시장 데이터를 불러오는 중
전체 종목
Calamos Convertible and High Income Fund - Closed End Fund 과거 주가
Calamos Convertible and High Income Fund - Closed End Fund · CHY · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Convertible and High Income Fund - Closed End Fund · CHY · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,984 | ₩16,453 | ₩15,984 | ₩16,386 | +2.52% | 38.7만 |
| 2026.10.08 | ₩16,144 | ₩16,144 | ₩15,823 | ₩15,957 | -1.16% | 29.8만 |
| 2026.10.07 | ₩16,118 | ₩16,211 | ₩15,916 | ₩16,051 | -0.42% | 19.4만 |
| 2026.10.06 | ₩15,849 | ₩16,064 | ₩15,756 | ₩16,037 | +1.18% | 29.6만 |
| 2026.10.05 | ₩15,796 | ₩15,903 | ₩15,554 | ₩15,635 | -1.02% | 18.1만 |
| 2026.10.02 | ₩15,675 | ₩15,796 | ₩15,568 | ₩15,715 | +0.26% | 17.2만 |
| 2026.10.01 | ₩15,702 | ₩15,782 | ₩15,420 | ₩15,568 | -0.85% | 21.4만 |
| 2026.09.30 | ₩15,715 | ₩15,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,702 |
| -0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,662 | ₩15,689 | ₩15,447 | ₩15,675 | +0.09% | 23.1만 |
|---|
| 2026.09.28 | ₩15,997 | ₩15,997 | ₩15,501 | ₩15,568 | -2.68% | 24.6만 |
|---|
| 2026.09.25 | ₩16,587 | ₩16,667 | ₩15,662 | ₩16,010 | -3.48% | 48.7만 |
|---|
| 2026.09.24 | ₩16,694 | ₩16,761 | ₩16,305 | ₩16,493 | -1.20% | 16.6만 |
|---|
| 2026.09.23 | ₩16,949 | ₩16,949 | ₩16,600 | ₩16,627 | -1.90% | 13.3만 |
|---|
| 2026.09.22 | ₩16,962 | ₩17,164 | ₩16,949 | ₩16,976 | +0.08% | 13.8만 |
|---|
| 2026.09.21 | ₩16,936 | ₩17,083 | ₩16,828 | ₩16,989 | +0.32% | 22.3만 |
|---|
| 2026.09.18 | ₩16,721 | ₩16,882 | ₩16,426 | ₩16,694 | -0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩16,480 | ₩16,681 | ₩16,480 | ₩16,654 | +1.06% | 14.4만 |
|---|
| 2026.09.16 | ₩16,346 | ₩16,426 | ₩16,131 | ₩16,252 | -0.57% | 14.1만 |
|---|
| 2026.09.15 | ₩16,292 | ₩16,359 | ₩16,091 | ₩16,118 | -1.07% | 17.2만 |
|---|
| 2026.09.14 | ₩16,627 | ₩16,627 | ₩16,359 | ₩16,386 | -1.45% | 21.6만 |
|---|
| 2026.09.11 | ₩17,056 | ₩17,096 | ₩16,801 | ₩16,842 | -1.26% | 12.6만 |
|---|
| 2026.09.10 | ₩16,962 | ₩17,056 | ₩16,775 | ₩16,855 | -0.63% | 10.1만 |
|---|
| 2026.09.09 | ₩17,244 | ₩17,351 | ₩17,016 | ₩17,056 | -1.09% | 14.4만 |
|---|
| 2026.09.08 | ₩17,271 | ₩17,324 | ₩17,137 | ₩17,244 | -0.16% | 16.8만 |
|---|
| 2026.09.04 | ₩17,137 | ₩17,231 | ₩17,043 | ₩17,231 | +0.55% | 7.2만 |
|---|
| 2026.09.03 | ₩17,029 | ₩17,110 | ₩16,842 | ₩17,056 | +0.16% | 16.6만 |
|---|
| 2026.09.02 | ₩17,110 | ₩17,110 | ₩16,936 | ₩17,003 | -0.63% | 9.9만 |
|---|
