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 | ₩15,955 | ₩16,423 | ₩15,955 | ₩16,356 | +2.52% | 38.7만 |
| 2026.10.08 | ₩16,115 | ₩16,115 | ₩15,794 | ₩15,928 | -1.16% | 29.8만 |
| 2026.10.07 | ₩16,089 | ₩16,182 | ₩15,888 | ₩16,022 | -0.42% | 19.4만 |
| 2026.10.06 | ₩15,821 | ₩16,035 | ₩15,727 | ₩16,008 | +1.18% | 29.6만 |
| 2026.10.05 | ₩15,767 | ₩15,874 | ₩15,526 | ₩15,607 | -1.02% | 18.1만 |
| 2026.10.02 | ₩15,647 | ₩15,767 | ₩15,540 | ₩15,687 | +0.26% | 17.2만 |
| 2026.10.01 | ₩15,674 | ₩15,754 | ₩15,393 | ₩15,540 | -0.85% | 21.4만 |
| 2026.09.30 | ₩15,687 | ₩15,848 | ₩15,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,674 |
| -0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,633 | ₩15,660 | ₩15,419 | ₩15,647 | +0.09% | 23.1만 |
|---|
| 2026.09.28 | ₩15,968 | ₩15,968 | ₩15,473 | ₩15,540 | -2.68% | 24.6만 |
|---|
| 2026.09.25 | ₩16,557 | ₩16,637 | ₩15,633 | ₩15,981 | -3.48% | 48.7만 |
|---|
| 2026.09.24 | ₩16,664 | ₩16,731 | ₩16,276 | ₩16,463 | -1.20% | 16.6만 |
|---|
| 2026.09.23 | ₩16,918 | ₩16,918 | ₩16,570 | ₩16,597 | -1.90% | 13.3만 |
|---|
| 2026.09.22 | ₩16,932 | ₩17,133 | ₩16,918 | ₩16,945 | +0.08% | 13.8만 |
|---|
| 2026.09.21 | ₩16,905 | ₩17,052 | ₩16,798 | ₩16,959 | +0.32% | 22.3만 |
|---|
| 2026.09.18 | ₩16,691 | ₩16,851 | ₩16,396 | ₩16,664 | -0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩16,450 | ₩16,651 | ₩16,450 | ₩16,624 | +1.06% | 14.4만 |
|---|
| 2026.09.16 | ₩16,316 | ₩16,396 | ₩16,102 | ₩16,222 | -0.57% | 14.1만 |
|---|
| 2026.09.15 | ₩16,263 | ₩16,329 | ₩16,062 | ₩16,089 | -1.07% | 17.2만 |
|---|
| 2026.09.14 | ₩16,597 | ₩16,597 | ₩16,329 | ₩16,356 | -1.45% | 21.6만 |
|---|
| 2026.09.11 | ₩17,025 | ₩17,066 | ₩16,771 | ₩16,811 | -1.26% | 12.6만 |
|---|
| 2026.09.10 | ₩16,932 | ₩17,025 | ₩16,744 | ₩16,825 | -0.63% | 10.1만 |
|---|
| 2026.09.09 | ₩17,213 | ₩17,320 | ₩16,985 | ₩17,025 | -1.09% | 14.4만 |
|---|
| 2026.09.08 | ₩17,240 | ₩17,293 | ₩17,106 | ₩17,213 | -0.16% | 16.8만 |
|---|
| 2026.09.04 | ₩17,106 | ₩17,199 | ₩17,012 | ₩17,199 | +0.55% | 7.2만 |
|---|
| 2026.09.03 | ₩16,999 | ₩17,079 | ₩16,811 | ₩17,025 | +0.16% | 16.6만 |
|---|
| 2026.09.02 | ₩17,079 | ₩17,079 | ₩16,905 | ₩16,972 | -0.63% | 9.9만 |
|---|
| 2026.09.01 | ₩17,092 | ₩17,106 | ₩16,905 | ₩16,959 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩17,454 | ₩17,454 | ₩17,119 | ₩17,253 | -1.15% | 20.6만 |
|---|
| 2026.08.28 | ₩17,601 | ₩17,601 | ₩17,320 | ₩17,440 | -0.91% | 8.8만 |
|---|
