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 | ₩10,796 | ₩10,863 | ₩10,796 | ₩10,823 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,917 | ₩10,917 | ₩10,675 | ₩10,796 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,997 | ₩10,997 | ₩10,850 | ₩10,903 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,756 | ₩10,984 | ₩10,756 | ₩10,957 | +1.87% | 19만 |
| 2026.10.05 | ₩10,903 | ₩11,064 | ₩10,675 | ₩10,756 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,729 | ₩10,890 | ₩10,702 | ₩10,729 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,783 | ₩10,796 | ₩10,608 | ₩10,702 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,877 | ₩10,877 | ₩10,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,823 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,930 | ₩10,930 | ₩10,769 | ₩10,890 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,038 | ₩11,051 | ₩10,769 | ₩10,917 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,038 | ₩11,091 | ₩10,944 | ₩11,078 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,105 | ₩11,185 | ₩10,890 | ₩11,051 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,199 | ₩11,212 | ₩11,105 | ₩11,158 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,212 | ₩11,359 | ₩11,172 | ₩11,319 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,158 | ₩11,199 | ₩11,051 | ₩11,199 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,863 | ₩11,199 | ₩10,863 | ₩11,011 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,890 | ₩11,078 | ₩10,890 | ₩10,944 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,917 | ₩11,064 | ₩10,769 | ₩10,796 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩11,011 | ₩11,011 | ₩10,769 | ₩10,836 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,064 | ₩11,064 | ₩10,877 | ₩11,011 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,386 | ₩11,400 | ₩11,225 | ₩11,306 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,467 | ₩11,467 | ₩11,145 | ₩11,239 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,480 | ₩11,547 | ₩11,427 | ₩11,507 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,494 | ₩11,587 | ₩11,480 | ₩11,547 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,467 | ₩11,507 | ₩11,386 | ₩11,494 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,507 | ₩11,520 | ₩11,373 | ₩11,480 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,199 | ₩11,507 | ₩11,199 | ₩11,467 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,266 | ₩11,333 | ₩11,212 | ₩11,252 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,373 | ₩11,413 | ₩11,279 | ₩11,319 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,467 | ₩11,507 | ₩11,400 | ₩11,453 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,507 | ₩11,507 | ₩11,467 | ₩11,480 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,453 | ₩11,494 | ₩11,413 | ₩11,453 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,494 | ₩11,601 | ₩11,427 | ₩11,453 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,494 | ₩11,507 | ₩11,359 | ₩11,413 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,427 | ₩11,467 | ₩11,359 | ₩11,467 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,319 | ₩11,373 | ₩11,225 | ₩11,306 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,480 | ₩11,494 | ₩11,359 | ₩11,359 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,628 | ₩11,641 | ₩11,413 | ₩11,453 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,628 | ₩11,735 | ₩11,614 | ₩11,655 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,641 | ₩11,708 | ₩11,574 | ₩11,628 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,587 | ₩11,735 | ₩11,574 | ₩11,655 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,722 | ₩11,856 | ₩11,547 | ₩11,614 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,695 | ₩11,695 | ₩11,574 | ₩11,601 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,467 | ₩11,655 | ₩11,453 | ₩11,655 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,400 | ₩11,467 | ₩11,400 | ₩11,440 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,333 | ₩11,440 | ₩11,333 | ₩11,359 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,333 | ₩11,480 | ₩11,306 | ₩11,373 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,252 | ₩11,373 | ₩11,239 | ₩11,373 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,131 | ₩11,266 | ₩11,118 | ₩11,199 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,024 | ₩11,158 | ₩10,984 | ₩11,131 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,890 | ₩11,038 | ₩10,890 | ₩10,984 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,158 | ₩11,158 | ₩10,836 | ₩10,836 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,292 | ₩11,306 | ₩11,051 | ₩11,158 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,574 | ₩11,762 | ₩11,212 | ₩11,292 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,453 | ₩11,507 | ₩11,346 | ₩11,427 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,628 | ₩11,735 | ₩11,400 | ₩11,453 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,614 | ₩11,789 | ₩11,614 | ₩11,762 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,628 | ₩11,681 | ₩11,587 | ₩11,655 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,681 | ₩11,695 | ₩11,547 | ₩11,561 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,722 | ₩11,748 | ₩11,628 | ₩11,641 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,735 | ₩11,748 | ₩11,735 | ₩11,748 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,748 | ₩11,762 | ₩11,735 | ₩11,735 