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 | ₩10,799 | ₩10,866 | ₩10,799 | ₩10,826 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,920 | ₩10,920 | ₩10,679 | ₩10,799 | -1.11% | 26.2만 |
| 2026.10.07 | ₩11,001 | ₩11,001 | ₩10,853 | ₩10,907 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,759 | ₩10,987 | ₩10,759 | ₩10,960 | +1.87% | 19만 |
| 2026.10.05 | ₩10,907 | ₩11,068 | ₩10,679 | ₩10,759 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,732 | ₩10,893 | ₩10,705 | ₩10,732 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,786 | ₩10,799 | ₩10,612 | ₩10,705 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,880 | ₩10,880 | ₩10,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,826 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,934 | ₩10,934 | ₩10,773 | ₩10,893 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,041 | ₩11,054 | ₩10,773 | ₩10,920 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,041 | ₩11,095 | ₩10,947 | ₩11,081 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,108 | ₩11,188 | ₩10,893 | ₩11,054 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,202 | ₩11,215 | ₩11,108 | ₩11,162 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,215 | ₩11,363 | ₩11,175 | ₩11,323 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,162 | ₩11,202 | ₩11,054 | ₩11,202 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,866 | ₩11,202 | ₩10,866 | ₩11,014 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,893 | ₩11,081 | ₩10,893 | ₩10,947 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,920 | ₩11,068 | ₩10,773 | ₩10,799 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩11,014 | ₩11,014 | ₩10,773 | ₩10,840 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,068 | ₩11,068 | ₩10,880 | ₩11,014 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,390 | ₩11,403 | ₩11,229 | ₩11,309 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,470 | ₩11,470 | ₩11,148 | ₩11,242 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,484 | ₩11,551 | ₩11,430 | ₩11,510 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,497 | ₩11,591 | ₩11,484 | ₩11,551 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,470 | ₩11,510 | ₩11,390 | ₩11,497 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,510 | ₩11,524 | ₩11,376 | ₩11,484 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,202 | ₩11,510 | ₩11,202 | ₩11,470 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,269 | ₩11,336 | ₩11,215 | ₩11,256 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,376 | ₩11,417 | ₩11,282 | ₩11,323 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,470 | ₩11,510 | ₩11,403 | ₩11,457 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,510 | ₩11,510 | ₩11,470 | ₩11,484 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,457 | ₩11,497 | ₩11,417 | ₩11,457 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,497 | ₩11,604 | ₩11,430 | ₩11,457 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,497 | ₩11,510 | ₩11,363 | ₩11,417 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,430 | ₩11,470 | ₩11,363 | ₩11,470 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,323 | ₩11,376 | ₩11,229 | ₩11,309 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,484 | ₩11,497 | ₩11,363 | ₩11,363 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,631 | ₩11,645 | ₩11,417 | ₩11,457 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,631 | ₩11,738 | ₩11,618 | ₩11,658 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,645 | ₩11,712 | ₩11,577 | ₩11,631 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,591 | ₩11,738 | ₩11,577 | ₩11,658 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,725 | ₩11,859 | ₩11,551 | ₩11,618 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,698 | ₩11,698 | ₩11,577 | ₩11,604 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,470 | ₩11,658 | ₩11,457 | ₩11,658 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,403 | ₩11,470 | ₩11,403 | ₩11,443 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,336 | ₩11,443 | ₩11,336 | ₩11,363 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,336 | ₩11,484 | ₩11,309 | ₩11,376 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,256 | ₩11,376 | ₩11,242 | ₩11,376 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,135 | ₩11,269 | ₩11,121 | ₩11,202 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,027 | ₩11,162 | ₩10,987 | ₩11,135 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,893 | ₩11,041 | ₩10,893 | ₩10,987 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,162 | ₩11,162 | ₩10,840 | ₩10,840 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,296 | ₩11,309 | ₩11,054 | ₩11,162 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,577 | ₩11,765 | ₩11,215 | ₩11,296 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,457 | ₩11,510 | ₩11,349 | ₩11,430 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,631 | ₩11,738 | ₩11,403 | ₩11,457 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,618 | ₩11,792 | ₩11,618 | ₩11,765 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,631 | ₩11,685 | ₩11,591 | ₩11,658 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,685 | ₩11,698 | ₩11,551 | ₩11,564 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,725 | ₩11,752 | ₩11,631 | ₩11,645 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,738 | ₩11,752 | ₩11,738 | ₩11,752 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,752 | ₩11,765 | ₩11,738 | ₩11,738 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,819 | ₩11,819 | ₩11,738 | ₩11,752 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,859 | ₩11,873 | ₩11,819 | ₩11,832 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,846 | ₩11,873 | ₩11,819 | ₩11,832 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,832 | ₩11,886 | ₩11,819 | ₩11,819 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,819 | ₩11,873 | ₩11,819 | ₩11,819 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,832 | ₩11,859 | ₩11,819 | ₩11,832 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,779 | ₩11,899 | ₩11,779 | ₩11,832 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,980 | ₩12,047 | ₩11,725 | ₩11,752 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,913 | ₩11,993 | ₩11,806 | ₩11,886 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,738 | ₩11,967 | ₩11,725 | ₩11,953 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,738 | ₩11,819 | ₩11,671 | ₩11,765 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,631 | ₩11,846 | ₩11,631 | ₩11,725 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,765 | ₩11,859 | ₩11,725 | ₩11,725 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,792 | ₩11,873 | ₩11,712 | ₩11,712 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,873 | ₩11,967 | ₩11,658 | ₩11,846 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,141 | ₩12,315 | ₩12,007 | ₩12,060 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩12,020 | ₩12,060 | ₩11,832 | ₩12,060 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,926 | ₩12,047 | ₩11,752 | ₩11,779 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,832 | ₩11,967 | ₩11,806 | ₩11,967 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,779 | ₩11,940 | ₩11,779 | ₩11,832 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,577 | ₩11,698 | ₩11,349 | ₩11,671 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,564 | ₩11,591 | ₩11,336 | ₩11,591 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,470 | ₩11,591 | ₩11,443 | ₩11,497 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,685 | ₩11,792 | ₩11,349 | ₩11,564 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,497 | ₩11,940 | ₩11,349 | ₩11,551 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩12,007 | ₩12,034 | ₩11,591 | ₩11,698 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,141 | ₩12,181 | ₩12,074 | ₩12,114 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,195 | ₩12,235 | ₩12,128 | ₩12,168 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,154 | ₩12,289 | ₩12,141 | ₩12,275 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,221 | ₩12,235 | ₩12,087 | ₩12,195 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,154 | ₩12,275 | ₩12,154 | ₩12,235 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,060 | ₩12,154 | ₩11,926 | ₩12,141 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,940 | ₩12,074 | ₩11,940 | ₩12,047 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,698 | ₩11,886 | ₩11,698 | ₩11,832 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,457 | ₩11,738 | ₩11,457 | ₩11,604 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,309 | ₩11,551 | ₩11,296 | ₩11,551 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,202 | ₩11,363 | ₩11,188 | ₩11,336 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,215 | ₩11,282 | ₩11,148 | ₩11,148 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,577 | ₩11,577 | ₩11,296 | ₩11,363 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,671 | ₩11,806 | ₩11,564 | ₩11,591 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,779 | ₩11,980 | ₩11,779 | ₩11,940 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,832 | ₩11,859 | ₩11,765 | ₩11,806 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,752 | ₩11,792 | ₩11,564 | ₩11,779 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,779 | ₩11,899 | ₩11,725 | ₩11,846 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,765 | ₩11,792 | ₩11,712 | ₩11,792 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,806 | ₩11,806 | ₩11,631 | ₩11,698 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,510 | ₩11,765 | ₩11,457 | ₩11,725 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,282 | ₩11,417 | ₩11,282 | ₩11,390 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,229 | ₩11,256 | ₩11,135 | ₩11,242 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,188 | ₩11,282 | ₩11,175 | ₩11,202 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,041 | ₩11,215 | ₩10,598 | ₩11,135 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,027 | ₩11,095 | ₩10,987 | ₩11,027 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,027 | ₩11,095 | ₩10,880 | ₩11,081 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,041 | ₩11,135 | ₩11,027 | ₩11,108 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,920 | ₩11,068 | ₩10,920 | ₩11,014 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,880 | ₩11,001 | ₩10,799 | ₩10,893 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,853 | ₩10,934 | ₩10,786 | ₩10,866 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩11,014 | ₩11,027 | ₩10,759 | ₩10,786 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,947 | ₩11,027 | ₩10,866 | ₩10,934 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,934 | ₩11,027 | ₩10,866 | ₩10,907 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,759 | ₩10,866 | ₩10,759 | ₩10,826 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,692 | ₩10,799 | ₩10,692 | ₩10,786 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,598 | ₩10,813 | ₩10,598 | ₩10,786 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,330 | ₩10,598 | ₩10,316 | ₩10,598 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,531 | ₩10,598 | ₩10,343 | ₩10,357 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,384 | ₩10,571 | ₩10,384 | ₩10,504 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,437 | ₩10,545 | ₩10,370 | ₩10,437 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩10,008 | ₩10,048 | ₩9,860 | ₩10,035 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,994 | ₩10,102 | ₩9,927 | ₩10,008 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,780 | ₩10,048 | ₩9,619 | ₩10,035 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,726 | ₩10,075 | ₩9,659 | ₩9,994 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,391 | ₩9,807 | ₩9,391 | ₩9,740 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,444 | ₩9,565 | ₩9,364 | ₩9,391 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,605 | ₩9,605 | ₩9,431 | ₩9,431 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,833 | ₩9,833 | ₩9,673 | ₩9,686 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,780 | ₩10,075 | ₩9,780 | ₩9,914 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,686 | ₩9,807 | ₩9,565 | ₩9,766 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,941 | ₩10,008 | ₩9,793 | ₩9,820 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,021 | ₩10,142 | ₩9,740 | ₩9,833 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,981 | ₩10,035 | ₩9,914 | ₩10,021 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,075 | ₩10,155 | ₩10,035 | ₩10,062 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,075 | ₩10,169 | ₩10,075 | ₩10,129 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,941 | ₩10,169 | ₩9,941 | ₩10,021 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,075 | ₩10,290 | ₩9,874 | ₩9,914 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,115 | ₩10,330 | ₩10,075 | ₩10,115 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,263 | ₩10,330 | ₩10,209 | ₩10,330 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,115 | ₩10,330 | ₩10,062 | ₩10,155 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,954 | ₩10,169 | ₩9,726 | ₩10,129 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,249 | ₩10,424 | ₩10,129 | ₩10,155 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,571 | ₩10,585 | ₩10,223 | ₩10,384 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,799 | ₩10,866 | ₩10,652 | ₩10,665 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,813 | ₩10,840 | ₩10,585 | ₩10,773 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,920 | ₩11,041 | ₩10,799 | ₩10,974 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩11,014 | ₩11,081 | ₩10,974 | ₩10,987 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,188 | ₩11,188 | ₩11,014 | ₩11,121 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,108 | ₩11,188 | ₩11,108 | ₩11,188 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,987 | ₩11,121 | ₩10,974 | ₩11,108 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,987 | ₩11,027 | ₩10,934 | ₩10,974 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,866 | ₩10,987 | ₩10,866 | ₩10,987 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,773 | ₩10,893 | ₩10,665 | ₩10,853 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,907 | ₩10,947 | ₩10,840 | ₩10,907 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,880 | ₩10,934 | ₩10,786 | ₩10,853 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,880 | ₩10,947 | ₩10,813 | ₩10,880 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,054 | ₩11,095 | ₩10,934 | ₩10,974 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩11,014 | ₩11,068 | ₩10,920 | ₩11,014 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,907 | ₩11,001 | ₩10,853 | ₩11,001 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,679 | ₩10,974 | ₩10,652 | ₩10,880 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,558 | ₩10,719 | ₩10,558 | ₩10,692 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,625 | ₩10,652 | ₩10,545 | ₩10,558 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,746 | ₩10,826 | ₩10,585 | ₩10,719 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,732 | ₩10,799 | ₩10,598 | ₩10,705 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,732 | ₩10,799 | ₩10,732 | ₩10,746 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,773 | ₩10,826 | ₩10,665 | ₩10,746 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,746 | ₩10,840 | ₩10,665 | ₩10,826 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,732 | ₩10,799 | ₩10,705 | ₩10,773 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,679 | ₩10,732 | ₩10,665 | ₩10,705 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,652 | ₩10,692 | ₩10,585 | ₩10,679 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,625 | ₩10,665 | ₩10,585 | ₩10,665 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,571 | ₩10,652 | ₩10,558 | ₩10,612 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,451 | ₩10,545 | ₩10,384 | ₩10,531 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,357 | ₩10,464 | ₩10,263 | ₩10,357 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,518 | ₩10,598 | ₩10,464 | ₩10,518 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,504 | ₩10,545 | ₩10,491 | ₩10,504 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,491 | ₩10,504 | ₩10,424 | ₩10,451 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,410 | ₩10,531 | ₩10,410 | ₩10,504 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,276 | ₩10,585 | ₩10,276 | ₩10,410 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,249 | ₩10,290 | ₩10,223 | ₩10,290 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,129 | ₩10,236 | ₩10,115 | ₩10,182 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,142 | ₩10,223 | ₩10,129 | ₩10,129 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,062 | ₩10,209 | ₩10,062 | ₩10,196 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,062 | ₩10,115 | ₩10,035 | ₩10,048 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,035 | ₩10,062 | ₩9,981 | ₩10,021 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,981 | ₩10,008 | ₩9,927 | ₩9,941 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,968 | ₩9,981 | ₩9,927 | ₩9,954 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩10,008 | ₩10,021 | ₩9,941 | ₩9,994 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,981 | ₩10,035 | ₩9,954 | ₩10,021 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩10,008 | ₩10,021 | ₩9,968 | ₩9,981 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,847 | ₩9,994 | ₩9,820 | ₩9,981 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,820 | ₩9,887 | ₩9,659 | ₩9,847 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,686 | ₩9,820 | ₩9,686 | ₩9,766 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,673 | ₩9,699 | ₩9,565 | ₩9,632 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,686 | ₩9,699 | ₩9,538 | ₩9,579 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,713 | ₩9,780 | ₩9,552 | ₩9,673 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,833 | ₩9,833 | ₩9,686 | ₩9,713 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,901 | ₩9,927 | ₩9,780 | ₩9,820 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,941 | ₩9,981 | ₩9,874 | ₩9,981 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,860 | ₩9,954 | ₩9,820 | ₩9,941 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,887 | ₩9,941 | ₩9,860 | ₩9,887 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,927 | ₩9,927 | ₩9,860 | ₩9,914 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,860 | ₩9,927 | ₩9,833 | ₩9,887 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,820 | ₩9,874 | ₩9,780 | ₩9,860 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,753 | ₩9,860 | ₩9,713 | ₩9,780 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,847 | ₩9,847 | ₩9,713 | ₩9,753 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,847 | ₩9,860 | ₩9,753 | ₩9,820 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,793 | ₩9,901 | ₩9,740 | ₩9,874 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,766 | ₩9,847 | ₩9,686 | ₩9,780 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,592 | ₩9,699 | ₩9,579 | ₩9,686 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,552 | ₩9,686 | ₩9,552 | ₩9,592 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,753 | ₩9,766 | ₩9,538 | ₩9,552 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,833 | ₩9,847 | ₩9,592 | ₩9,592 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,673 | ₩9,726 | ₩9,605 | ₩9,726 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,686 | ₩9,699 | ₩9,592 | ₩9,646 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,793 | ₩9,860 | ₩9,632 | ₩9,686 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,860 | ₩9,914 | ₩9,726 | ₩9,860 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,142 | ₩10,142 | ₩9,941 | ₩9,968 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,129 | ₩10,169 | ₩10,088 | ₩10,129 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,129 | ₩10,169 | ₩10,048 | ₩10,129 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,048 | ₩10,182 | ₩10,048 | ₩10,102 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,062 | ₩10,062 | ₩9,914 | ₩9,981 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,196 | ₩10,223 | ₩10,035 | ₩10,035 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,223 | ₩10,236 | ₩10,142 | ₩10,182 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,303 | ₩10,303 | ₩10,169 | ₩10,223 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,370 | ₩10,384 | ₩10,316 | ₩10,357 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,357 | ₩10,357 | ₩10,263 | ₩10,290 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,357 | ₩10,384 | ₩10,316 | ₩10,343 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,343 | ₩10,424 | ₩10,263 | ₩10,357 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,303 | ₩10,330 | ₩10,263 | ₩10,330 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,236 | ₩10,290 | ₩10,142 | ₩10,276 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,142 | ₩10,169 | ₩10,075 | ₩10,142 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,048 | ₩10,129 | ₩10,008 | ₩10,062 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,182 | ₩10,182 | ₩9,994 | ₩10,035 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,263 | ₩10,276 | ₩10,129 | ₩10,182 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,236 | ₩10,249 | ₩10,129 | ₩10,196 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,209 | ₩10,236 | ₩10,102 | ₩10,196 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,343 | ₩10,384 | ₩10,155 | ₩10,209 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,343 | ₩10,410 | ₩10,236 | ₩10,343 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,316 | ₩10,384 | ₩10,236 | ₩10,316 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,370 | ₩10,410 | ₩10,290 | ₩10,357 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,545 | ₩10,545 | ₩10,196 | ₩10,236 | -2.93% | 28만 |
|---|