| 2026.09.01 | ₩17,123 | ₩17,137 | ₩16,936 | ₩16,989 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩17,485 | ₩17,485 | ₩17,150 | ₩17,284 | -1.15% | 20.6만 |
|---|
| 2026.08.28 | ₩17,633 | ₩17,633 | ₩17,351 | ₩17,472 | -0.91% | 8.8만 |
|---|
| 2026.08.27 | ₩17,579 | ₩17,713 | ₩17,418 | ₩17,539 | -0.23% | 8.8만 |
|---|
| 2026.08.26 | ₩17,485 | ₩17,499 | ₩17,378 | ₩17,445 | -0.23% | 7.7만 |
|---|
| 2026.08.25 | ₩17,378 | ₩17,445 | ₩17,311 | ₩17,378 | 0.00% | 9.2만 |
|---|
| 2026.08.24 | ₩17,432 | ₩17,432 | ₩17,298 | ₩17,298 | -0.77% | 9.8만 |
|---|
| 2026.08.21 | ₩17,686 | ₩17,686 | ₩17,418 | ₩17,472 | -1.21% | 24.2만 |
|---|
| 2026.08.20 | ₩17,606 | ₩17,700 | ₩17,298 | ₩17,485 | -0.69% | 14.4만 |
|---|
| 2026.08.19 | ₩17,888 | ₩17,901 | ₩17,539 | ₩17,633 | -1.42% | 14.1만 |
|---|
| 2026.08.18 | ₩17,968 | ₩17,968 | ₩17,794 | ₩17,874 | -0.52% | 15.6만 |
|---|
| 2026.08.17 | ₩18,142 | ₩18,156 | ₩18,022 | ₩18,022 | -0.67% | 8.6만 |
|---|
| 2026.08.14 | ₩18,022 | ₩18,142 | ₩18,022 | ₩18,116 | +0.52% | 16.9만 |
|---|
| 2026.08.13 | ₩18,169 | ₩18,290 | ₩18,102 | ₩18,116 | -0.30% | 14만 |
|---|
| 2026.08.12 | ₩17,941 | ₩18,169 | ₩17,941 | ₩18,129 | +1.05% | 10.4만 |
|---|
| 2026.08.11 | ₩17,861 | ₩17,928 | ₩17,807 | ₩17,874 | +0.08% | 12.2만 |
|---|
| 2026.08.10 | ₩17,673 | ₩17,874 | ₩17,606 | ₩17,807 | +0.76% | 18.9만 |
|---|
| 2026.08.07 | ₩17,472 | ₩17,633 | ₩17,459 | ₩17,619 | +0.84% | 13.7만 |
|---|
| 2026.08.06 | ₩17,257 | ₩17,405 | ₩17,190 | ₩17,338 | +0.47% | 12.5만 |
|---|
| 2026.08.05 | ₩17,391 | ₩17,499 | ₩17,204 | ₩17,338 | -0.31% | 19.5만 |
|---|
| 2026.08.04 | ₩17,164 | ₩17,391 | ₩17,137 | ₩17,378 | +1.25% | 19.9만 |
|---|
| 2026.08.03 | ₩16,828 | ₩17,177 | ₩16,748 | ₩17,096 | +1.59% | 16.6만 |
|---|
| 2026.07.31 | ₩16,761 | ₩16,909 | ₩16,654 | ₩16,828 | +0.40% | 25.2만 |
|---|
| 2026.07.30 | ₩16,386 | ₩16,708 | ₩16,386 | ₩16,667 | +1.72% | 16.9만 |
|---|
| 2026.07.29 | ₩16,708 | ₩16,788 | ₩16,252 | ₩16,319 | -2.33% | 36.2만 |
|---|
| 2026.07.28 | ₩16,949 | ₩17,123 | ₩16,520 | ₩16,761 | -1.11% | 20.5만 |
|---|
| 2026.07.27 | ₩17,190 | ₩17,418 | ₩16,882 | ₩17,016 | -1.01% | 19.5만 |
|---|
| 2026.07.24 | ₩17,351 | ₩17,539 | ₩17,083 | ₩17,137 | -1.24% | 20만 |
|---|
| 2026.07.23 | ₩17,619 | ₩17,660 | ₩17,391 | ₩17,459 | -0.91% | 24.7만 |
|---|
| 2026.07.22 | ₩17,673 | ₩17,928 | ₩17,619 | ₩17,686 | +0.08% | 18.8만 |
|---|
| 2026.07.21 | ₩17,713 | ₩17,888 | ₩17,593 | ₩17,700 | -0.08% | 29.4만 |
|---|
| 2026.07.20 | ₩17,539 | ₩17,700 | ₩17,485 | ₩17,552 | +0.08% | 18.2만 |
|---|
| 2026.07.17 | ₩17,566 | ₩17,673 | ₩17,338 | ₩17,485 | -0.46% | 24.1만 |
