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 | ₩10,764 | ₩10,831 | ₩10,764 | ₩10,791 | +0.25% | 23.6만 |
| 2026.10.08 | ₩10,885 | ₩10,885 | ₩10,644 | ₩10,764 | -1.11% | 26.2만 |
| 2026.10.07 | ₩10,965 | ₩10,965 | ₩10,818 | ₩10,871 | -0.85% | 31.2만 |
| 2026.10.06 | ₩10,724 | ₩10,952 | ₩10,724 | ₩10,925 | +1.87% | 19만 |
| 2026.10.05 | ₩10,871 | ₩11,032 | ₩10,644 | ₩10,724 | -1.35% | 26.1만 |
| 2026.10.02 | ₩10,698 | ₩10,858 | ₩10,671 | ₩10,698 | 0.00% | 21.5만 |
| 2026.10.01 | ₩10,751 | ₩10,764 | ₩10,577 | ₩10,671 | -0.75% | 26.1만 |
| 2026.09.30 | ₩10,845 | ₩10,845 | ₩10,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,791 |
| -0.49% |
| 26.3만 |
| 2026.09.29 | ₩10,898 | ₩10,898 | ₩10,738 | ₩10,858 | -0.37% | 21.4만 |
|---|
| 2026.09.28 | ₩11,005 | ₩11,019 | ₩10,738 | ₩10,885 | -1.09% | 46.9만 |
|---|
| 2026.09.25 | ₩11,005 | ₩11,059 | ₩10,912 | ₩11,045 | +0.36% | 19.1만 |
|---|
| 2026.09.24 | ₩11,072 | ₩11,152 | ₩10,858 | ₩11,019 | -0.48% | 16.5만 |
|---|
| 2026.09.23 | ₩11,166 | ₩11,179 | ₩11,072 | ₩11,126 | -0.36% | 18.7만 |
|---|
| 2026.09.22 | ₩11,179 | ₩11,326 | ₩11,139 | ₩11,286 | +0.96% | 12.5만 |
|---|
| 2026.09.21 | ₩11,126 | ₩11,166 | ₩11,019 | ₩11,166 | +0.36% | 16.9만 |
|---|
| 2026.09.18 | ₩10,831 | ₩11,166 | ₩10,831 | ₩10,978 | +1.36% | 14.2만 |
|---|
| 2026.09.17 | ₩10,858 | ₩11,045 | ₩10,858 | ₩10,912 | +0.49% | 8.1만 |
|---|
| 2026.09.16 | ₩10,885 | ₩11,032 | ₩10,738 | ₩10,764 | -1.11% | 10.7만 |
|---|
| 2026.09.15 | ₩10,978 | ₩10,978 | ₩10,738 | ₩10,805 | -1.58% | 30.1만 |
|---|
| 2026.09.14 | ₩11,032 | ₩11,032 | ₩10,845 | ₩10,978 | -0.48% | 14.8만 |
|---|
| 2026.09.11 | ₩11,353 | ₩11,366 | ₩11,192 | ₩11,273 | -0.71% | 13만 |
|---|
| 2026.09.10 | ₩11,433 | ₩11,433 | ₩11,112 | ₩11,206 | -1.99% | 10.3만 |
|---|
| 2026.09.09 | ₩11,446 | ₩11,513 | ₩11,393 | ₩11,473 | +0.23% | 8.5만 |
|---|
| 2026.09.08 | ₩11,460 | ₩11,553 | ₩11,446 | ₩11,513 | +0.47% | 14.8만 |
|---|
| 2026.09.04 | ₩11,433 | ₩11,473 | ₩11,353 | ₩11,460 | +0.23% | 9.5만 |
|---|
| 2026.09.03 | ₩11,473 | ₩11,487 | ₩11,339 | ₩11,446 | -0.23% | 15.2만 |
|---|
| 2026.09.02 | ₩11,166 | ₩11,473 | ₩11,166 | ₩11,433 | +2.40% | 28.5만 |
|---|
| 2026.09.01 | ₩11,232 | ₩11,299 | ₩11,179 | ₩11,219 | -0.12% | 12.6만 |
|---|
| 2026.08.31 | ₩11,339 | ₩11,380 | ₩11,246 | ₩11,286 | -0.47% | 20만 |
|---|
| 2026.08.28 | ₩11,433 | ₩11,473 | ₩11,366 | ₩11,420 | -0.12% | 8.5만 |
|---|
| 2026.08.27 | ₩11,473 | ₩11,473 | ₩11,433 | ₩11,446 | -0.23% | 4.7만 |