| 2026.08.27 | ₩17,547 | ₩17,681 | ₩17,387 | ₩17,507 | -0.23% | 8.8만 |
|---|
| 2026.08.26 | ₩17,454 | ₩17,467 | ₩17,347 | ₩17,414 | -0.23% | 7.7만 |
|---|
| 2026.08.25 | ₩17,347 | ₩17,414 | ₩17,280 | ₩17,347 | 0.00% | 9.2만 |
|---|
| 2026.08.24 | ₩17,400 | ₩17,400 | ₩17,266 | ₩17,266 | -0.77% | 9.8만 |
|---|
| 2026.08.21 | ₩17,655 | ₩17,655 | ₩17,387 | ₩17,440 | -1.21% | 24.2만 |
|---|
| 2026.08.20 | ₩17,574 | ₩17,668 | ₩17,266 | ₩17,454 | -0.69% | 14.4만 |
|---|
| 2026.08.19 | ₩17,855 | ₩17,869 | ₩17,507 | ₩17,601 | -1.42% | 14.1만 |
|---|
| 2026.08.18 | ₩17,936 | ₩17,936 | ₩17,762 | ₩17,842 | -0.52% | 15.6만 |
|---|
| 2026.08.17 | ₩18,110 | ₩18,123 | ₩17,989 | ₩17,989 | -0.67% | 8.6만 |
|---|
| 2026.08.14 | ₩17,989 | ₩18,110 | ₩17,989 | ₩18,083 | +0.52% | 16.9만 |
|---|
| 2026.08.13 | ₩18,136 | ₩18,257 | ₩18,069 | ₩18,083 | -0.30% | 14만 |
|---|
| 2026.08.12 | ₩17,909 | ₩18,136 | ₩17,909 | ₩18,096 | +1.05% | 10.4만 |
|---|
| 2026.08.11 | ₩17,829 | ₩17,895 | ₩17,775 | ₩17,842 | +0.08% | 12.2만 |
|---|
| 2026.08.10 | ₩17,641 | ₩17,842 | ₩17,574 | ₩17,775 | +0.76% | 18.9만 |
|---|
| 2026.08.07 | ₩17,440 | ₩17,601 | ₩17,427 | ₩17,588 | +0.84% | 13.7만 |
|---|
| 2026.08.06 | ₩17,226 | ₩17,373 | ₩17,159 | ₩17,307 | +0.47% | 12.5만 |
|---|
| 2026.08.05 | ₩17,360 | ₩17,467 | ₩17,173 | ₩17,307 | -0.31% | 19.5만 |
|---|
| 2026.08.04 | ₩17,133 | ₩17,360 | ₩17,106 | ₩17,347 | +1.25% | 19.9만 |
|---|
| 2026.08.03 | ₩16,798 | ₩17,146 | ₩16,718 | ₩17,066 | +1.59% | 16.6만 |
|---|
| 2026.07.31 | ₩16,731 | ₩16,878 | ₩16,624 | ₩16,798 | +0.40% | 25.2만 |
|---|
| 2026.07.30 | ₩16,356 | ₩16,677 | ₩16,356 | ₩16,637 | +1.72% | 16.9만 |
|---|
| 2026.07.29 | ₩16,677 | ₩16,758 | ₩16,222 | ₩16,289 | -2.33% | 36.2만 |
|---|
| 2026.07.28 | ₩16,918 | ₩17,092 | ₩16,490 | ₩16,731 | -1.11% | 20.5만 |
|---|
| 2026.07.27 | ₩17,159 | ₩17,387 | ₩16,851 | ₩16,985 | -1.01% | 19.5만 |
|---|
| 2026.07.24 | ₩17,320 | ₩17,507 | ₩17,052 | ₩17,106 | -1.24% | 20만 |
|---|
| 2026.07.23 | ₩17,588 | ₩17,628 | ₩17,360 | ₩17,427 | -0.91% | 24.7만 |
|---|
| 2026.07.22 | ₩17,641 | ₩17,895 | ₩17,588 | ₩17,655 | +0.08% | 18.8만 |
|---|
| 2026.07.21 | ₩17,681 | ₩17,855 | ₩17,561 | ₩17,668 | -0.08% | 29.4만 |
|---|
| 2026.07.20 | ₩17,507 | ₩17,668 | ₩17,454 | ₩17,521 | +0.08% | 18.2만 |
|---|
| 2026.07.17 | ₩17,534 | ₩17,641 | ₩17,307 | ₩17,454 | -0.46% | 24.1만 |
|---|
| 2026.07.16 | ₩18,029 | ₩18,110 | ₩17,681 | ₩17,735 | -1.63% | 12.1만 |
|---|
| 2026.07.15 | ₩18,351 | ₩18,351 | ₩17,989 | ₩18,096 | -1.39% | 16.9만 |
