11,258 | ₩11,151 | ₩11,178 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,017 | ₩11,191 | ₩10,575 | ₩11,111 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,004 | ₩11,071 | ₩10,963 | ₩11,004 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,004 | ₩11,071 | ₩10,856 | ₩11,057 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,017 | ₩11,111 | ₩11,004 | ₩11,084 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,897 | ₩11,044 | ₩10,897 | ₩10,990 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,856 | ₩10,977 | ₩10,776 | ₩10,870 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,830 | ₩10,910 | ₩10,763 | ₩10,843 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩10,990 | ₩11,004 | ₩10,736 | ₩10,763 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,923 | ₩11,004 | ₩10,843 | ₩10,910 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,910 | ₩11,004 | ₩10,843 | ₩10,883 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,736 | ₩10,843 | ₩10,736 | ₩10,803 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,669 | ₩10,776 | ₩10,669 | ₩10,763 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,575 | ₩10,789 | ₩10,575 | ₩10,763 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,308 | ₩10,575 | ₩10,294 | ₩10,575 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,508 | ₩10,575 | ₩10,321 | ₩10,334 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,361 | ₩10,548 | ₩10,361 | ₩10,482 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,415 | ₩10,522 | ₩10,348 | ₩10,415 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩9,986 | ₩10,026 | ₩9,839 | ₩10,013 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,973 | ₩10,080 | ₩9,906 | ₩9,986 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,759 | ₩10,026 | ₩9,598 | ₩10,013 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,705 | ₩10,053 | ₩9,638 | ₩9,973 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,370 | ₩9,785 | ₩9,370 | ₩9,719 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,424 | ₩9,545 | ₩9,344 | ₩9,370 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,585 | ₩9,585 | ₩9,411 | ₩9,411 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,812 | ₩9,812 | ₩9,652 | ₩9,665 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,759 | ₩10,053 | ₩9,759 | ₩9,893 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,665 | ₩9,785 | ₩9,545 | ₩9,745 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,919 | ₩9,986 | ₩9,772 | ₩9,799 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,000 | ₩10,120 | ₩9,719 | ₩9,812 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,959 | ₩10,013 | ₩9,893 | ₩10,000 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,053 | ₩10,134 | ₩10,013 | ₩10,040 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,053 | ₩10,147 | ₩10,053 | ₩10,107 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,919 | ₩10,147 | ₩9,919 | ₩10,000 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,053 | ₩10,267 | ₩9,852 | ₩9,893 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,093 | ₩10,308 | ₩10,053 | ₩10,093 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,241 | ₩10,308 | ₩10,187 | ₩10,308 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,093 | ₩10,308 | ₩10,040 | ₩10,134 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,933 | ₩10,147 | ₩9,705 | ₩10,107 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,227 | ₩10,401 | ₩10,107 | ₩10,134 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,548 | ₩10,562 | ₩10,200 | ₩10,361 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,776 | ₩10,843 | ₩10,629 | ₩10,642 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,789 | ₩10,816 | ₩10,562 | ₩10,749 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,897 | ₩11,017 | ₩10,776 | ₩10,950 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩10,990 | ₩11,057 | ₩10,950 | ₩10,963 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,164 | ₩11,164 | ₩10,990 | ₩11,097 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,084 | ₩11,164 | ₩11,084 | ₩11,164 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,963 | ₩11,097 | ₩10,950 | ₩11,084 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,963 | ₩11,004 | ₩10,910 | ₩10,950 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,843 | ₩10,963 | ₩10,843 | ₩10,963 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,749 | ₩10,870 | ₩10,642 | ₩10,830 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,883 | ₩10,923 | ₩10,816 | ₩10,883 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,856 | ₩10,910 | ₩10,763 | ₩10,830 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,856 | ₩10,923 | ₩10,789 | ₩10,856 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,030 | ₩11,071 | ₩10,910 | ₩10,950 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩10,990 | ₩11,044 | ₩10,897 | ₩10,990 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,883 | ₩10,977 | ₩10,830 | ₩10,977 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,656 | ₩10,950 | ₩10,629 | ₩10,856 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,535 | ₩10,696 | ₩10,535 | ₩10,669 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,602 | ₩10,629 | ₩10,522 | ₩10,535 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,723 | ₩10,803 | ₩10,562 | ₩10,696 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,709 | ₩10,776 | ₩10,575 | ₩10,682 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,709 | ₩10,776 | ₩10,709 | ₩10,723 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,749 | ₩10,803 | ₩10,642 | ₩10,723 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,723 | ₩10,816 | ₩10,642 | ₩10,803 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,709 | ₩10,776 | ₩10,682 | ₩10,749 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,656 | ₩10,709 | ₩10,642 | ₩10,682 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,629 | ₩10,669 | ₩10,562 | ₩10,656 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,602 | ₩10,642 | ₩10,562 | ₩10,642 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,548 | ₩10,629 | ₩10,535 | ₩10,589 