|---|
| 2026.07.16 | ₩18,062 | ₩18,142 | ₩17,713 | ₩17,767 | -1.63% | 12.1만 |
|---|
| 2026.07.15 | ₩18,384 | ₩18,384 | ₩18,022 | ₩18,129 | -1.39% | 16.9만 |
|---|
| 2026.07.14 | ₩18,209 | ₩18,370 | ₩18,102 | ₩18,236 | +0.15% | 13.9만 |
|---|
| 2026.07.13 | ₩18,330 | ₩18,504 | ₩18,236 | ₩18,344 | +0.07% | 20.1만 |
|---|
| 2026.07.10 | ₩18,344 | ₩18,652 | ₩18,330 | ₩18,437 | +0.51% | 17.3만 |
|---|
| 2026.07.09 | ₩18,209 | ₩18,330 | ₩18,075 | ₩18,290 | +0.44% | 21.9만 |
|---|
| 2026.07.08 | ₩18,022 | ₩18,049 | ₩17,847 | ₩18,035 | +0.07% | 13.9만 |
|---|
| 2026.07.07 | ₩18,075 | ₩18,196 | ₩17,941 | ₩18,035 | -0.22% | 11.1만 |
|---|
| 2026.07.06 | ₩18,116 | ₩18,276 | ₩18,062 | ₩18,102 | -0.07% | 10.4만 |
|---|
| 2026.07.02 | ₩18,089 | ₩18,263 | ₩17,874 | ₩18,022 | -0.37% | 17.5만 |
|---|
| 2026.07.01 | ₩18,209 | ₩18,236 | ₩17,981 | ₩18,075 | -0.74% | 17.8만 |
|---|
| 2026.06.30 | ₩18,089 | ₩18,263 | ₩17,981 | ₩18,263 | +0.96% | 13.7만 |
|---|
| 2026.06.29 | ₩17,780 | ₩18,008 | ₩17,646 | ₩17,981 | +1.13% | 12.3만 |
|---|
| 2026.06.26 | ₩17,713 | ₩17,780 | ₩17,593 | ₩17,646 | -0.38% | 8만 |
|---|
| 2026.06.25 | ₩17,981 | ₩18,022 | ₩17,794 | ₩17,874 | -0.60% | 8.1만 |
|---|
| 2026.06.24 | ₩17,807 | ₩17,888 | ₩17,593 | ₩17,780 | -0.15% | 13.8만 |
|---|
| 2026.06.23 | ₩17,767 | ₩18,008 | ₩17,673 | ₩17,780 | +0.08% | 21.5만 |
|---|
| 2026.06.22 | ₩18,196 | ₩18,290 | ₩17,981 | ₩18,049 | -0.81% | 18.2만 |
|---|
| 2026.06.18 | ₩17,968 | ₩18,075 | ₩17,928 | ₩18,062 | +0.52% | 16.2만 |
|---|
| 2026.06.17 | ₩17,740 | ₩17,928 | ₩17,673 | ₩17,700 | -0.23% | 19.2만 |
|---|
| 2026.06.16 | ₩17,512 | ₩17,834 | ₩17,512 | ₩17,780 | +1.53% | 22.3만 |
|---|
| 2026.06.15 | ₩17,499 | ₩17,727 | ₩17,499 | ₩17,579 | +0.46% | 16.3만 |
|---|
| 2026.06.12 | ₩17,177 | ₩17,485 | ₩17,083 | ₩17,391 | +1.25% | 14.6만 |
|---|
| 2026.06.11 | ₩17,150 | ₩17,271 | ₩16,989 | ₩17,244 | +0.55% | 11.4만 |
|---|
| 2026.06.10 | ₩17,231 | ₩17,324 | ₩16,949 | ₩16,989 | -1.40% | 15.6만 |
|---|
| 2026.06.09 | ₩17,298 | ₩17,499 | ₩16,869 | ₩17,137 | -0.93% | 19.2만 |
|---|
| 2026.06.08 | ₩17,177 | ₩17,365 | ₩17,123 | ₩17,137 | -0.23% | 18.8만 |
|---|
| 2026.06.05 | ₩17,566 | ₩17,673 | ₩17,056 | ₩17,137 | -2.44% | 27만 |
|---|
| 2026.06.04 | ₩17,593 | ₩17,834 | ₩17,499 | ₩17,754 | +0.91% | 13.4만 |
|---|
| 2026.06.03 | ₩17,981 | ₩18,008 | ₩17,646 | ₩17,754 | -1.27% | 30.4만 |
|---|
| 2026.06.02 | ₩17,754 | ₩18,035 | ₩17,646 | ₩17,941 | +1.06% | 24.2만 |
|---|
| 2026.06.01 | ₩17,686 | ₩17,807 | ₩17,445 | ₩17,740 | +0.30% | 19만 |