|---|
| 2026.07.14 | ₩18,177 | ₩18,337 | ₩18,069 | ₩18,203 | +0.15% | 13.9만 |
|---|
| 2026.07.13 | ₩18,297 | ₩18,471 | ₩18,203 | ₩18,310 | +0.07% | 20.1만 |
|---|
| 2026.07.10 | ₩18,310 | ₩18,618 | ₩18,297 | ₩18,404 | +0.51% | 17.3만 |
|---|
| 2026.07.09 | ₩18,177 | ₩18,297 | ₩18,043 | ₩18,257 | +0.44% | 21.9만 |
|---|
| 2026.07.08 | ₩17,989 | ₩18,016 | ₩17,815 | ₩18,003 | +0.07% | 13.9만 |
|---|
| 2026.07.07 | ₩18,043 | ₩18,163 | ₩17,909 | ₩18,003 | -0.22% | 11.1만 |
|---|
| 2026.07.06 | ₩18,083 | ₩18,243 | ₩18,029 | ₩18,069 | -0.07% | 10.4만 |
|---|
| 2026.07.02 | ₩18,056 | ₩18,230 | ₩17,842 | ₩17,989 | -0.37% | 17.5만 |
|---|
| 2026.07.01 | ₩18,177 | ₩18,203 | ₩17,949 | ₩18,043 | -0.74% | 17.8만 |
|---|
| 2026.06.30 | ₩18,056 | ₩18,230 | ₩17,949 | ₩18,230 | +0.96% | 13.7만 |
|---|
| 2026.06.29 | ₩17,748 | ₩17,976 | ₩17,614 | ₩17,949 | +1.13% | 12.3만 |
|---|
| 2026.06.26 | ₩17,681 | ₩17,748 | ₩17,561 | ₩17,614 | -0.38% | 8만 |
|---|
| 2026.06.25 | ₩17,949 | ₩17,989 | ₩17,762 | ₩17,842 | -0.60% | 8.1만 |
|---|
| 2026.06.24 | ₩17,775 | ₩17,855 | ₩17,561 | ₩17,748 | -0.15% | 13.8만 |
|---|
| 2026.06.23 | ₩17,735 | ₩17,976 | ₩17,641 | ₩17,748 | +0.08% | 21.5만 |
|---|
| 2026.06.22 | ₩18,163 | ₩18,257 | ₩17,949 | ₩18,016 | -0.81% | 18.2만 |
|---|
| 2026.06.18 | ₩17,936 | ₩18,043 | ₩17,895 | ₩18,029 | +0.52% | 16.2만 |
|---|
| 2026.06.17 | ₩17,708 | ₩17,895 | ₩17,641 | ₩17,668 | -0.23% | 19.2만 |
|---|
| 2026.06.16 | ₩17,481 | ₩17,802 | ₩17,481 | ₩17,748 | +1.53% | 22.3만 |
|---|
| 2026.06.15 | ₩17,467 | ₩17,695 | ₩17,467 | ₩17,547 | +0.46% | 16.3만 |
|---|
| 2026.06.12 | ₩17,146 | ₩17,454 | ₩17,052 | ₩17,360 | +1.25% | 14.6만 |
|---|
| 2026.06.11 | ₩17,119 | ₩17,240 | ₩16,959 | ₩17,213 | +0.55% | 11.4만 |
|---|
| 2026.06.10 | ₩17,199 | ₩17,293 | ₩16,918 | ₩16,959 | -1.40% | 15.6만 |
|---|
| 2026.06.09 | ₩17,266 | ₩17,467 | ₩16,838 | ₩17,106 | -0.93% | 19.2만 |
|---|
| 2026.06.08 | ₩17,146 | ₩17,333 | ₩17,092 | ₩17,106 | -0.23% | 18.8만 |
|---|
| 2026.06.05 | ₩17,534 | ₩17,641 | ₩17,025 | ₩17,106 | -2.44% | 27만 |
|---|
| 2026.06.04 | ₩17,561 | ₩17,802 | ₩17,467 | ₩17,721 | +0.91% | 13.4만 |
|---|
| 2026.06.03 | ₩17,949 | ₩17,976 | ₩17,614 | ₩17,721 | -1.27% | 30.4만 |
|---|
| 2026.06.02 | ₩17,721 | ₩18,003 | ₩17,614 | ₩17,909 | +1.06% | 24.2만 |
|---|
| 2026.06.01 | ₩17,655 | ₩17,775 | ₩17,414 | ₩17,708 | +0.30% | 19만 |
|---|
| 2026.05.29 | ₩17,681 | ₩17,748 | ₩17,574 | ₩17,668 | -0.08% | 13.6만 |