|---|
| 2026.08.26 | ₩11,420 | ₩11,460 | ₩11,380 | ₩11,420 | 0.00% | 5.1만 |
|---|
| 2026.08.25 | ₩11,460 | ₩11,567 | ₩11,393 | ₩11,420 | -0.35% | 12.4만 |
|---|
| 2026.08.24 | ₩11,460 | ₩11,473 | ₩11,326 | ₩11,380 | -0.70% | 5.9만 |
|---|
| 2026.08.21 | ₩11,393 | ₩11,433 | ₩11,326 | ₩11,433 | +0.35% | 11.9만 |
|---|
| 2026.08.20 | ₩11,286 | ₩11,339 | ₩11,192 | ₩11,273 | -0.12% | 12만 |
|---|
| 2026.08.19 | ₩11,446 | ₩11,460 | ₩11,326 | ₩11,326 | -1.05% | 9.6만 |
|---|
| 2026.08.18 | ₩11,594 | ₩11,607 | ₩11,380 | ₩11,420 | -1.50% | 19.6만 |
|---|
| 2026.08.17 | ₩11,594 | ₩11,701 | ₩11,580 | ₩11,620 | +0.23% | 9.1만 |
|---|
| 2026.08.14 | ₩11,607 | ₩11,674 | ₩11,540 | ₩11,594 | -0.12% | 9.4만 |
|---|
| 2026.08.13 | ₩11,553 | ₩11,701 | ₩11,540 | ₩11,620 | +0.58% | 12.3만 |
|---|
| 2026.08.12 | ₩11,687 | ₩11,821 | ₩11,513 | ₩11,580 | -0.92% | 20.1만 |
|---|
| 2026.08.11 | ₩11,660 | ₩11,660 | ₩11,540 | ₩11,567 | -0.80% | 13.7만 |
|---|
| 2026.08.10 | ₩11,433 | ₩11,620 | ₩11,420 | ₩11,620 | +1.64% | 19.3만 |
|---|
| 2026.08.07 | ₩11,366 | ₩11,433 | ₩11,366 | ₩11,406 | +0.35% | 19만 |
|---|
| 2026.08.06 | ₩11,299 | ₩11,406 | ₩11,299 | ₩11,326 | +0.24% | 21.9만 |
|---|
| 2026.08.05 | ₩11,299 | ₩11,446 | ₩11,273 | ₩11,339 | +0.36% | 25만 |
|---|
| 2026.08.04 | ₩11,219 | ₩11,339 | ₩11,206 | ₩11,339 | +1.07% | 14.4만 |
|---|
| 2026.08.03 | ₩11,099 | ₩11,232 | ₩11,085 | ₩11,166 | +0.60% | 20.1만 |
|---|
| 2026.07.31 | ₩10,992 | ₩11,126 | ₩10,952 | ₩11,099 | +0.97% | 20.8만 |
|---|
| 2026.07.30 | ₩10,858 | ₩11,005 | ₩10,858 | ₩10,952 | +0.86% | 48.7만 |
|---|
| 2026.07.29 | ₩11,126 | ₩11,126 | ₩10,805 | ₩10,805 | -2.88% | 29.7만 |
|---|
| 2026.07.28 | ₩11,259 | ₩11,273 | ₩11,019 | ₩11,126 | -1.19% | 37.8만 |
|---|
| 2026.07.27 | ₩11,540 | ₩11,727 | ₩11,179 | ₩11,259 | -2.43% | 20.5만 |
|---|
| 2026.07.24 | ₩11,420 | ₩11,473 | ₩11,313 | ₩11,393 | -0.23% | 23.6만 |
|---|
| 2026.07.23 | ₩11,594 | ₩11,701 | ₩11,366 | ₩11,420 | -1.50% | 26.8만 |
|---|
| 2026.07.22 | ₩11,580 | ₩11,754 | ₩11,580 | ₩11,727 | +1.27% | 19.6만 |
|---|
| 2026.07.21 | ₩11,594 | ₩11,647 | ₩11,553 | ₩11,620 | +0.23% | 32만 |
|---|
| 2026.07.20 | ₩11,647 | ₩11,660 | ₩11,513 | ₩11,527 | -1.03% | 25.1만 |
|---|
| 2026.07.17 | ₩11,687 | ₩11,714 | ₩11,594 | ₩11,607 | -0.69% | 75.1만 |
|---|
| 2026.07.16 | ₩11,701 | ₩11,714 | ₩11,701 | ₩11,714 | +0.11% | 14만 |
|---|
| 2026.07.15 | ₩11,714 | ₩11,727 | ₩11,701 | ₩11,701 | -0.11% | 10.6만 |
|---|