|---|
| 2026.05.29 | ₩17,713 | ₩17,780 | ₩17,606 | ₩17,700 | -0.08% | 13.6만 |
|---|
| 2026.05.28 | ₩17,566 | ₩17,740 | ₩17,499 | ₩17,619 | +0.31% | 29.4만 |
|---|
| 2026.05.27 | ₩17,499 | ₩17,606 | ₩17,378 | ₩17,566 | +0.38% | 14.1만 |
|---|
| 2026.05.26 | ₩17,485 | ₩17,552 | ₩17,351 | ₩17,472 | -0.08% | 22.7만 |
|---|
| 2026.05.22 | ₩17,110 | ₩17,418 | ₩17,083 | ₩17,324 | +1.25% | 25.8만 |
|---|
| 2026.05.21 | ₩16,614 | ₩17,164 | ₩16,547 | ₩17,003 | +2.34% | 32.1만 |
|---|
| 2026.05.20 | ₩16,426 | ₩16,600 | ₩16,265 | ₩16,560 | +0.82% | 22.7만 |
|---|
| 2026.05.19 | ₩16,252 | ₩16,359 | ₩16,037 | ₩16,225 | -0.17% | 20.4만 |
|---|
| 2026.05.18 | ₩16,922 | ₩16,922 | ₩16,252 | ₩16,399 | -3.09% | 27.8만 |
|---|
| 2026.05.15 | ₩17,284 | ₩17,298 | ₩16,801 | ₩16,828 | -2.64% | 18.2만 |
|---|
| 2026.05.14 | ₩17,472 | ₩17,512 | ₩17,271 | ₩17,378 | -0.54% | 19.3만 |
|---|
| 2026.05.13 | ₩17,365 | ₩17,539 | ₩17,164 | ₩17,526 | +0.93% | 29.4만 |
|---|
| 2026.05.12 | ₩17,539 | ₩17,579 | ₩17,123 | ₩17,257 | -1.61% | 31.1만 |
|---|
| 2026.05.11 | ₩17,324 | ₩17,566 | ₩17,298 | ₩17,485 | +0.93% | 27.2만 |
|---|
| 2026.05.08 | ₩17,164 | ₩17,298 | ₩17,070 | ₩17,217 | +0.31% | 18.2만 |
|---|
| 2026.05.07 | ₩17,311 | ₩17,311 | ₩16,962 | ₩17,123 | -1.08% | 39.9만 |
|---|
| 2026.05.06 | ₩17,096 | ₩17,311 | ₩17,016 | ₩17,311 | +1.25% | 36.3만 |
|---|
| 2026.05.05 | ₩16,788 | ₩17,043 | ₩16,761 | ₩16,962 | +1.04% | 30.6만 |
|---|
| 2026.05.04 | ₩16,761 | ₩16,842 | ₩16,641 | ₩16,761 | 0.00% | 17.3만 |
|---|
| 2026.05.01 | ₩16,574 | ₩16,721 | ₩16,547 | ₩16,721 | +0.89% | 17.3만 |
|---|
| 2026.04.30 | ₩16,439 | ₩16,560 | ₩16,426 | ₩16,533 | +0.57% | 15.1만 |
|---|
| 2026.04.29 | ₩16,332 | ₩16,399 | ₩16,265 | ₩16,359 | +0.16% | 10.7만 |
|---|
| 2026.04.28 | ₩16,426 | ₩16,453 | ₩16,211 | ₩16,279 | -0.90% | 17만 |
|---|
| 2026.04.27 | ₩16,493 | ₩16,493 | ₩16,359 | ₩16,453 | -0.24% | 12만 |
|---|
| 2026.04.24 | ₩16,520 | ₩16,560 | ₩16,359 | ₩16,480 | -0.24% | 8.8만 |
|---|
| 2026.04.23 | ₩16,560 | ₩16,587 | ₩16,305 | ₩16,386 | -1.05% | 18.1만 |
|---|
| 2026.04.22 | ₩16,439 | ₩16,587 | ₩16,346 | ₩16,506 | +0.41% | 21.2만 |
|---|
| 2026.04.21 | ₩16,480 | ₩16,574 | ₩16,292 | ₩16,346 | -0.81% | 31.7만 |
|---|
| 2026.04.20 | ₩16,292 | ₩16,439 | ₩16,118 | ₩16,439 | +0.91% | 22.8만 |
|---|
| 2026.04.17 | ₩16,225 | ₩16,279 | ₩16,131 | ₩16,171 | -0.33% | 23.8만 |
|---|
| 2026.04.16 | ₩16,118 | ₩16,185 | ₩16,037 | ₩16,158 | +0.25% | 23.2만 |
|---|
| 2026.04.15 | ₩16,024 | ₩16,104 | ₩15,957 | ₩16,091 | +0.42% | 20.3만 |