|---|
| 2026.05.28 | ₩17,534 | ₩17,708 | ₩17,467 | ₩17,588 | +0.31% | 29.4만 |
|---|
| 2026.05.27 | ₩17,467 | ₩17,574 | ₩17,347 | ₩17,534 | +0.38% | 14.1만 |
|---|
| 2026.05.26 | ₩17,454 | ₩17,521 | ₩17,320 | ₩17,440 | -0.08% | 22.7만 |
|---|
| 2026.05.22 | ₩17,079 | ₩17,387 | ₩17,052 | ₩17,293 | +1.25% | 25.8만 |
|---|
| 2026.05.21 | ₩16,584 | ₩17,133 | ₩16,517 | ₩16,972 | +2.34% | 32.1만 |
|---|
| 2026.05.20 | ₩16,396 | ₩16,570 | ₩16,236 | ₩16,530 | +0.82% | 22.7만 |
|---|
| 2026.05.19 | ₩16,222 | ₩16,329 | ₩16,008 | ₩16,196 | -0.17% | 20.4만 |
|---|
| 2026.05.18 | ₩16,892 | ₩16,892 | ₩16,222 | ₩16,370 | -3.09% | 27.8만 |
|---|
| 2026.05.15 | ₩17,253 | ₩17,266 | ₩16,771 | ₩16,798 | -2.64% | 18.2만 |
|---|
| 2026.05.14 | ₩17,440 | ₩17,481 | ₩17,240 | ₩17,347 | -0.54% | 19.3만 |
|---|
| 2026.05.13 | ₩17,333 | ₩17,507 | ₩17,133 | ₩17,494 | +0.93% | 29.4만 |
|---|
| 2026.05.12 | ₩17,507 | ₩17,547 | ₩17,092 | ₩17,226 | -1.61% | 31.1만 |
|---|
| 2026.05.11 | ₩17,293 | ₩17,534 | ₩17,266 | ₩17,454 | +0.93% | 27.2만 |
|---|
| 2026.05.08 | ₩17,133 | ₩17,266 | ₩17,039 | ₩17,186 | +0.31% | 18.2만 |
|---|
| 2026.05.07 | ₩17,280 | ₩17,280 | ₩16,932 | ₩17,092 | -1.08% | 39.9만 |
|---|
| 2026.05.06 | ₩17,066 | ₩17,280 | ₩16,985 | ₩17,280 | +1.25% | 36.3만 |
|---|
| 2026.05.05 | ₩16,758 | ₩17,012 | ₩16,731 | ₩16,932 | +1.04% | 30.6만 |
|---|
| 2026.05.04 | ₩16,731 | ₩16,811 | ₩16,611 | ₩16,731 | 0.00% | 17.3만 |
|---|
| 2026.05.01 | ₩16,544 | ₩16,691 | ₩16,517 | ₩16,691 | +0.89% | 17.3만 |
|---|
| 2026.04.30 | ₩16,410 | ₩16,530 | ₩16,396 | ₩16,503 | +0.57% | 15.1만 |
|---|
| 2026.04.29 | ₩16,303 | ₩16,370 | ₩16,236 | ₩16,329 | +0.16% | 10.7만 |
|---|
| 2026.04.28 | ₩16,396 | ₩16,423 | ₩16,182 | ₩16,249 | -0.90% | 17만 |
|---|
| 2026.04.27 | ₩16,463 | ₩16,463 | ₩16,329 | ₩16,423 | -0.24% | 12만 |
|---|
| 2026.04.24 | ₩16,490 | ₩16,530 | ₩16,329 | ₩16,450 | -0.24% | 8.8만 |
|---|
| 2026.04.23 | ₩16,530 | ₩16,557 | ₩16,276 | ₩16,356 | -1.05% | 18.1만 |
|---|
| 2026.04.22 | ₩16,410 | ₩16,557 | ₩16,316 | ₩16,477 | +0.41% | 21.2만 |
|---|
| 2026.04.21 | ₩16,450 | ₩16,544 | ₩16,263 | ₩16,316 | -0.81% | 31.7만 |
|---|
| 2026.04.20 | ₩16,263 | ₩16,410 | ₩16,089 | ₩16,410 | +0.91% | 22.8만 |
|---|
| 2026.04.17 | ₩16,196 | ₩16,249 | ₩16,102 | ₩16,142 | -0.33% | 23.8만 |
|---|
| 2026.04.16 | ₩16,089 | ₩16,155 | ₩16,008 | ₩16,129 | +0.25% | 23.2만 |
|---|
| 2026.04.15 | ₩15,995 | ₩16,075 | ₩15,928 | ₩16,062 | +0.42% | 20.3만 |
|---|
