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 | ₩10,798 | ₩10,865 | ₩10,798 | ₩10,824 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,918 | ₩10,918 | ₩10,677 | ₩10,798 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,999 | ₩10,999 | ₩10,851 | ₩10,905 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,757 | ₩10,985 | ₩10,757 | ₩10,959 | +1.87% | 19만 |
| 2026.10.05 | ₩10,905 | ₩11,066 | ₩10,677 | ₩10,757 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,731 | ₩10,892 | ₩10,704 | ₩10,731 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,784 | ₩10,798 | ₩10,610 | ₩10,704 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,878 | ₩10,878 | ₩10,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,824 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,932 | ₩10,932 | ₩10,771 | ₩10,892 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,039 | ₩11,052 | ₩10,771 | ₩10,918 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,039 | ₩11,093 | ₩10,945 | ₩11,079 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,106 | ₩11,187 | ₩10,892 | ₩11,052 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,200 | ₩11,213 | ₩11,106 | ₩11,160 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,213 | ₩11,361 | ₩11,173 | ₩11,321 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,160 | ₩11,200 | ₩11,052 | ₩11,200 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,865 | ₩11,200 | ₩10,865 | ₩11,012 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,892 | ₩11,079 | ₩10,892 | ₩10,945 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,918 | ₩11,066 | ₩10,771 | ₩10,798 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩11,012 | ₩11,012 | ₩10,771 | ₩10,838 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,066 | ₩11,066 | ₩10,878 | ₩11,012 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,388 | ₩11,401 | ₩11,227 | ₩11,307 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,468 | ₩11,468 | ₩11,146 | ₩11,240 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,482 | ₩11,549 | ₩11,428 | ₩11,509 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,495 | ₩11,589 | ₩11,482 | ₩11,549 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,468 | ₩11,509 | ₩11,388 | ₩11,495 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,509 | ₩11,522 | ₩11,374 | ₩11,482 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,200 | ₩11,509 | ₩11,200 | ₩11,468 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,267 | ₩11,334 | ₩11,213 | ₩11,254 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,374 | ₩11,415 | ₩11,281 | ₩11,321 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,468 | ₩11,509 | ₩11,401 | ₩11,455 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,509 | ₩11,509 | ₩11,468 | ₩11,482 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,455 | ₩11,495 | ₩11,415 | ₩11,455 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,495 | ₩11,602 | ₩11,428 | ₩11,455 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,495 | ₩11,509 | ₩11,361 | ₩11,415 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,428 | ₩11,468 | ₩11,361 | ₩11,468 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,321 | ₩11,374 | ₩11,227 | ₩11,307 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,482 | ₩11,495 | ₩11,361 | ₩11,361 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,629 | ₩11,643 | ₩11,415 | ₩11,455 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,629 | ₩11,737 | ₩11,616 | ₩11,656 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,643 | ₩11,710 | ₩11,576 | ₩11,629 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,589 | ₩11,737 | ₩11,576 | ₩11,656 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,723 | ₩11,857 | ₩11,549 | ₩11,616 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,696 | ₩11,696 | ₩11,576 | ₩11,602 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,468 | ₩11,656 | ₩11,455 | ₩11,656 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,401 | ₩11,468 | ₩11,401 | ₩11,441 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,334 | ₩11,441 | ₩11,334 | ₩11,361 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,334 | ₩11,482 | ₩11,307 | ₩11,374 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,254 | ₩11,374 | ₩11,240 | ₩11,374 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,133 | ₩11,267 | ₩11,120 | ₩11,200 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩11,026 | ₩11,160 | ₩10,985 | ₩11,133 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,892 | ₩11,039 | ₩10,892 | ₩10,985 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,160 | ₩11,160 | ₩10,838 | ₩10,838 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,294 | ₩11,307 | ₩11,052 | ₩11,160 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,576 | ₩11,763 | ₩11,213 | ₩11,294 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,455 | ₩11,509 | ₩11,348 | ₩11,428 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,629 | ₩11,737 | ₩11,401 | ₩11,455 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,616 | ₩11,790 | ₩11,616 | ₩11,763 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,629 | ₩11,683 | ₩11,589 | ₩11,656 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,683 | ₩11,696 | ₩11,549 | ₩11,562 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,723 | ₩11,750 | ₩11,629 | ₩11,643 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,737 | ₩11,750 | ₩11,737 | ₩11,750 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,750 | ₩11,763 | ₩11,737 | ₩11,737 