|---|
| 2026.04.14 | ₩16,024 | ₩16,051 | ₩15,930 | ₩16,037 | +0.08% | 14.3만 |
|---|
| 2026.04.13 | ₩15,957 | ₩16,051 | ₩15,836 | ₩16,024 | +0.42% | 18.6만 |
|---|
| 2026.04.10 | ₩16,091 | ₩16,091 | ₩15,916 | ₩15,957 | -0.83% | 14.9만 |
|---|
| 2026.04.09 | ₩15,823 | ₩16,064 | ₩15,769 | ₩16,064 | +1.53% | 25.1만 |
|---|
| 2026.04.08 | ₩15,487 | ₩15,823 | ₩15,434 | ₩15,729 | +1.56% | 30.9만 |
|---|
| 2026.04.07 | ₩15,112 | ₩15,286 | ₩15,018 | ₩15,286 | +1.15% | 23.7만 |
|---|
| 2026.04.06 | ₩15,085 | ₩15,192 | ₩14,938 | ₩15,099 | +0.09% | 19.1만 |
|---|
| 2026.04.02 | ₩14,736 | ₩15,139 | ₩14,616 | ₩15,125 | +2.64% | 20.8만 |
|---|
| 2026.04.01 | ₩14,602 | ₩15,099 | ₩14,602 | ₩14,924 | +2.20% | 24.3만 |
|---|
| 2026.03.31 | ₩14,227 | ₩14,669 | ₩14,227 | ₩14,602 | +2.64% | 49만 |
|---|
| 2026.03.30 | ₩14,482 | ₩14,616 | ₩13,959 | ₩14,200 | -1.94% | 31.8만 |
|---|
| 2026.03.27 | ₩14,924 | ₩14,924 | ₩14,415 | ₩14,441 | -3.23% | 32.9만 |
|---|
| 2026.03.26 | ₩15,353 | ₩15,407 | ₩14,911 | ₩14,924 | -2.79% | 18.7만 |
|---|
| 2026.03.25 | ₩15,340 | ₩15,554 | ₩15,340 | ₩15,434 | +0.61% | 11.1만 |
|---|
| 2026.03.24 | ₩15,259 | ₩15,420 | ₩15,259 | ₩15,326 | +0.44% | 16.3만 |
|---|
| 2026.03.23 | ₩15,326 | ₩15,635 | ₩15,219 | ₩15,326 | 0.00% | 17.3만 |
|---|
| 2026.03.20 | ₩15,648 | ₩15,689 | ₩15,192 | ₩15,286 | -2.31% | 22.4만 |
|---|
| 2026.03.19 | ₩15,581 | ₩15,595 | ₩15,447 | ₩15,581 | 0.00% | 12.8만 |
|---|
| 2026.03.18 | ₩15,595 | ₩15,756 | ₩15,595 | ₩15,635 | +0.26% | 12.5만 |
|---|
| 2026.03.17 | ₩15,541 | ₩15,689 | ₩15,340 | ₩15,648 | +0.69% | 16.2만 |
|---|
| 2026.03.16 | ₩15,380 | ₩15,541 | ₩15,326 | ₩15,420 | +0.26% | 9.3만 |
|---|
| 2026.03.13 | ₩15,233 | ₩15,380 | ₩15,192 | ₩15,246 | +0.09% | 11.8만 |
|---|
| 2026.03.12 | ₩15,528 | ₩15,689 | ₩15,367 | ₩15,394 | -0.86% | 10.5만 |
|---|
| 2026.03.11 | ₩15,648 | ₩15,823 | ₩15,434 | ₩15,501 | -0.94% | 31.2만 |
|---|
| 2026.03.10 | ₩15,313 | ₩15,836 | ₩15,313 | ₩15,648 | +2.19% | 30.4만 |
|---|
| 2026.03.09 | ₩15,206 | ₩15,394 | ₩15,018 | ₩15,246 | +0.26% | 30.7만 |
|---|
| 2026.03.06 | ₩15,715 | ₩15,809 | ₩15,447 | ₩15,487 | -1.45% | 26.3만 |
|---|
| 2026.03.05 | ₩15,957 | ₩15,957 | ₩15,729 | ₩15,863 | -0.59% | 26.1만 |
|---|
| 2026.03.04 | ₩15,849 | ₩16,037 | ₩15,849 | ₩15,984 | +0.85% | 18.3만 |
|---|
| 2026.03.03 | ₩16,024 | ₩16,024 | ₩15,621 | ₩15,836 | -1.17% | 27.2만 |
|---|
| 2026.03.02 | ₩15,997 | ₩16,118 | ₩15,984 | ₩16,091 | +0.59% | 23.7만 |
|---|
| 2026.02.27 | ₩15,984 | ₩16,144 | ₩15,984 | ₩16,077 | +0.59% | 10.3만 |