| 2026.07.14 | ₩11,781 | ₩11,781 | ₩11,701 | ₩11,714 | -0.57% | 20.6만 |
|---|
| 2026.07.13 | ₩11,821 | ₩11,834 | ₩11,781 | ₩11,794 | -0.23% | 17.7만 |
|---|
| 2026.07.10 | ₩11,807 | ₩11,834 | ₩11,781 | ₩11,794 | -0.11% | 13.8만 |
|---|
| 2026.07.09 | ₩11,794 | ₩11,848 | ₩11,781 | ₩11,781 | -0.11% | 11.9만 |
|---|
| 2026.07.08 | ₩11,781 | ₩11,834 | ₩11,781 | ₩11,781 | 0.00% | 89.1만 |
|---|
| 2026.07.07 | ₩11,794 | ₩11,821 | ₩11,781 | ₩11,794 | 0.00% | 30.2만 |
|---|
| 2026.07.06 | ₩11,741 | ₩11,861 | ₩11,741 | ₩11,794 | +0.46% | 20만 |
|---|
| 2026.07.02 | ₩11,941 | ₩12,008 | ₩11,687 | ₩11,714 | -1.90% | 17.5만 |
|---|
| 2026.07.01 | ₩11,874 | ₩11,955 | ₩11,767 | ₩11,848 | -0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩11,701 | ₩11,928 | ₩11,687 | ₩11,914 | +1.83% | 23.4만 |
|---|
| 2026.06.29 | ₩11,701 | ₩11,781 | ₩11,634 | ₩11,727 | +0.23% | 14.4만 |
|---|
| 2026.06.26 | ₩11,594 | ₩11,807 | ₩11,594 | ₩11,687 | +0.81% | 9.2만 |
|---|
| 2026.06.25 | ₩11,727 | ₩11,821 | ₩11,687 | ₩11,687 | -0.34% | 11.9만 |
|---|
| 2026.06.24 | ₩11,754 | ₩11,834 | ₩11,674 | ₩11,674 | -0.68% | 15.1만 |
|---|
| 2026.06.23 | ₩11,834 | ₩11,928 | ₩11,620 | ₩11,807 | -0.23% | 28.6만 |
|---|
| 2026.06.22 | ₩12,102 | ₩12,275 | ₩11,968 | ₩12,021 | -0.66% | 20.7만 |
|---|
| 2026.06.18 | ₩11,981 | ₩12,021 | ₩11,794 | ₩12,021 | +0.33% | 25만 |
|---|
| 2026.06.17 | ₩11,888 | ₩12,008 | ₩11,714 | ₩11,741 | -1.24% | 23.7만 |
|---|
| 2026.06.16 | ₩11,794 | ₩11,928 | ₩11,767 | ₩11,928 | +1.13% | 18.8만 |
|---|
| 2026.06.15 | ₩11,741 | ₩11,901 | ₩11,741 | ₩11,794 | +0.46% | 14.4만 |
|---|
| 2026.06.12 | ₩11,540 | ₩11,660 | ₩11,313 | ₩11,634 | +0.81% | 15.5만 |
|---|
| 2026.06.11 | ₩11,527 | ₩11,553 | ₩11,299 | ₩11,553 | +0.23% | 20.5만 |
|---|
| 2026.06.10 | ₩11,433 | ₩11,553 | ₩11,406 | ₩11,460 | +0.23% | 19.9만 |
|---|
| 2026.06.09 | ₩11,647 | ₩11,754 | ₩11,313 | ₩11,527 | -1.03% | 47.8만 |
|---|
| 2026.06.08 | ₩11,460 | ₩11,901 | ₩11,313 | ₩11,513 | +0.47% | 23.9만 |
|---|
| 2026.06.05 | ₩11,968 | ₩11,995 | ₩11,553 | ₩11,660 | -2.57% | 34.4만 |
|---|
| 2026.06.04 | ₩12,102 | ₩12,142 | ₩12,035 | ₩12,075 | -0.22% | 15.1만 |
|---|
| 2026.06.03 | ₩12,155 | ₩12,195 | ₩12,088 | ₩12,128 | -0.22% | 21.5만 |
|---|
| 2026.06.02 | ₩12,115 | ₩12,249 | ₩12,102 | ₩12,235 | +0.99% | 16.8만 |
|---|
| 2026.06.01 | ₩12,182 | ₩12,195 | ₩12,048 | ₩12,155 | -0.22% | 22.3만 |
|---|
| 2026.05.29 | ₩12,115 | ₩12,235 | ₩12,115 | ₩12,195 | +0.66% | 30.2만 |
|---|