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,817 | ₩11,817 | ₩11,737 | ₩11,750 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,857 | ₩11,871 | ₩11,817 | ₩11,830 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,844 | ₩11,871 | ₩11,817 | ₩11,830 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,830 | ₩11,884 | ₩11,817 | ₩11,817 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,817 | ₩11,871 | ₩11,817 | ₩11,817 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,830 | ₩11,857 | ₩11,817 | ₩11,830 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,777 | ₩11,898 | ₩11,777 | ₩11,830 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,978 | ₩12,045 | ₩11,723 | ₩11,750 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,911 | ₩11,991 | ₩11,804 | ₩11,884 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,737 | ₩11,965 | ₩11,723 | ₩11,951 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,737 | ₩11,817 | ₩11,669 | ₩11,763 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,629 | ₩11,844 | ₩11,629 | ₩11,723 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,763 | ₩11,857 | ₩11,723 | ₩11,723 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,790 | ₩11,871 | ₩11,710 | ₩11,710 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,871 | ₩11,965 | ₩11,656 | ₩11,844 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,139 | ₩12,313 | ₩12,005 | ₩12,058 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩12,018 | ₩12,058 | ₩11,830 | ₩12,058 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,924 | ₩12,045 | ₩11,750 | ₩11,777 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,830 | ₩11,965 | ₩11,804 | ₩11,965 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,777 | ₩11,938 | ₩11,777 | ₩11,830 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,576 | ₩11,696 | ₩11,348 | ₩11,669 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,562 | ₩11,589 | ₩11,334 | ₩11,589 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,468 | ₩11,589 | ₩11,441 | ₩11,495 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,683 | ₩11,790 | ₩11,348 | ₩11,562 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,495 | ₩11,938 | ₩11,348 | ₩11,549 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩12,005 | ₩12,032 | ₩11,589 | ₩11,696 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,139 | ₩12,179 | ₩12,072 | ₩12,112 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,193 | ₩12,233 | ₩12,126 | ₩12,166 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,152 | ₩12,286 | ₩12,139 | ₩12,273 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,219 | ₩12,233 | ₩12,085 | ₩12,193 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,152 | ₩12,273 | ₩12,152 | ₩12,233 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,058 | ₩12,152 | ₩11,924 | ₩12,139 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,938 | ₩12,072 | ₩11,938 | ₩12,045 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,696 | ₩11,884 | ₩11,696 | ₩11,830 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,455 | ₩11,737 | ₩11,455 | ₩11,602 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,307 | ₩11,549 | ₩11,294 | ₩11,549 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,200 | ₩11,361 | ₩11,187 | ₩11,334 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,213 | ₩11,281 | ₩11,146 | ₩11,146 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,576 | ₩11,576 | ₩11,294 | ₩11,361 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,669 | ₩11,804 | ₩11,562 | ₩11,589 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,777 | ₩11,978 | ₩11,777 | ₩11,938 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,830 | ₩11,857 | ₩11,763 | ₩11,804 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,750 | ₩11,790 | ₩11,562 | ₩11,777 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,777 | ₩11,898 | ₩11,723 | ₩11,844 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,763 | ₩11,790 | ₩11,710 | ₩11,790 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,804 | ₩11,804 | ₩11,629 | ₩11,696 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,509 | ₩11,763 | ₩11,455 | ₩11,723 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,281 | ₩11,415 | ₩11,281 | ₩11,388 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,227 | ₩11,254 | ₩11,133 | ₩11,240 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,187 | ₩11,281 | ₩11,173 | ₩11,200 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,039 | ₩11,213 | ₩10,596 | ₩11,133 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩11,026 | ₩11,093 | ₩10,985 | ₩11,026 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩11,026 | ₩11,093 | ₩10,878 | ₩11,079 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,039 | ₩11,133 | ₩11,026 | ₩11,106 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,918 | ₩11,066 | ₩10,918 | ₩11,012 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,878 | ₩10,999 | ₩10,798 | ₩10,892 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,851 | ₩10,932 | ₩10,784 | ₩10,865 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩11,012 | ₩11,026 | ₩10,757 | ₩10,784 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,945 | ₩11,026 | ₩10,865 | ₩10,932 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,932 | ₩11,026 | ₩10,865 | ₩10,905 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,757 | ₩10,865 | ₩10,757 | ₩10,824 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,690 | ₩10,798 | ₩10,690 | ₩10,784 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,596 | ₩10,811 | ₩10,596 | ₩10,784 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,328 | ₩10,596 | ₩10,315 | ₩10,596 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,529 | ₩10,596 | ₩10,342 | ₩10,355 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,382 | ₩10,570 | ₩10,382 | ₩10,503 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,435 | ₩10,543 | ₩10,368 | ₩10,435 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩10,006 | ₩10,046 | ₩9,859 | ₩10,033 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,993 | ₩10,100 | ₩9,926 | ₩10,006 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,778 | ₩10,046 | ₩9,617 | ₩10,033 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,725 | ₩10,073 | ₩9,658 | ₩9,993 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,389 | ₩9,805 | ₩9,389 | ₩9,738 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,443 | ₩9,564 | ₩9,362 | ₩9,389 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,604 | ₩9,604 | ₩9,429 | ₩9,429 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,832 | ₩9,832 | ₩9,671 | ₩9,684 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,778 | ₩10,073 | ₩9,778 | ₩9,912 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,684 | ₩9,805 | ₩9,564 | ₩9,765 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,939 | ₩10,006 | ₩9,792 | ₩9,818 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩10,020 | ₩10,140 | ₩9,738 | ₩9,832 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,979 | ₩10,033 | ₩9,912 | ₩10,020 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,073 | ₩10,154 | ₩10,033 | ₩10,060 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,073 | ₩10,167 | ₩10,073 | ₩10,127 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,939 | ₩10,167 | ₩9,939 | ₩10,020 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,073 | ₩10,288 | ₩9,872 | ₩9,912 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,114 | ₩10,328 | ₩10,073 | ₩10,114 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,261 | ₩10,328 | ₩10,207 | ₩10,328 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,114 | ₩10,328 | ₩10,060 | ₩10,154 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,953 | ₩10,167 | ₩9,725 | ₩10,127 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,248 | ₩10,422 | ₩10,127 | ₩10,154 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,570 | ₩10,583 | ₩10,221 | ₩10,382 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,798 | ₩10,865 | ₩10,650 | ₩10,663 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,811 | ₩10,838 | ₩10,583 | ₩10,771 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,918 | ₩11,039 | ₩10,798 | ₩10,972 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩11,012 | ₩11,079 | ₩10,972 | ₩10,985 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,187 | ₩11,187 | ₩11,012 | ₩11,120 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,106 | ₩11,187 | ₩11,106 | ₩11,187 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,985 | ₩11,120 | ₩10,972 | ₩11,106 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,985 | ₩11,026 | ₩10,932 | ₩10,972 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,865 | ₩10,985 | ₩10,865 | ₩10,985 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,771 | ₩10,892 | ₩10,663 | ₩10,851 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,905 | ₩10,945 | ₩10,838 | ₩10,905 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,878 | ₩10,932 | ₩10,784 | ₩10,851 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,878 | ₩10,945 | ₩10,811 | ₩10,878 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,052 | ₩11,093 | ₩10,932 | ₩10,972 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩11,012 | ₩11,066 | ₩10,918 | ₩11,012 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,905 | ₩10,999 | ₩10,851 | ₩10,999 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,677 | ₩10,972 | ₩10,650 | ₩10,878 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,556 | ₩10,717 | ₩10,556 | ₩10,690 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,623 | ₩10,650 | ₩10,543 | ₩10,556 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,744 | ₩10,824 | ₩10,583 | ₩10,717 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,731 | ₩10,798 | ₩10,596 | ₩10,704 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,731 | ₩10,798 | ₩10,731 | ₩10,744 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,771 | ₩10,824 | ₩10,663 | ₩10,744 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,744 | ₩10,838 | ₩10,663 | ₩10,824 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,731 | ₩10,798 | ₩10,704 | ₩10,771 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,677 | ₩10,731 | ₩10,663 | ₩10,704 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,650 | ₩10,690 | ₩10,583 | ₩10,677 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,623 | ₩10,663 | ₩10,583 | ₩10,663 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,570 | ₩10,650 | ₩10,556 | ₩10,610 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,449 | ₩10,543 | ₩10,382 | ₩10,529 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,355 | ₩10,462 | ₩10,261 | ₩10,355 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,516 | ₩10,596 | ₩10,462 | ₩10,516 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,503 | ₩10,543 | ₩10,489 | ₩10,503 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,489 | ₩10,503 | ₩10,422 | ₩10,449 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,409 | ₩10,529 | ₩10,409 | ₩10,503 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,275 | ₩10,583 | ₩10,275 | ₩10,409 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,248 | ₩10,288 | ₩10,221 | ₩10,288 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,127 | ₩10,234 | ₩10,114 | ₩10,181 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,140 | ₩10,221 | ₩10,127 | ₩10,127 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,060 | ₩10,207 | ₩10,060 | ₩10,194 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,060 | ₩10,114 | ₩10,033 | ₩10,046 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,033 | ₩10,060 | ₩9,979 | ₩10,020 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,979 | ₩10,006 | ₩9,926 | ₩9,939 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,966 | ₩9,979 | ₩9,926 | ₩9,953 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩10,006 | ₩10,020 | ₩9,939 | ₩9,993 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,979 | ₩10,033 | ₩9,953 | ₩10,020 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩10,006 | ₩10,020 | ₩9,966 | ₩9,979 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,845 | ₩9,993 | ₩9,818 | ₩9,979 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,818 | ₩9,886 | ₩9,658 | ₩9,845 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,684 | ₩9,818 | ₩9,684 | ₩9,765 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,671 | ₩9,698 | ₩9,564 | ₩9,631 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,684 | ₩9,698 | ₩9,537 | ₩9,577 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,711 | ₩9,778 | ₩9,550 | ₩9,671 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,832 | ₩9,832 | ₩9,684 | ₩9,711 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,899 | ₩9,926 | ₩9,778 | ₩9,818 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,939 | ₩9,979 | ₩9,872 | ₩9,979 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,859 | ₩9,953 | ₩9,818 | ₩9,939 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,886 | ₩9,939 | ₩9,859 | ₩9,886 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,926 | ₩9,926 | ₩9,859 | ₩9,912 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,859 | ₩9,926 | ₩9,832 | ₩9,886 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,818 | ₩9,872 | ₩9,778 | ₩9,859 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,751 | ₩9,859 | ₩9,711 | ₩9,778 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,845 | ₩9,845 | ₩9,711 | ₩9,751 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,845 | ₩9,859 | ₩9,751 | ₩9,818 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,792 | ₩9,899 | ₩9,738 | ₩9,872 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,765 | ₩9,845 | ₩9,684 | ₩9,778 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,590 | ₩9,698 | ₩9,577 | ₩9,684 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,550 | ₩9,684 | ₩9,550 | ₩9,590 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,751 | ₩9,765 | ₩9,537 | ₩9,550 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,832 | ₩9,845 | ₩9,590 | ₩9,590 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,671 | ₩9,725 | ₩9,604 | ₩9,725 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,684 | ₩9,698 | ₩9,590 | ₩9,644 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,792 | ₩9,859 | ₩9,631 | ₩9,684 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,859 | ₩9,912 | ₩9,725 | ₩9,859 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,140 | ₩10,140 | ₩9,939 | ₩9,966 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,127 | ₩10,167 | ₩10,087 | ₩10,127 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,127 | ₩10,167 | ₩10,046 | ₩10,127 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,046 | ₩10,181 | ₩10,046 | ₩10,100 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,060 | ₩10,060 | ₩9,912 | ₩9,979 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,194 | ₩10,221 | ₩10,033 | ₩10,033 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,221 | ₩10,234 | ₩10,140 | ₩10,181 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,301 | ₩10,301 | ₩10,167 | ₩10,221 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,368 | ₩10,382 | ₩10,315 | ₩10,355 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,355 | ₩10,355 | ₩10,261 | ₩10,288 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,355 | ₩10,382 | ₩10,315 | ₩10,342 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,342 | ₩10,422 | ₩10,261 | ₩10,355 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,301 | ₩10,328 | ₩10,261 | ₩10,328 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,234 | ₩10,288 | ₩10,140 | ₩10,275 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,140 | ₩10,167 | ₩10,073 | ₩10,140 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,046 | ₩10,127 | ₩10,006 | ₩10,060 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,181 | ₩10,181 | ₩9,993 | ₩10,033 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,261 | ₩10,275 | ₩10,127 | ₩10,181 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,234 | ₩10,248 | ₩10,127 | ₩10,194 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,207 | ₩10,234 | ₩10,100 | ₩10,194 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,342 | ₩10,382 | ₩10,154 | ₩10,207 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,342 | ₩10,409 | ₩10,234 | ₩10,342 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,315 | ₩10,382 | ₩10,234 | ₩10,315 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,368 | ₩10,409 | ₩10,288 | ₩10,355 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,543 | ₩10,543 | ₩10,194 | ₩10,234 | -2.93% | 28만 |
|---|