|---|
| 2026.02.26 | ₩16,238 | ₩16,238 | ₩16,064 | ₩16,171 | -0.41% | 14.2만 |
|---|
| 2026.02.25 | ₩16,185 | ₩16,252 | ₩16,158 | ₩16,171 | -0.08% | 16만 |
|---|
| 2026.02.24 | ₩16,064 | ₩16,144 | ₩15,997 | ₩16,051 | -0.08% | 16.7만 |
|---|
| 2026.02.23 | ₩16,158 | ₩16,198 | ₩15,970 | ₩16,037 | -0.75% | 29.8만 |
|---|
| 2026.02.20 | ₩16,144 | ₩16,185 | ₩16,024 | ₩16,104 | -0.25% | 16.4만 |
|---|
| 2026.02.19 | ₩16,158 | ₩16,158 | ₩16,024 | ₩16,077 | -0.50% | 17.8만 |
|---|
| 2026.02.18 | ₩16,185 | ₩16,238 | ₩16,037 | ₩16,104 | -0.50% | 18.8만 |
|---|
| 2026.02.17 | ₩16,051 | ₩16,158 | ₩15,957 | ₩16,064 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩15,984 | ₩16,118 | ₩15,849 | ₩16,077 | +0.59% | 20.2만 |
|---|
| 2026.02.12 | ₩16,171 | ₩16,171 | ₩15,970 | ₩16,077 | -0.58% | 14.6만 |
|---|
| 2026.02.11 | ₩16,104 | ₩16,185 | ₩16,024 | ₩16,118 | +0.08% | 18.3만 |
|---|
| 2026.02.10 | ₩16,010 | ₩16,091 | ₩15,876 | ₩16,064 | +0.34% | 22.2만 |
|---|
| 2026.02.09 | ₩15,796 | ₩15,997 | ₩15,742 | ₩15,984 | +1.19% | 24.3만 |
|---|
| 2026.02.06 | ₩15,394 | ₩15,769 | ₩15,394 | ₩15,729 | +2.18% | 21.3만 |
|---|
| 2026.02.05 | ₩15,514 | ₩15,554 | ₩15,313 | ₩15,420 | -0.61% | 25만 |
|---|
| 2026.02.04 | ₩15,796 | ₩15,809 | ₩15,367 | ₩15,554 | -1.53% | 29만 |
|---|
| 2026.02.03 | ₩15,769 | ₩15,809 | ₩15,568 | ₩15,756 | -0.09% | 18.8만 |
|---|
| 2026.02.02 | ₩15,514 | ₩15,782 | ₩15,487 | ₩15,675 | +1.04% | 26.1만 |
|---|
| 2026.01.30 | ₩15,916 | ₩15,930 | ₩15,635 | ₩15,729 | -1.18% | 20.5만 |
|---|
| 2026.01.29 | ₩16,024 | ₩16,064 | ₩15,782 | ₩15,997 | -0.17% | 25.7만 |
|---|
| 2026.01.28 | ₩15,903 | ₩16,037 | ₩15,890 | ₩15,984 | +0.51% | 26.8만 |
|---|
| 2026.01.27 | ₩15,836 | ₩15,863 | ₩15,756 | ₩15,823 | -0.08% | 17.3만 |
|---|
| 2026.01.26 | ₩15,715 | ₩15,849 | ₩15,715 | ₩15,782 | +0.43% | 20.3만 |
|---|
| 2026.01.23 | ₩15,769 | ₩15,809 | ₩15,715 | ₩15,782 | +0.09% | 19.2만 |
|---|
| 2026.01.22 | ₩15,756 | ₩15,916 | ₩15,729 | ₩15,756 | 0.00% | 24.9만 |
|---|
| 2026.01.21 | ₩15,595 | ₩15,715 | ₩15,514 | ₩15,715 | +0.77% | 24.5만 |
|---|
| 2026.01.20 | ₩15,474 | ₩15,608 | ₩15,420 | ₩15,461 | -0.09% | 18.9만 |
|---|
| 2026.01.16 | ₩15,662 | ₩15,756 | ₩15,501 | ₩15,581 | -0.51% | 98.5만 |
|---|
| 2026.01.15 | ₩15,662 | ₩15,742 | ₩15,648 | ₩15,662 | 0.00% | 23.2만 |
|---|
| 2026.01.14 | ₩15,715 | ₩15,729 | ₩15,554 | ₩15,675 | -0.26% | 31.1만 |
|---|
| 2026.01.13 | ₩15,702 | ₩15,756 | ₩15,608 | ₩15,675 | -0.17% | 32.2만 |
|---|