| 2026.05.28 | ₩12,021 | ₩12,115 | ₩11,888 | ₩12,102 | +0.67% | 20.2만 |
|---|
| 2026.05.27 | ₩11,901 | ₩12,035 | ₩11,901 | ₩12,008 | +0.90% | 23.1만 |
|---|
| 2026.05.26 | ₩11,660 | ₩11,848 | ₩11,660 | ₩11,794 | +1.15% | 15.9만 |
|---|
| 2026.05.22 | ₩11,420 | ₩11,701 | ₩11,420 | ₩11,567 | +1.29% | 20.6만 |
|---|
| 2026.05.21 | ₩11,273 | ₩11,513 | ₩11,259 | ₩11,513 | +2.14% | 26만 |
|---|
| 2026.05.20 | ₩11,166 | ₩11,326 | ₩11,152 | ₩11,299 | +1.20% | 12.8만 |
|---|
| 2026.05.19 | ₩11,179 | ₩11,246 | ₩11,112 | ₩11,112 | -0.60% | 23.4만 |
|---|
| 2026.05.18 | ₩11,540 | ₩11,540 | ₩11,259 | ₩11,326 | -1.85% | 22.1만 |
|---|
| 2026.05.15 | ₩11,634 | ₩11,767 | ₩11,527 | ₩11,553 | -0.69% | 25.4만 |
|---|
| 2026.05.14 | ₩11,741 | ₩11,941 | ₩11,741 | ₩11,901 | +1.37% | 14.1만 |
|---|
| 2026.05.13 | ₩11,794 | ₩11,821 | ₩11,727 | ₩11,767 | -0.23% | 16.4만 |
|---|
| 2026.05.12 | ₩11,714 | ₩11,754 | ₩11,527 | ₩11,741 | +0.23% | 30.1만 |
|---|
| 2026.05.11 | ₩11,741 | ₩11,861 | ₩11,687 | ₩11,807 | +0.57% | 16.2만 |
|---|
| 2026.05.08 | ₩11,727 | ₩11,754 | ₩11,674 | ₩11,754 | +0.23% | 13.1만 |
|---|
| 2026.05.07 | ₩11,767 | ₩11,767 | ₩11,594 | ₩11,660 | -0.91% | 17.1만 |
|---|
| 2026.05.06 | ₩11,473 | ₩11,727 | ₩11,420 | ₩11,687 | +1.86% | 27.9만 |
|---|
| 2026.05.05 | ₩11,246 | ₩11,380 | ₩11,246 | ₩11,353 | +0.95% | 12.8만 |
|---|
| 2026.05.04 | ₩11,192 | ₩11,219 | ₩11,099 | ₩11,206 | +0.12% | 18.5만 |
|---|
| 2026.05.01 | ₩11,152 | ₩11,246 | ₩11,139 | ₩11,166 | +0.12% | 11.8만 |
|---|
| 2026.04.30 | ₩11,005 | ₩11,179 | ₩10,564 | ₩11,099 | +0.85% | 49.6만 |
|---|
| 2026.04.29 | ₩10,992 | ₩11,059 | ₩10,952 | ₩10,992 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩10,992 | ₩11,059 | ₩10,845 | ₩11,045 | +0.49% | 16.4만 |
|---|
| 2026.04.27 | ₩11,005 | ₩11,099 | ₩10,992 | ₩11,072 | +0.61% | 9.4만 |
|---|
| 2026.04.24 | ₩10,885 | ₩11,032 | ₩10,885 | ₩10,978 | +0.86% | 12.9만 |
|---|
| 2026.04.23 | ₩10,845 | ₩10,965 | ₩10,764 | ₩10,858 | +0.12% | 21.8만 |
|---|
| 2026.04.22 | ₩10,818 | ₩10,898 | ₩10,751 | ₩10,831 | +0.12% | 13.7만 |
|---|
| 2026.04.21 | ₩10,978 | ₩10,992 | ₩10,724 | ₩10,751 | -2.07% | 28.8만 |
|---|
| 2026.04.20 | ₩10,912 | ₩10,992 | ₩10,831 | ₩10,898 | -0.12% | 14.4만 |
|---|
| 2026.04.17 | ₩10,898 | ₩10,992 | ₩10,831 | ₩10,871 | -0.25% | 20.1만 |
|---|
| 2026.04.16 | ₩10,724 | ₩10,831 | ₩10,724 | ₩10,791 | +0.62% | 10.7만 |
|---|
| 2026.04.15 | ₩10,657 | ₩10,764 | ₩10,657 | ₩10,751 | +0.88% | 17.9만 |
|---|
