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 | ₩10,777 | ₩10,844 | ₩10,777 | ₩10,804 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,898 | ₩10,898 | ₩10,657 | ₩10,777 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,978 | ₩10,978 | ₩10,831 | ₩10,884 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,737 | ₩10,964 | ₩10,737 | ₩10,938 | +1.87% | 19만 |
| 2026.10.05 | ₩10,884 | ₩11,045 | ₩10,657 | ₩10,737 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,710 | ₩10,871 | ₩10,683 | ₩10,710 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,764 | ₩10,777 | ₩10,590 | ₩10,683 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,857 | ₩10,857 | ₩10,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,804 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,911 | ₩10,911 | ₩10,750 | ₩10,871 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,018 | ₩11,031 | ₩10,750 | ₩10,898 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,018 | ₩11,072 | ₩10,924 | ₩11,058 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,085 | ₩11,165 | ₩10,871 | ₩11,031 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,179 | ₩11,192 | ₩11,085 | ₩11,138 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,192 | ₩11,339 | ₩11,152 | ₩11,299 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,138 | ₩11,179 | ₩11,031 | ₩11,179 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,844 | ₩11,179 | ₩10,844 | ₩10,991 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,871 | ₩11,058 | ₩10,871 | ₩10,924 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,898 | ₩11,045 | ₩10,750 | ₩10,777 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩10,991 | ₩10,991 | ₩10,750 | ₩10,817 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,045 | ₩11,045 | ₩10,857 | ₩10,991 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,366 | ₩11,379 | ₩11,205 | ₩11,286 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,446 | ₩11,446 | ₩11,125 | ₩11,219 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,460 | ₩11,527 | ₩11,406 | ₩11,487 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,473 | ₩11,567 | ₩11,460 | ₩11,527 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,446 | ₩11,487 | ₩11,366 | ₩11,473 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,487 | ₩11,500 | ₩11,353 | ₩11,460 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,179 | ₩11,487 | ₩11,179 | ₩11,446 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,246 | ₩11,313 | ₩11,192 | ₩11,232 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,353 | ₩11,393 | ₩11,259 | ₩11,299 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,446 | ₩11,487 | ₩11,379 | ₩11,433 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,487 | ₩11,487 | ₩11,446 | ₩11,460 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,433 | ₩11,473 | ₩11,393 | ₩11,433 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,473 | ₩11,580 | ₩11,406 | ₩11,433 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,473 | ₩11,487 | ₩11,339 | ₩11,393 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,406 | ₩11,446 | ₩11,339 | ₩11,446 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,299 | ₩11,353 | ₩11,205 | ₩11,286 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,460 | ₩11,473 | ₩11,339 | ₩11,339 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,607 | ₩11,620 | ₩11,393 | ₩11,433 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,607 | ₩11,714 | ₩11,594 | ₩11,634 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,620 | ₩11,687 | ₩11,553 | ₩11,607 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,567 | ₩11,714 | ₩11,553 | ₩11,634 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,701 | ₩11,835 | ₩11,527 | ₩11,594 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,674 | ₩11,674 | ₩11,553 | ₩11,580 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,446 | ₩11,634 | ₩11,433 | ₩11,634 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,379 | ₩11,446 | ₩11,379 | ₩11,420 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,313 | ₩11,420 | ₩11,313 | ₩11,339 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,313 | ₩11,460 | ₩11,286 | ₩11,353 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,232 | ₩11,353 | ₩11,219 | ₩11,353 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,112 | ₩11,246 | ₩11,098 | ₩11,179 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,005 | ₩11,138 | ₩10,964 | ₩11,112 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,871 | ₩11,018 | ₩10,871 | ₩10,964 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,138 | ₩11,138 | ₩10,817 | ₩10,817 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,272 | ₩11,286 | ₩11,031 | ₩11,138 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,553 | ₩11,741 | ₩11,192 | ₩11,272 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,433 | ₩11,487 | ₩11,326 | ₩11,406 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,607 | ₩11,714 | ₩11,379 | ₩11,433 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,594 | ₩11,768 | ₩11,594 | ₩11,741 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,607 | ₩11,661 | ₩11,567 | ₩11,634 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,661 | ₩11,674 | ₩11,527 | ₩11,540 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,701 | ₩11,728 | ₩11,607 | ₩11,620 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,714 | ₩11,728 | ₩11,714 | ₩11,728 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,728 | ₩11,741 | ₩11,714 | ₩11,714 