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,428 | ₩10,522 | ₩10,361 | ₩10,508 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,334 | ₩10,441 | ₩10,241 | ₩10,334 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,495 | ₩10,575 | ₩10,441 | ₩10,495 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,482 | ₩10,522 | ₩10,468 | ₩10,482 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,468 | ₩10,482 | ₩10,401 | ₩10,428 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,388 | ₩10,508 | ₩10,388 | ₩10,482 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,254 | ₩10,562 | ₩10,254 | ₩10,388 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,227 | ₩10,267 | ₩10,200 | ₩10,267 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,107 | ₩10,214 | ₩10,093 | ₩10,160 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,120 | ₩10,200 | ₩10,107 | ₩10,107 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,040 | ₩10,187 | ₩10,040 | ₩10,174 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,040 | ₩10,093 | ₩10,013 | ₩10,026 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,013 | ₩10,040 | ₩9,959 | ₩10,000 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,959 | ₩9,986 | ₩9,906 | ₩9,919 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,946 | ₩9,959 | ₩9,906 | ₩9,933 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩9,986 | ₩10,000 | ₩9,919 | ₩9,973 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,959 | ₩10,013 | ₩9,933 | ₩10,000 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩9,986 | ₩10,000 | ₩9,946 | ₩9,959 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,826 | ₩9,973 | ₩9,799 | ₩9,959 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,799 | ₩9,866 | ₩9,638 | ₩9,826 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,665 | ₩9,799 | ₩9,665 | ₩9,745 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,652 | ₩9,678 | ₩9,545 | ₩9,611 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,665 | ₩9,678 | ₩9,518 | ₩9,558 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,692 | ₩9,759 | ₩9,531 | ₩9,652 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,812 | ₩9,812 | ₩9,665 | ₩9,692 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,879 | ₩9,906 | ₩9,759 | ₩9,799 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,919 | ₩9,959 | ₩9,852 | ₩9,959 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,839 | ₩9,933 | ₩9,799 | ₩9,919 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,866 | ₩9,919 | ₩9,839 | ₩9,866 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,906 | ₩9,906 | ₩9,839 | ₩9,893 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,839 | ₩9,906 | ₩9,812 | ₩9,866 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,799 | ₩9,852 | ₩9,759 | ₩9,839 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,732 | ₩9,839 | ₩9,692 | ₩9,759 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,826 | ₩9,826 | ₩9,692 | ₩9,732 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,826 | ₩9,839 | ₩9,732 | ₩9,799 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,772 | ₩9,879 | ₩9,719 | ₩9,852 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,745 | ₩9,826 | ₩9,665 | ₩9,759 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,571 | ₩9,678 | ₩9,558 | ₩9,665 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,531 | ₩9,665 | ₩9,531 | ₩9,571 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,732 | ₩9,745 | ₩9,518 | ₩9,531 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,812 | ₩9,826 | ₩9,571 | ₩9,571 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,652 | ₩9,705 | ₩9,585 | ₩9,705 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,665 | ₩9,678 | ₩9,571 | ₩9,625 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,772 | ₩9,839 | ₩9,611 | ₩9,665 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,839 | ₩9,893 | ₩9,705 | ₩9,839 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,120 | ₩10,120 | ₩9,919 | ₩9,946 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,107 | ₩10,147 | ₩10,067 | ₩10,107 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,107 | ₩10,147 | ₩10,026 | ₩10,107 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,026 | ₩10,160 | ₩10,026 | ₩10,080 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,040 | ₩10,040 | ₩9,893 | ₩9,959 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,174 | ₩10,200 | ₩10,013 | ₩10,013 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,200 | ₩10,214 | ₩10,120 | ₩10,160 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,281 | ₩10,281 | ₩10,147 | ₩10,200 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,348 | ₩10,361 | ₩10,294 | ₩10,334 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,334 | ₩10,334 | ₩10,241 | ₩10,267 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,334 | ₩10,361 | ₩10,294 | ₩10,321 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,321 | ₩10,401 | ₩10,241 | ₩10,334 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,281 | ₩10,308 | ₩10,241 | ₩10,308 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,214 | ₩10,267 | ₩10,120 | ₩10,254 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,120 | ₩10,147 | ₩10,053 | ₩10,120 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,026 | ₩10,107 | ₩9,986 | ₩10,040 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,160 | ₩10,160 | ₩9,973 | ₩10,013 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,241 | ₩10,254 | ₩10,107 | ₩10,160 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,214 | ₩10,227 | ₩10,107 | ₩10,174 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,187 | ₩10,214 | ₩10,080 | ₩10,174 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,321 | ₩10,361 | ₩10,134 | ₩10,187 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,321 | ₩10,388 | ₩10,214 | ₩10,321 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,294 | ₩10,361 | ₩10,214 | ₩10,294 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,348 | ₩10,388 | ₩10,267 | ₩10,334 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,522 | ₩10,522 | ₩10,174 | ₩10,214 | -2.93% | 28만 |
|---|