| 2026.04.14 | ₩10,564 | ₩10,778 | ₩10,564 | ₩10,751 | +1.77% | 18.2만 |
|---|
| 2026.04.13 | ₩10,296 | ₩10,564 | ₩10,283 | ₩10,564 | +2.60% | 11.6만 |
|---|
| 2026.04.10 | ₩10,497 | ₩10,564 | ₩10,310 | ₩10,323 | -1.66% | 38.6만 |
|---|
| 2026.04.09 | ₩10,350 | ₩10,537 | ₩10,350 | ₩10,470 | +1.16% | 37만 |
|---|
| 2026.04.08 | ₩10,403 | ₩10,510 | ₩10,337 | ₩10,403 | 0.00% | 31.8만 |
|---|
| 2026.04.07 | ₩9,976 | ₩10,016 | ₩9,828 | ₩10,002 | +0.27% | 26.2만 |
|---|
| 2026.04.06 | ₩9,962 | ₩10,069 | ₩9,895 | ₩9,976 | +0.13% | 23만 |
|---|
| 2026.04.02 | ₩9,748 | ₩10,016 | ₩9,588 | ₩10,002 | +2.61% | 29.8만 |
|---|
| 2026.04.01 | ₩9,695 | ₩10,042 | ₩9,628 | ₩9,962 | +2.76% | 38.9만 |
|---|
| 2026.03.31 | ₩9,360 | ₩9,775 | ₩9,360 | ₩9,708 | +3.71% | 31만 |
|---|
| 2026.03.30 | ₩9,414 | ₩9,534 | ₩9,334 | ₩9,360 | -0.57% | 33.3만 |
|---|
| 2026.03.27 | ₩9,574 | ₩9,574 | ₩9,401 | ₩9,401 | -1.82% | 26.2만 |
|---|
| 2026.03.26 | ₩9,802 | ₩9,802 | ₩9,641 | ₩9,655 | -1.50% | 27.1만 |
|---|
| 2026.03.25 | ₩9,748 | ₩10,042 | ₩9,748 | ₩9,882 | +1.37% | 19.9만 |
|---|
| 2026.03.24 | ₩9,655 | ₩9,775 | ₩9,534 | ₩9,735 | +0.83% | 17.2만 |
|---|
| 2026.03.23 | ₩9,909 | ₩9,976 | ₩9,762 | ₩9,788 | -1.21% | 21.4만 |
|---|
| 2026.03.20 | ₩9,989 | ₩10,109 | ₩9,708 | ₩9,802 | -1.87% | 23.9만 |
|---|
| 2026.03.19 | ₩9,949 | ₩10,002 | ₩9,882 | ₩9,989 | +0.40% | 16.5만 |
|---|
| 2026.03.18 | ₩10,042 | ₩10,123 | ₩10,002 | ₩10,029 | -0.13% | 20.1만 |
|---|
| 2026.03.17 | ₩10,042 | ₩10,136 | ₩10,042 | ₩10,096 | +0.53% | 11.7만 |
|---|
| 2026.03.16 | ₩9,909 | ₩10,136 | ₩9,909 | ₩9,989 | +0.81% | 12.6만 |
|---|
| 2026.03.13 | ₩10,042 | ₩10,256 | ₩9,842 | ₩9,882 | -1.60% | 7.7만 |
|---|
| 2026.03.12 | ₩10,082 | ₩10,296 | ₩10,042 | ₩10,082 | 0.00% | 15.4만 |
|---|
| 2026.03.11 | ₩10,230 | ₩10,296 | ₩10,176 | ₩10,296 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩10,082 | ₩10,296 | ₩10,029 | ₩10,123 | +0.40% | 16.2만 |
|---|
| 2026.03.09 | ₩9,922 | ₩10,136 | ₩9,695 | ₩10,096 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩10,216 | ₩10,390 | ₩10,096 | ₩10,123 | -0.92% | 11.9만 |
|---|
| 2026.03.05 | ₩10,537 | ₩10,551 | ₩10,189 | ₩10,350 | -1.78% | 27.2만 |
|---|
| 2026.03.04 | ₩10,764 | ₩10,831 | ₩10,617 | ₩10,631 | -1.24% | 18만 |
|---|
| 2026.03.03 | ₩10,778 | ₩10,805 | ₩10,551 | ₩10,738 | -0.37% | 12.5만 |
|---|
| 2026.03.02 | ₩10,885 | ₩11,005 | ₩10,764 | ₩10,938 | +0.49% | 34.3만 |
|---|
| 2026.02.27 | ₩10,978 | ₩11,045 | ₩10,938 | ₩10,952 | -0.24% | 13.4만 |