| 2026.01.12 | ₩15,742 | ₩15,742 | ₩15,608 | ₩15,662 | -0.51% | 33.4만 |
|---|
| 2026.01.09 | ₩15,729 | ₩15,796 | ₩15,635 | ₩15,769 | +0.26% | 35.6만 |
|---|
| 2026.01.08 | ₩15,662 | ₩15,715 | ₩15,581 | ₩15,702 | +0.26% | 16.8만 |
|---|
| 2026.01.07 | ₩15,648 | ₩15,689 | ₩15,554 | ₩15,675 | +0.17% | 13.4만 |
|---|
| 2026.01.06 | ₩15,367 | ₩15,635 | ₩15,353 | ₩15,635 | +1.75% | 18만 |
|---|
| 2026.01.05 | ₩15,192 | ₩15,394 | ₩15,192 | ₩15,340 | +0.97% | 22.2만 |
|---|
| 2026.01.02 | ₩15,300 | ₩15,394 | ₩15,179 | ₩15,219 | -0.53% | 26.8만 |
|---|
| 2025.12.31 | ₩15,407 | ₩15,407 | ₩15,139 | ₩15,166 | -1.57% | 24.3만 |
|---|
| 2025.12.30 | ₩15,528 | ₩15,635 | ₩15,420 | ₩15,434 | -0.60% | 13.3만 |
|---|
| 2025.12.29 | ₩15,702 | ₩15,756 | ₩15,568 | ₩15,635 | -0.43% | 14.2만 |
|---|
| 2025.12.26 | ₩15,769 | ₩15,823 | ₩15,689 | ₩15,702 | -0.43% | 14.4만 |
|---|
| 2025.12.24 | ₩15,769 | ₩15,782 | ₩15,715 | ₩15,769 | 0.00% | 8.9만 |
|---|
| 2025.12.23 | ₩15,689 | ₩15,782 | ₩15,662 | ₩15,769 | +0.51% | 10.8만 |
|---|
| 2025.12.22 | ₩15,581 | ₩15,715 | ₩15,568 | ₩15,689 | +0.69% | 19.1만 |
|---|
| 2025.12.19 | ₩15,353 | ₩15,514 | ₩15,273 | ₩15,447 | +0.61% | 26.2만 |
|---|
| 2025.12.18 | ₩15,085 | ₩15,219 | ₩15,031 | ₩15,179 | +0.62% | 12.4만 |
|---|
| 2025.12.17 | ₩15,152 | ₩15,286 | ₩15,031 | ₩15,045 | -0.71% | 12.3만 |
|---|
| 2025.12.16 | ₩15,058 | ₩15,246 | ₩15,031 | ₩15,179 | +0.80% | 17.2만 |
|---|
| 2025.12.15 | ₩15,259 | ₩15,313 | ₩15,085 | ₩15,139 | -0.79% | 18.4만 |
|---|
| 2025.12.12 | ₩15,394 | ₩15,434 | ₩15,219 | ₩15,246 | -0.96% | 9.9만 |
|---|
| 2025.12.11 | ₩15,554 | ₩15,581 | ₩15,420 | ₩15,501 | -0.34% | 11.4만 |
|---|
| 2025.12.10 | ₩15,528 | ₩15,568 | ₩15,447 | ₩15,514 | -0.09% | 15.9만 |
|---|
| 2025.12.09 | ₩15,554 | ₩15,621 | ₩15,514 | ₩15,528 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩15,621 | ₩15,648 | ₩15,474 | ₩15,514 | -0.69% | 12만 |
|---|
| 2025.12.05 | ₩15,608 | ₩15,648 | ₩15,514 | ₩15,541 | -0.43% | 9.6만 |
|---|
| 2025.12.04 | ₩15,514 | ₩15,595 | ₩15,447 | ₩15,581 | +0.43% | 22.1만 |
|---|
| 2025.12.03 | ₩15,434 | ₩15,474 | ₩15,394 | ₩15,420 | -0.09% | 13.2만 |
|---|
| 2025.12.02 | ₩15,528 | ₩15,528 | ₩15,326 | ₩15,380 | -0.95% | 13.2만 |
|---|
| 2025.12.01 | ₩15,528 | ₩15,528 | ₩15,367 | ₩15,420 | -0.69% | 14.7만 |
|---|
| 2025.11.28 | ₩15,353 | ₩15,501 | ₩15,326 | ₩15,447 | +0.61% | 6.5만 |
|---|
| 2025.11.26 | ₩15,206 | ₩15,340 | ₩15,099 | ₩15,326 | +0.79% | 17.2만 |
|---|
| 2025.11.25 | ₩14,951 | ₩15,139 | ₩14,790 | ₩15,139 | +1.26% | 13.7만 |
|---|