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,794 | ₩11,794 | ₩11,714 | ₩11,728 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,835 | ₩11,848 | ₩11,794 | ₩11,808 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,821 | ₩11,848 | ₩11,794 | ₩11,808 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,808 | ₩11,861 | ₩11,794 | ₩11,794 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,794 | ₩11,848 | ₩11,794 | ₩11,794 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,808 | ₩11,835 | ₩11,794 | ₩11,808 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,754 | ₩11,875 | ₩11,754 | ₩11,808 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,955 | ₩12,022 | ₩11,701 | ₩11,728 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,888 | ₩11,969 | ₩11,781 | ₩11,861 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,714 | ₩11,942 | ₩11,701 | ₩11,928 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,714 | ₩11,794 | ₩11,647 | ₩11,741 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,607 | ₩11,821 | ₩11,607 | ₩11,701 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,741 | ₩11,835 | ₩11,701 | ₩11,701 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,768 | ₩11,848 | ₩11,687 | ₩11,687 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,848 | ₩11,942 | ₩11,634 | ₩11,821 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,116 | ₩12,290 | ₩11,982 | ₩12,035 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩11,995 | ₩12,035 | ₩11,808 | ₩12,035 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,902 | ₩12,022 | ₩11,728 | ₩11,754 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,808 | ₩11,942 | ₩11,781 | ₩11,942 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,754 | ₩11,915 | ₩11,754 | ₩11,808 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,553 | ₩11,674 | ₩11,326 | ₩11,647 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,540 | ₩11,567 | ₩11,313 | ₩11,567 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,446 | ₩11,567 | ₩11,420 | ₩11,473 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,661 | ₩11,768 | ₩11,326 | ₩11,540 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,473 | ₩11,915 | ₩11,326 | ₩11,527 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩11,982 | ₩12,009 | ₩11,567 | ₩11,674 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,116 | ₩12,156 | ₩12,049 | ₩12,089 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,169 | ₩12,209 | ₩12,102 | ₩12,143 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,129 | ₩12,263 | ₩12,116 | ₩12,250 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,196 | ₩12,209 | ₩12,062 | ₩12,169 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,129 | ₩12,250 | ₩12,129 | ₩12,209 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,035 | ₩12,129 | ₩11,902 | ₩12,116 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,915 | ₩12,049 | ₩11,915 | ₩12,022 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,674 | ₩11,861 | ₩11,674 | ₩11,808 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,433 | ₩11,714 | ₩11,433 | ₩11,580 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,286 | ₩11,527 | ₩11,272 | ₩11,527 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,179 | ₩11,339 | ₩11,165 | ₩11,313 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,192 | ₩11,259 | ₩11,125 | ₩11,125 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,553 | ₩11,553 | ₩11,272 | ₩11,339 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,647 | ₩11,781 | ₩11,540 | ₩11,567 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,754 | ₩11,955 | ₩11,754 | ₩11,915 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,808 | ₩11,835 | ₩11,741 | ₩11,781 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,728 | ₩11,768 | ₩11,540 | ₩11,754 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,754 | ₩11,875 | ₩11,701 | ₩11,821 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,741 | ₩11,768 | ₩11,687 | ₩11,768 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,781 | ₩11,781 | ₩11,607 | ₩11,674 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,487 | ₩11,741 | ₩11,433 | ₩11,701 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,259 | ₩11,393 | ₩11,259 | ₩11,366 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,205 | ₩11,232 | ₩11,112 | ₩11,219 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,165 | ₩11,259 | ₩11,152 | ₩11,179 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,018 | ₩11,192 | ₩10,576 | ₩11,112 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,005 | ₩11,072 | ₩10,964 | ₩11,005 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,005 | ₩11,072 | ₩10,857 | ₩11,058 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,018 | ₩11,112 | ₩11,005 | ₩11,085 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,898 | ₩11,045 | ₩10,898 | ₩10,991 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,857 | ₩10,978 | ₩10,777 | ₩10,871 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,831 | ₩10,911 | ₩10,764 | ₩10,844 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩10,991 | ₩11,005 | ₩10,737 | ₩10,764 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,924 | ₩11,005 | ₩10,844 | ₩10,911 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,911 | ₩11,005 | ₩10,844 | ₩10,884 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,737 | ₩10,844 | ₩10,737 | ₩10,804 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,670 | ₩10,777 | ₩10,670 | ₩10,764 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,576 | ₩10,790 | ₩10,576 | ₩10,764 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,308 | ₩10,576 | ₩10,295 | ₩10,576 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,509 | ₩10,576 | ₩10,322 | ₩10,335 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,362 | ₩10,549 | ₩10,362 | ₩10,482 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,416 | ₩10,523 | ₩10,349 | ₩10,416 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩9,987 | ₩10,027 | ₩9,840 | ₩10,014 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,974 | ₩10,081 | ₩9,907 | ₩9,987 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,760 | ₩10,027 | ₩9,599 | ₩10,014 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,706 | ₩10,054 | ₩9,639 | ₩9,974 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,371 | ₩9,786 | ₩9,371 | ₩9,719 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,425 | ₩9,545 | ₩9,345 | ₩9,371 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,586 | ₩9,586 | ₩9,411 | ₩9,411 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,813 | ₩9,813 | ₩9,652 | ₩9,666 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,760 | ₩10,054 | ₩9,760 | ₩9,893 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,666 | ₩9,786 | ₩9,545 | ₩9,746 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,920 | ₩9,987 | ₩9,773 | ₩9,800 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,001 | ₩10,121 | ₩9,719 | ₩9,813 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,960 | ₩10,014 | ₩9,893 | ₩10,001 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,054 | ₩10,134 | ₩10,014 | ₩10,041 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,054 | ₩10,148 | ₩10,054 | ₩10,108 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,920 | ₩10,148 | ₩9,920 | ₩10,001 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,054 | ₩10,268 | ₩9,853 | ₩9,893 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,094 | ₩10,308 | ₩10,054 | ₩10,094 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,242 | ₩10,308 | ₩10,188 | ₩10,308 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,094 | ₩10,308 | ₩10,041 | ₩10,134 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,934 | ₩10,148 | ₩9,706 | ₩10,108 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,228 | ₩10,402 | ₩10,108 | ₩10,134 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,549 | ₩10,563 | ₩10,201 | ₩10,362 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,777 | ₩10,844 | ₩10,630 | ₩10,643 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,790 | ₩10,817 | ₩10,563 | ₩10,750 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,898 | ₩11,018 | ₩10,777 | ₩10,951 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩10,991 | ₩11,058 | ₩10,951 | ₩10,964 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,165 | ₩11,165 | ₩10,991 | ₩11,098 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,085 | ₩11,165 | ₩11,085 | ₩11,165 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,964 | ₩11,098 | ₩10,951 | ₩11,085 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,964 | ₩11,005 | ₩10,911 | ₩10,951 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,844 | ₩10,964 | ₩10,844 | ₩10,964 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,750 | ₩10,871 | ₩10,643 | ₩10,831 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,884 | ₩10,924 | ₩10,817 | ₩10,884 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,857 | ₩10,911 | ₩10,764 | ₩10,831 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,857 | ₩10,924 | ₩10,790 | ₩10,857 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,031 | ₩11,072 | ₩10,911 | ₩10,951 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩10,991 | ₩11,045 | ₩10,898 | ₩10,991 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,884 | ₩10,978 | ₩10,831 | ₩10,978 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,657 | ₩10,951 | ₩10,630 | ₩10,857 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,536 | ₩10,697 | ₩10,536 | ₩10,670 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,603 | ₩10,630 | ₩10,523 | ₩10,536 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,723 | ₩10,804 | ₩10,563 | ₩10,697 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,710 | ₩10,777 | ₩10,576 | ₩10,683 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,710 | ₩10,777 | ₩10,710 | ₩10,723 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,750 | ₩10,804 | ₩10,643 | ₩10,723 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,723 | ₩10,817 | ₩10,643 | ₩10,804 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,710 | ₩10,777 | ₩10,683 | ₩10,750 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,657 | ₩10,710 | ₩10,643 | ₩10,683 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,630 | ₩10,670 | ₩10,563 | ₩10,657 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,603 | ₩10,643 | ₩10,563 | ₩10,643 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,549 | ₩10,630 | ₩10,536 | ₩10,590 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,429 | ₩10,523 | ₩10,362 | ₩10,509 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,335 | ₩10,442 | ₩10,242 | ₩10,335 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,496 | ₩10,576 | ₩10,442 | ₩10,496 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,482 | ₩10,523 | ₩10,469 | ₩10,482 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,469 | ₩10,482 | ₩10,402 | ₩10,429 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,389 | ₩10,509 | ₩10,389 | ₩10,482 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,255 | ₩10,563 | ₩10,255 | ₩10,389 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,228 | ₩10,268 | ₩10,201 | ₩10,268 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,108 | ₩10,215 | ₩10,094 | ₩10,161 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,121 | ₩10,201 | ₩10,108 | ₩10,108 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,041 | ₩10,188 | ₩10,041 | ₩10,175 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,041 | ₩10,094 | ₩10,014 | ₩10,027 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,014 | ₩10,041 | ₩9,960 | ₩10,001 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,960 | ₩9,987 | ₩9,907 | ₩9,920 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,947 | ₩9,960 | ₩9,907 | ₩9,934 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩9,987 | ₩10,001 | ₩9,920 | ₩9,974 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,960 | ₩10,014 | ₩9,934 | ₩10,001 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩9,987 | ₩10,001 | ₩9,947 | ₩9,960 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,826 | ₩9,974 | ₩9,800 | ₩9,960 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,800 | ₩9,867 | ₩9,639 | ₩9,826 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,666 | ₩9,800 | ₩9,666 | ₩9,746 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,652 | ₩9,679 | ₩9,545 | ₩9,612 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,666 | ₩9,679 | ₩9,519 | ₩9,559 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,693 | ₩9,760 | ₩9,532 | ₩9,652 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,813 | ₩9,813 | ₩9,666 | ₩9,693 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,880 | ₩9,907 | ₩9,760 | ₩9,800 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,920 | ₩9,960 | ₩9,853 | ₩9,960 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,840 | ₩9,934 | ₩9,800 | ₩9,920 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,867 | ₩9,920 | ₩9,840 | ₩9,867 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,907 | ₩9,907 | ₩9,840 | ₩9,893 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,840 | ₩9,907 | ₩9,813 | ₩9,867 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,800 | ₩9,853 | ₩9,760 | ₩9,840 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,733 | ₩9,840 | ₩9,693 | ₩9,760 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,826 | ₩9,826 | ₩9,693 | ₩9,733 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,826 | ₩9,840 | ₩9,733 | ₩9,800 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,773 | ₩9,880 | ₩9,719 | ₩9,853 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,746 | ₩9,826 | ₩9,666 | ₩9,760 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,572 | ₩9,679 | ₩9,559 | ₩9,666 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,532 | ₩9,666 | ₩9,532 | ₩9,572 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,733 | ₩9,746 | ₩9,519 | ₩9,532 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,813 | ₩9,826 | ₩9,572 | ₩9,572 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,652 | ₩9,706 | ₩9,586 | ₩9,706 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,666 | ₩9,679 | ₩9,572 | ₩9,626 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,773 | ₩9,840 | ₩9,612 | ₩9,666 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,840 | ₩9,893 | ₩9,706 | ₩9,840 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,121 | ₩10,121 | ₩9,920 | ₩9,947 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,108 | ₩10,148 | ₩10,067 | ₩10,108 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,108 | ₩10,148 | ₩10,027 | ₩10,108 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,027 | ₩10,161 | ₩10,027 | ₩10,081 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,041 | ₩10,041 | ₩9,893 | ₩9,960 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,175 | ₩10,201 | ₩10,014 | ₩10,014 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,201 | ₩10,215 | ₩10,121 | ₩10,161 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,282 | ₩10,282 | ₩10,148 | ₩10,201 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,349 | ₩10,362 | ₩10,295 | ₩10,335 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,335 | ₩10,335 | ₩10,242 | ₩10,268 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,335 | ₩10,362 | ₩10,295 | ₩10,322 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,322 | ₩10,402 | ₩10,242 | ₩10,335 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,282 | ₩10,308 | ₩10,242 | ₩10,308 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,215 | ₩10,268 | ₩10,121 | ₩10,255 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,121 | ₩10,148 | ₩10,054 | ₩10,121 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,027 | ₩10,108 | ₩9,987 | ₩10,041 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,161 | ₩10,161 | ₩9,974 | ₩10,014 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,242 | ₩10,255 | ₩10,108 | ₩10,161 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,215 | ₩10,228 | ₩10,108 | ₩10,175 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,188 | ₩10,215 | ₩10,081 | ₩10,175 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,322 | ₩10,362 | ₩10,134 | ₩10,188 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,322 | ₩10,389 | ₩10,215 | ₩10,322 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,295 | ₩10,362 | ₩10,215 | ₩10,295 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,349 | ₩10,389 | ₩10,268 | ₩10,335 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,523 | ₩10,523 | ₩10,175 | ₩10,215 | -2.93% | 28만 |
|---|