|---|
| 2026.02.26 | ₩11,152 | ₩11,152 | ₩10,978 | ₩11,085 | -0.60% | 11.8만 |
|---|
| 2026.02.25 | ₩11,072 | ₩11,152 | ₩11,072 | ₩11,152 | +0.72% | 16.8만 |
|---|
| 2026.02.24 | ₩10,952 | ₩11,085 | ₩10,938 | ₩11,072 | +1.10% | 16만 |
|---|
| 2026.02.23 | ₩10,952 | ₩10,992 | ₩10,898 | ₩10,938 | -0.12% | 15.9만 |
|---|
| 2026.02.20 | ₩10,831 | ₩10,952 | ₩10,831 | ₩10,952 | +1.11% | 15.5만 |
|---|
| 2026.02.19 | ₩10,738 | ₩10,858 | ₩10,631 | ₩10,818 | +0.75% | 16.1만 |
|---|
| 2026.02.18 | ₩10,871 | ₩10,912 | ₩10,805 | ₩10,871 | 0.00% | 16.5만 |
|---|
| 2026.02.17 | ₩10,845 | ₩10,898 | ₩10,751 | ₩10,818 | -0.25% | 11.1만 |
|---|
| 2026.02.13 | ₩10,845 | ₩10,912 | ₩10,778 | ₩10,845 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩11,019 | ₩11,059 | ₩10,898 | ₩10,938 | -0.73% | 17.4만 |
|---|
| 2026.02.11 | ₩10,978 | ₩11,032 | ₩10,885 | ₩10,978 | 0.00% | 16.2만 |
|---|
| 2026.02.10 | ₩10,871 | ₩10,965 | ₩10,818 | ₩10,965 | +0.86% | 31.3만 |
|---|
| 2026.02.09 | ₩10,644 | ₩10,938 | ₩10,617 | ₩10,845 | +1.88% | 30.9만 |
|---|
| 2026.02.06 | ₩10,524 | ₩10,684 | ₩10,524 | ₩10,657 | +1.27% | 16.7만 |
|---|
| 2026.02.05 | ₩10,591 | ₩10,617 | ₩10,510 | ₩10,524 | -0.63% | 19.3만 |
|---|
| 2026.02.04 | ₩10,711 | ₩10,791 | ₩10,551 | ₩10,684 | -0.25% | 27.2만 |
|---|
| 2026.02.03 | ₩10,698 | ₩10,764 | ₩10,564 | ₩10,671 | -0.25% | 29만 |
|---|
| 2026.02.02 | ₩10,698 | ₩10,764 | ₩10,698 | ₩10,711 | +0.13% | 14.2만 |
|---|
| 2026.01.30 | ₩10,738 | ₩10,791 | ₩10,631 | ₩10,711 | -0.25% | 9.6만 |
|---|
| 2026.01.29 | ₩10,711 | ₩10,805 | ₩10,631 | ₩10,791 | +0.75% | 21.5만 |
|---|
| 2026.01.28 | ₩10,698 | ₩10,764 | ₩10,671 | ₩10,738 | +0.37% | 25.4만 |
|---|
| 2026.01.27 | ₩10,644 | ₩10,698 | ₩10,631 | ₩10,671 | +0.25% | 14.1만 |
|---|
| 2026.01.26 | ₩10,617 | ₩10,657 | ₩10,551 | ₩10,644 | +0.25% | 13.5만 |
|---|
| 2026.01.23 | ₩10,591 | ₩10,631 | ₩10,551 | ₩10,631 | +0.38% | 10.3만 |
|---|
| 2026.01.22 | ₩10,537 | ₩10,617 | ₩10,524 | ₩10,577 | +0.38% | 24.8만 |
|---|
| 2026.01.21 | ₩10,417 | ₩10,510 | ₩10,350 | ₩10,497 | +0.77% | 24.3만 |
|---|
| 2026.01.20 | ₩10,323 | ₩10,430 | ₩10,230 | ₩10,323 | 0.00% | 16.9만 |
|---|
| 2026.01.16 | ₩10,484 | ₩10,564 | ₩10,430 | ₩10,484 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩10,470 | ₩10,510 | ₩10,457 | ₩10,470 | 0.00% | 10.4만 |
|---|
| 2026.01.14 | ₩10,457 | ₩10,470 | ₩10,390 | ₩10,417 | -0.38% | 12만 |
|---|
| 2026.01.13 | ₩10,377 | ₩10,497 | ₩10,377 | ₩10,470 | +0.90% | 19.4만 |