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,815 | ₩11,815 | ₩11,735 | ₩11,748 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,856 | ₩11,869 | ₩11,815 | ₩11,829 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,842 | ₩11,869 | ₩11,815 | ₩11,829 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,829 | ₩11,882 | ₩11,815 | ₩11,815 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,815 | ₩11,869 | ₩11,815 | ₩11,815 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,829 | ₩11,856 | ₩11,815 | ₩11,829 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,775 | ₩11,896 | ₩11,775 | ₩11,829 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,976 | ₩12,043 | ₩11,722 | ₩11,748 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,909 | ₩11,990 | ₩11,802 | ₩11,882 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,735 | ₩11,963 | ₩11,722 | ₩11,950 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,735 | ₩11,815 | ₩11,668 | ₩11,762 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,628 | ₩11,842 | ₩11,628 | ₩11,722 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,762 | ₩11,856 | ₩11,722 | ₩11,722 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,789 | ₩11,869 | ₩11,708 | ₩11,708 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,869 | ₩11,963 | ₩11,655 | ₩11,842 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,137 | ₩12,312 | ₩12,003 | ₩12,057 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩12,017 | ₩12,057 | ₩11,829 | ₩12,057 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,923 | ₩12,043 | ₩11,748 | ₩11,775 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,829 | ₩11,963 | ₩11,802 | ₩11,963 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,775 | ₩11,936 | ₩11,775 | ₩11,829 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,574 | ₩11,695 | ₩11,346 | ₩11,668 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,561 | ₩11,587 | ₩11,333 | ₩11,587 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,467 | ₩11,587 | ₩11,440 | ₩11,494 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,681 | ₩11,789 | ₩11,346 | ₩11,561 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,494 | ₩11,936 | ₩11,346 | ₩11,547 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩12,003 | ₩12,030 | ₩11,587 | ₩11,695 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,137 | ₩12,178 | ₩12,070 | ₩12,110 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,191 | ₩12,231 | ₩12,124 | ₩12,164 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,151 | ₩12,285 | ₩12,137 | ₩12,271 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,218 | ₩12,231 | ₩12,084 | ₩12,191 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,151 | ₩12,271 | ₩12,151 | ₩12,231 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,057 | ₩12,151 | ₩11,923 | ₩12,137 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,936 | ₩12,070 | ₩11,936 | ₩12,043 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,695 | ₩11,882 | ₩11,695 | ₩11,829 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,453 | ₩11,735 | ₩11,453 | ₩11,601 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,306 | ₩11,547 | ₩11,292 | ₩11,547 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,199 | ₩11,359 | ₩11,185 | ₩11,333 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,212 | ₩11,279 | ₩11,145 | ₩11,145 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,574 | ₩11,574 | ₩11,292 | ₩11,359 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,668 | ₩11,802 | ₩11,561 | ₩11,587 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,775 | ₩11,976 | ₩11,775 | ₩11,936 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,829 | ₩11,856 | ₩11,762 | ₩11,802 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,748 | ₩11,789 | ₩11,561 | ₩11,775 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,775 | ₩11,896 | ₩11,722 | ₩11,842 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,762 | ₩11,789 | ₩11,708 | ₩11,789 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,802 | ₩11,802 | ₩11,628 | ₩11,695 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,507 | ₩11,762 | ₩11,453 | ₩11,722 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,279 | ₩11,413 | ₩11,279 | ₩11,386 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,225 | ₩11,252 | ₩11,131 | ₩11,239 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,185 | ₩11,279 | ₩11,172 | ₩11,199 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,038 | ₩11,212 | ₩10,595 | ₩11,131 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,024 | ₩11,091 | ₩10,984 | ₩11,024 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,024 | ₩11,091 | ₩10,877 | ₩11,078 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,038 | ₩11,131 | ₩11,024 | ₩11,105 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,917 | ₩11,064 | ₩10,917 | ₩11,011 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,877 | ₩10,997 | ₩10,796 | ₩10,890 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,850 | ₩10,930 | ₩10,783 | ₩10,863 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩11,011 | ₩11,024 | ₩10,756 | ₩10,783 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,944 | ₩11,024 | ₩10,863 | ₩10,930 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,930 | ₩11,024 | ₩10,863 | ₩10,903 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,756 | ₩10,863 | ₩10,756 | ₩10,823 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,689 | ₩10,796 | ₩10,689 | ₩10,783 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,595 | ₩10,810 | ₩10,595 | ₩10,783 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,327 | ₩10,595 | ₩10,313 | ₩10,595 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,528 | ₩10,595 | ₩10,340 | ₩10,354 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,380 | ₩10,568 | ₩10,380 | ₩10,501 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,434 | ₩10,541 | ₩10,367 | ₩10,434 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩10,005 | ₩10,045 | ₩9,857 | ₩10,032 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,991 | ₩10,099 | ₩9,924 | ₩10,005 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,777 | ₩10,045 | ₩9,616 | ₩10,032 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,723 | ₩10,072 | ₩9,656 | ₩9,991 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,388 | ₩9,804 | ₩9,388 | ₩9,737 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,442 | ₩9,562 | ₩9,361 | ₩9,388 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,603 | ₩9,603 | ₩9,428 | ₩9,428 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,831 | ₩9,831 | ₩9,670 | ₩9,683 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,777 | ₩10,072 | ₩9,777 | ₩9,911 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,683 | ₩9,804 | ₩9,562 | ₩9,763 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,938 | ₩10,005 | ₩9,790 | ₩9,817 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,018 | ₩10,139 | ₩9,737 | ₩9,831 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,978 | ₩10,032 | ₩9,911 | ₩10,018 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,072 | ₩10,152 | ₩10,032 | ₩10,059 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,072 | ₩10,166 | ₩10,072 | ₩10,126 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,938 | ₩10,166 | ₩9,938 | ₩10,018 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,072 | ₩10,287 | ₩9,871 | ₩9,911 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,112 | ₩10,327 | ₩10,072 | ₩10,112 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,260 | ₩10,327 | ₩10,206 | ₩10,327 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,112 | ₩10,327 | ₩10,059 | ₩10,152 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,951 | ₩10,166 | ₩9,723 | ₩10,126 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,246 | ₩10,421 | ₩10,126 | ₩10,152 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,568 | ₩10,582 | ₩10,219 | ₩10,380 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,796 | ₩10,863 | ₩10,649 | ₩10,662 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,810 | ₩10,836 | ₩10,582 | ₩10,769 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,917 | ₩11,038 | ₩10,796 | ₩10,971 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩11,011 | ₩11,078 | ₩10,971 | ₩10,984 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,185 | ₩11,185 | ₩11,011 | ₩11,118 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,105 | ₩11,185 | ₩11,105 | ₩11,185 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,984 | ₩11,118 | ₩10,971 | ₩11,105 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,984 | ₩11,024 | ₩10,930 | ₩10,971 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,863 | ₩10,984 | ₩10,863 | ₩10,984 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,769 | ₩10,890 | ₩10,662 | ₩10,850 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,903 | ₩10,944 | ₩10,836 | ₩10,903 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,877 | ₩10,930 | ₩10,783 | ₩10,850 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,877 | ₩10,944 | ₩10,810 | ₩10,877 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,051 | ₩11,091 | ₩10,930 | ₩10,971 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩11,011 | ₩11,064 | ₩10,917 | ₩11,011 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,903 | ₩10,997 | ₩10,850 | ₩10,997 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,675 | ₩10,971 | ₩10,649 | ₩10,877 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,555 | ₩10,716 | ₩10,555 | ₩10,689 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,622 | ₩10,649 | ₩10,541 | ₩10,555 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,743 | ₩10,823 | ₩10,582 | ₩10,716 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,729 | ₩10,796 | ₩10,595 | ₩10,702 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,729 | ₩10,796 | ₩10,729 | ₩10,743 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,769 | ₩10,823 | ₩10,662 | ₩10,743 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,743 | ₩10,836 | ₩10,662 | ₩10,823 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,729 | ₩10,796 | ₩10,702 | ₩10,769 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,675 | ₩10,729 | ₩10,662 | ₩10,702 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,649 | ₩10,689 | ₩10,582 | ₩10,675 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,622 | ₩10,662 | ₩10,582 | ₩10,662 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,568 | ₩10,649 | ₩10,555 | ₩10,608 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,447 | ₩10,541 | ₩10,380 | ₩10,528 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,354 | ₩10,461 | ₩10,260 | ₩10,354 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,515 | ₩10,595 | ₩10,461 | ₩10,515 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,501 | ₩10,541 | ₩10,488 | ₩10,501 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,488 | ₩10,501 | ₩10,421 | ₩10,447 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,407 | ₩10,528 | ₩10,407 | ₩10,501 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,273 | ₩10,582 | ₩10,273 | ₩10,407 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,246 | ₩10,287 | ₩10,219 | ₩10,287 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,126 | ₩10,233 | ₩10,112 | ₩10,179 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,139 | ₩10,219 | ₩10,126 | ₩10,126 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,059 | ₩10,206 | ₩10,059 | ₩10,193 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,059 | ₩10,112 | ₩10,032 | ₩10,045 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,032 | ₩10,059 | ₩9,978 | ₩10,018 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,978 | ₩10,005 | ₩9,924 | ₩9,938 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,965 | ₩9,978 | ₩9,924 | ₩9,951 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩10,005 | ₩10,018 | ₩9,938 | ₩9,991 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,978 | ₩10,032 | ₩9,951 | ₩10,018 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩10,005 | ₩10,018 | ₩9,965 | ₩9,978 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,844 | ₩9,991 | ₩9,817 | ₩9,978 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,817 | ₩9,884 | ₩9,656 | ₩9,844 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,683 | ₩9,817 | ₩9,683 | ₩9,763 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,670 | ₩9,696 | ₩9,562 | ₩9,629 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,683 | ₩9,696 | ₩9,536 | ₩9,576 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,710 | ₩9,777 | ₩9,549 | ₩9,670 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,831 | ₩9,831 | ₩9,683 | ₩9,710 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,898 | ₩9,924 | ₩9,777 | ₩9,817 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,938 | ₩9,978 | ₩9,871 | ₩9,978 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,857 | ₩9,951 | ₩9,817 | ₩9,938 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,884 | ₩9,938 | ₩9,857 | ₩9,884 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,924 | ₩9,924 | ₩9,857 | ₩9,911 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,857 | ₩9,924 | ₩9,831 | ₩9,884 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,817 | ₩9,871 | ₩9,777 | ₩9,857 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,750 | ₩9,857 | ₩9,710 | ₩9,777 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,844 | ₩9,844 | ₩9,710 | ₩9,750 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,844 | ₩9,857 | ₩9,750 | ₩9,817 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,790 | ₩9,898 | ₩9,737 | ₩9,871 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,763 | ₩9,844 | ₩9,683 | ₩9,777 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,589 | ₩9,696 | ₩9,576 | ₩9,683 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,549 | ₩9,683 | ₩9,549 | ₩9,589 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,750 | ₩9,763 | ₩9,536 | ₩9,549 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,831 | ₩9,844 | ₩9,589 | ₩9,589 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,670 | ₩9,723 | ₩9,603 | ₩9,723 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,683 | ₩9,696 | ₩9,589 | ₩9,643 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,790 | ₩9,857 | ₩9,629 | ₩9,683 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,857 | ₩9,911 | ₩9,723 | ₩9,857 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,139 | ₩10,139 | ₩9,938 | ₩9,965 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,126 | ₩10,166 | ₩10,085 | ₩10,126 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,126 | ₩10,166 | ₩10,045 | ₩10,126 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,045 | ₩10,179 | ₩10,045 | ₩10,099 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,059 | ₩10,059 | ₩9,911 | ₩9,978 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,193 | ₩10,219 | ₩10,032 | ₩10,032 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,219 | ₩10,233 | ₩10,139 | ₩10,179 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,300 | ₩10,300 | ₩10,166 | ₩10,219 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,367 | ₩10,380 | ₩10,313 | ₩10,354 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,354 | ₩10,354 | ₩10,260 | ₩10,287 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,354 | ₩10,380 | ₩10,313 | ₩10,340 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,340 | ₩10,421 | ₩10,260 | ₩10,354 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,300 | ₩10,327 | ₩10,260 | ₩10,327 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,233 | ₩10,287 | ₩10,139 | ₩10,273 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,139 | ₩10,166 | ₩10,072 | ₩10,139 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,045 | ₩10,126 | ₩10,005 | ₩10,059 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,179 | ₩10,179 | ₩9,991 | ₩10,032 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,260 | ₩10,273 | ₩10,126 | ₩10,179 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,233 | ₩10,246 | ₩10,126 | ₩10,193 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,206 | ₩10,233 | ₩10,099 | ₩10,193 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,340 | ₩10,380 | ₩10,152 | ₩10,206 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,340 | ₩10,407 | ₩10,233 | ₩10,340 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,313 | ₩10,380 | ₩10,233 | ₩10,313 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,367 | ₩10,407 | ₩10,287 | ₩10,354 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,541 | ₩10,541 | ₩10,193 | ₩10,233 | -2.93% | 28만 |
|---|