| 2025.11.24 | ₩14,804 | ₩14,924 | ₩14,669 | ₩14,911 | +0.72% | 19만 |
|---|
| 2025.11.21 | ₩14,602 | ₩14,750 | ₩14,321 | ₩14,589 | -0.09% | 31.4만 |
|---|
| 2025.11.20 | ₩15,031 | ₩15,072 | ₩14,522 | ₩14,549 | -3.21% | 22만 |
|---|
| 2025.11.19 | ₩14,830 | ₩14,951 | ₩14,696 | ₩14,790 | -0.27% | 25.2만 |
|---|
| 2025.11.18 | ₩14,817 | ₩14,951 | ₩14,696 | ₩14,871 | +0.36% | 29.8만 |
|---|
| 2025.11.17 | ₩15,005 | ₩15,005 | ₩14,750 | ₩14,844 | -1.07% | 21.7만 |
|---|
| 2025.11.14 | ₩15,058 | ₩15,125 | ₩14,750 | ₩15,031 | -0.18% | 21.5만 |
|---|
| 2025.11.13 | ₩15,689 | ₩15,689 | ₩15,192 | ₩15,313 | -2.39% | 18.6만 |
|---|
| 2025.11.12 | ₩15,729 | ₩15,769 | ₩15,554 | ₩15,662 | -0.43% | 19.8만 |
|---|
| 2025.11.11 | ₩15,702 | ₩15,729 | ₩15,608 | ₩15,675 | -0.17% | 12.2만 |
|---|
| 2025.11.10 | ₩15,568 | ₩15,756 | ₩15,554 | ₩15,662 | +0.60% | 11.1만 |
|---|
| 2025.11.07 | ₩15,541 | ₩15,541 | ₩15,286 | ₩15,501 | -0.26% | 26.4만 |
|---|
| 2025.11.06 | ₩15,756 | ₩15,769 | ₩15,514 | ₩15,554 | -1.28% | 15.6만 |
|---|
| 2025.11.05 | ₩15,608 | ₩15,796 | ₩15,608 | ₩15,729 | +0.77% | 27만 |
|---|
| 2025.11.04 | ₩15,689 | ₩15,715 | ₩15,514 | ₩15,621 | -0.43% | 15.5만 |
|---|
| 2025.11.03 | ₩15,756 | ₩15,796 | ₩15,608 | ₩15,715 | -0.26% | 15.7만 |
|---|
| 2025.10.31 | ₩15,689 | ₩15,742 | ₩15,581 | ₩15,715 | +0.17% | 17만 |
|---|
| 2025.10.30 | ₩15,675 | ₩15,742 | ₩15,554 | ₩15,581 | -0.60% | 12.2만 |
|---|
| 2025.10.29 | ₩15,662 | ₩15,823 | ₩15,621 | ₩15,648 | -0.09% | 27만 |
|---|
| 2025.10.28 | ₩15,595 | ₩15,662 | ₩15,541 | ₩15,648 | +0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩15,568 | ₩15,635 | ₩15,461 | ₩15,581 | +0.09% | 22.1만 |
|---|
| 2025.10.24 | ₩15,340 | ₩15,501 | ₩15,340 | ₩15,447 | +0.70% | 11.9만 |
|---|
| 2025.10.23 | ₩15,139 | ₩15,286 | ₩15,085 | ₩15,273 | +0.89% | 18만 |
|---|
| 2025.10.22 | ₩15,340 | ₩15,394 | ₩15,045 | ₩15,166 | -1.14% | 26.7만 |
|---|
| 2025.10.21 | ₩15,380 | ₩15,420 | ₩15,233 | ₩15,326 | -0.35% | 24.3만 |
|---|
| 2025.10.20 | ₩15,112 | ₩15,367 | ₩15,112 | ₩15,326 | +1.42% | 25.6만 |
|---|
| 2025.10.17 | ₩15,246 | ₩15,246 | ₩14,991 | ₩15,112 | -0.88% | 17.2만 |
|---|
| 2025.10.16 | ₩15,528 | ₩15,528 | ₩15,246 | ₩15,259 | -1.73% | 26.7만 |
|---|
| 2025.10.15 | ₩15,420 | ₩15,554 | ₩15,353 | ₩15,487 | +0.43% | 19만 |
|---|
| 2025.10.14 | ₩15,434 | ₩15,554 | ₩15,300 | ₩15,461 | +0.17% | 20.2만 |
|---|
| 2025.10.13 | ₩15,286 | ₩15,461 | ₩15,219 | ₩15,447 | +1.05% | 23.4만 |
|---|
| 2025.10.10 | ₩15,434 | ₩15,528 | ₩15,099 | ₩15,139 | -1.91% | 27.9만 |
|---|