|---|
| 2026.01.12 | ₩10,243 | ₩10,551 | ₩10,243 | ₩10,377 | +1.31% | 32.7만 |
|---|
| 2026.01.09 | ₩10,216 | ₩10,256 | ₩10,189 | ₩10,256 | +0.39% | 18.4만 |
|---|
| 2026.01.08 | ₩10,096 | ₩10,203 | ₩10,082 | ₩10,149 | +0.53% | 30.9만 |
|---|
| 2026.01.07 | ₩10,109 | ₩10,189 | ₩10,096 | ₩10,096 | -0.13% | 16.7만 |
|---|
| 2026.01.06 | ₩10,029 | ₩10,176 | ₩10,029 | ₩10,163 | +1.33% | 20.2만 |
|---|
| 2026.01.05 | ₩10,029 | ₩10,082 | ₩10,002 | ₩10,016 | -0.13% | 32.8만 |
|---|
| 2026.01.02 | ₩10,002 | ₩10,029 | ₩9,949 | ₩9,989 | -0.13% | 17.8만 |
|---|
| 2025.12.31 | ₩9,949 | ₩9,976 | ₩9,895 | ₩9,909 | -0.40% | 18.8만 |
|---|
| 2025.12.30 | ₩9,935 | ₩9,949 | ₩9,895 | ₩9,922 | -0.13% | 10.1만 |
|---|
| 2025.12.29 | ₩9,976 | ₩9,989 | ₩9,909 | ₩9,962 | -0.13% | 11.9만 |
|---|
| 2025.12.26 | ₩9,949 | ₩10,002 | ₩9,922 | ₩9,989 | +0.40% | 13.3만 |
|---|
| 2025.12.24 | ₩9,976 | ₩9,989 | ₩9,935 | ₩9,949 | -0.27% | 5.7만 |
|---|
| 2025.12.23 | ₩9,815 | ₩9,962 | ₩9,788 | ₩9,949 | +1.36% | 20.5만 |
|---|
| 2025.12.22 | ₩9,788 | ₩9,855 | ₩9,628 | ₩9,815 | +0.27% | 12.3만 |
|---|
| 2025.12.19 | ₩9,655 | ₩9,788 | ₩9,655 | ₩9,735 | +0.83% | 17.5만 |
|---|
| 2025.12.18 | ₩9,641 | ₩9,668 | ₩9,534 | ₩9,601 | -0.42% | 19.7만 |
|---|
| 2025.12.17 | ₩9,655 | ₩9,668 | ₩9,507 | ₩9,548 | -1.11% | 13.2만 |
|---|
| 2025.12.16 | ₩9,681 | ₩9,748 | ₩9,521 | ₩9,641 | -0.41% | 18.1만 |
|---|
| 2025.12.15 | ₩9,802 | ₩9,802 | ₩9,655 | ₩9,681 | -1.23% | 24.5만 |
|---|
| 2025.12.12 | ₩9,869 | ₩9,895 | ₩9,748 | ₩9,788 | -0.81% | 12.9만 |
|---|
| 2025.12.11 | ₩9,909 | ₩9,949 | ₩9,842 | ₩9,949 | +0.40% | 18.2만 |
|---|
| 2025.12.10 | ₩9,828 | ₩9,922 | ₩9,788 | ₩9,909 | +0.82% | 14.2만 |
|---|
| 2025.12.09 | ₩9,855 | ₩9,909 | ₩9,828 | ₩9,855 | 0.00% | 8.8만 |
|---|
| 2025.12.08 | ₩9,895 | ₩9,895 | ₩9,828 | ₩9,882 | -0.14% | 12만 |
|---|
| 2025.12.05 | ₩9,828 | ₩9,895 | ₩9,802 | ₩9,855 | +0.27% | 10.6만 |
|---|
| 2025.12.04 | ₩9,788 | ₩9,842 | ₩9,748 | ₩9,828 | +0.41% | 16.6만 |
|---|
| 2025.12.03 | ₩9,721 | ₩9,828 | ₩9,681 | ₩9,748 | +0.28% | 15만 |
|---|
| 2025.12.02 | ₩9,815 | ₩9,815 | ₩9,681 | ₩9,721 | -0.95% | 17.8만 |
|---|
| 2025.12.01 | ₩9,815 | ₩9,828 | ₩9,721 | ₩9,788 | -0.27% | 15.6만 |
|---|
| 2025.11.28 | ₩9,762 | ₩9,869 | ₩9,708 | ₩9,842 | +0.82% | 7.8만 |
|---|
| 2025.11.26 | ₩9,735 | ₩9,815 | ₩9,655 | ₩9,748 | +0.14% | 13.1만 |
|---|
| 2025.11.25 | ₩9,561 | ₩9,668 | ₩9,548 | ₩9,655 | +0.98% | 16.9만 |
|---|
| 2025.11.24 | ₩9,521 | ₩9,655 | ₩9,521 | ₩9,561 | +0.42% | 16만 |
|---|
| 2025.11.21 | ₩9,721 | ₩9,735 | ₩9,507 | ₩9,521 | -2.06% | 31.4만 |
|---|
| 2025.11.20 | ₩9,802 | ₩9,815 | ₩9,561 | ₩9,561 | -2.46% | 26.2만 |
|---|
| 2025.11.19 | ₩9,641 | ₩9,695 | ₩9,574 | ₩9,695 | +0.55% | 15.1만 |
|---|
| 2025.11.18 | ₩9,655 | ₩9,668 | ₩9,561 | ₩9,614 | -0.42% | 9.6만 |
|---|
| 2025.11.17 | ₩9,762 | ₩9,828 | ₩9,601 | ₩9,655 | -1.10% | 12.1만 |
|---|
| 2025.11.14 | ₩9,828 | ₩9,882 | ₩9,695 | ₩9,828 | 0.00% | 20.3만 |
|---|
| 2025.11.13 | ₩10,109 | ₩10,109 | ₩9,909 | ₩9,935 | -1.72% | 13.8만 |
|---|
| 2025.11.12 | ₩10,096 | ₩10,136 | ₩10,056 | ₩10,096 | 0.00% | 11.3만 |
|---|
| 2025.11.11 | ₩10,096 | ₩10,136 | ₩10,016 | ₩10,096 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩10,016 | ₩10,149 | ₩10,016 | ₩10,069 | +0.53% | 24.8만 |
|---|
| 2025.11.07 | ₩10,029 | ₩10,029 | ₩9,882 | ₩9,949 | -0.80% | 15.4만 |
|---|
| 2025.11.06 | ₩10,163 | ₩10,189 | ₩10,002 | ₩10,002 | -1.58% | 19.2만 |
|---|
| 2025.11.05 | ₩10,189 | ₩10,203 | ₩10,109 | ₩10,149 | -0.39% | 15.4만 |
|---|
| 2025.11.04 | ₩10,270 | ₩10,270 | ₩10,136 | ₩10,189 | -0.78% | 13.6만 |
|---|
| 2025.11.03 | ₩10,337 | ₩10,350 | ₩10,283 | ₩10,323 | -0.13% | 12.2만 |
|---|
| 2025.10.31 | ₩10,323 | ₩10,323 | ₩10,230 | ₩10,256 | -0.65% | 9.4만 |
|---|
| 2025.10.30 | ₩10,323 | ₩10,350 | ₩10,283 | ₩10,310 | -0.13% | 11.3만 |
|---|
| 2025.10.29 | ₩10,310 | ₩10,390 | ₩10,230 | ₩10,323 | +0.13% | 16.8만 |
|---|
| 2025.10.28 | ₩10,270 | ₩10,296 | ₩10,230 | ₩10,296 | +0.26% | 12.3만 |
|---|
| 2025.10.27 | ₩10,203 | ₩10,256 | ₩10,109 | ₩10,243 | +0.39% | 26.5만 |
|---|
| 2025.10.24 | ₩10,109 | ₩10,136 | ₩10,042 | ₩10,109 | 0.00% | 12.1만 |
|---|
| 2025.10.23 | ₩10,016 | ₩10,096 | ₩9,976 | ₩10,029 | +0.13% | 9.7만 |
|---|
| 2025.10.22 | ₩10,149 | ₩10,149 | ₩9,962 | ₩10,002 | -1.45% | 19.7만 |
|---|
| 2025.10.21 | ₩10,230 | ₩10,243 | ₩10,096 | ₩10,149 | -0.78% | 24.2만 |
|---|
| 2025.10.20 | ₩10,203 | ₩10,216 | ₩10,096 | ₩10,163 | -0.39% | 20.6만 |
|---|
| 2025.10.17 | ₩10,176 | ₩10,203 | ₩10,069 | ₩10,163 | -0.13% | 10.9만 |
|---|
| 2025.10.16 | ₩10,310 | ₩10,350 | ₩10,123 | ₩10,176 | -1.30% | 21.1만 |
|---|
| 2025.10.15 | ₩10,310 | ₩10,377 | ₩10,203 | ₩10,310 | 0.00% | 21.3만 |
|---|
| 2025.10.14 | ₩10,283 | ₩10,350 | ₩10,203 | ₩10,283 | 0.00% | 13.7만 |
|---|
| 2025.10.13 | ₩10,337 | ₩10,377 | ₩10,256 | ₩10,323 | -0.13% | 15.3만 |
|---|
| 2025.10.10 | ₩10,510 | ₩10,510 | ₩10,163 | ₩10,203 | -2.93% | 28만 |
|---|