| 2026.04.14 | ₩15,995 | ₩16,022 | ₩15,901 | ₩16,008 | +0.08% | 14.3만 |
|---|
| 2026.04.13 | ₩15,928 | ₩16,022 | ₩15,807 | ₩15,995 | +0.42% | 18.6만 |
|---|
| 2026.04.10 | ₩16,062 | ₩16,062 | ₩15,888 | ₩15,928 | -0.83% | 14.9만 |
|---|
| 2026.04.09 | ₩15,794 | ₩16,035 | ₩15,741 | ₩16,035 | +1.53% | 25.1만 |
|---|
| 2026.04.08 | ₩15,459 | ₩15,794 | ₩15,406 | ₩15,700 | +1.56% | 30.9만 |
|---|
| 2026.04.07 | ₩15,085 | ₩15,259 | ₩14,991 | ₩15,259 | +1.15% | 23.7만 |
|---|
| 2026.04.06 | ₩15,058 | ₩15,165 | ₩14,911 | ₩15,071 | +0.09% | 19.1만 |
|---|
| 2026.04.02 | ₩14,710 | ₩15,111 | ₩14,589 | ₩15,098 | +2.64% | 20.8만 |
|---|
| 2026.04.01 | ₩14,576 | ₩15,071 | ₩14,576 | ₩14,897 | +2.20% | 24.3만 |
|---|
| 2026.03.31 | ₩14,201 | ₩14,643 | ₩14,201 | ₩14,576 | +2.64% | 49만 |
|---|
| 2026.03.30 | ₩14,456 | ₩14,589 | ₩13,934 | ₩14,175 | -1.94% | 31.8만 |
|---|
| 2026.03.27 | ₩14,897 | ₩14,897 | ₩14,389 | ₩14,415 | -3.23% | 32.9만 |
|---|
| 2026.03.26 | ₩15,326 | ₩15,379 | ₩14,884 | ₩14,897 | -2.79% | 18.7만 |
|---|
| 2026.03.25 | ₩15,312 | ₩15,526 | ₩15,312 | ₩15,406 | +0.61% | 11.1만 |
|---|
| 2026.03.24 | ₩15,232 | ₩15,393 | ₩15,232 | ₩15,299 | +0.44% | 16.3만 |
|---|
| 2026.03.23 | ₩15,299 | ₩15,607 | ₩15,192 | ₩15,299 | 0.00% | 17.3만 |
|---|
| 2026.03.20 | ₩15,620 | ₩15,660 | ₩15,165 | ₩15,259 | -2.31% | 22.4만 |
|---|
| 2026.03.19 | ₩15,553 | ₩15,567 | ₩15,419 | ₩15,553 | 0.00% | 12.8만 |
|---|
| 2026.03.18 | ₩15,567 | ₩15,727 | ₩15,567 | ₩15,607 | +0.26% | 12.5만 |
|---|
| 2026.03.17 | ₩15,513 | ₩15,660 | ₩15,312 | ₩15,620 | +0.69% | 16.2만 |
|---|
| 2026.03.16 | ₩15,352 | ₩15,513 | ₩15,299 | ₩15,393 | +0.26% | 9.3만 |
|---|
| 2026.03.13 | ₩15,205 | ₩15,352 | ₩15,165 | ₩15,219 | +0.09% | 11.8만 |
|---|
| 2026.03.12 | ₩15,500 | ₩15,660 | ₩15,339 | ₩15,366 | -0.86% | 10.5만 |
|---|
| 2026.03.11 | ₩15,620 | ₩15,794 | ₩15,406 | ₩15,473 | -0.94% | 31.2만 |
|---|
| 2026.03.10 | ₩15,285 | ₩15,807 | ₩15,285 | ₩15,620 | +2.19% | 30.4만 |
|---|
| 2026.03.09 | ₩15,178 | ₩15,366 | ₩14,991 | ₩15,219 | +0.26% | 30.7만 |
|---|
| 2026.03.06 | ₩15,687 | ₩15,781 | ₩15,419 | ₩15,459 | -1.45% | 26.3만 |
|---|
| 2026.03.05 | ₩15,928 | ₩15,928 | ₩15,700 | ₩15,834 | -0.59% | 26.1만 |
|---|
| 2026.03.04 | ₩15,821 | ₩16,008 | ₩15,821 | ₩15,955 | +0.85% | 18.3만 |
|---|
| 2026.03.03 | ₩15,995 | ₩15,995 | ₩15,593 | ₩15,807 | -1.17% | 27.2만 |
|---|
| 2026.03.02 | ₩15,968 | ₩16,089 | ₩15,955 | ₩16,062 | +0.59% | 23.7만 |
|---|
| 2026.02.27 | ₩15,955 | ₩16,115 | ₩15,955 | ₩16,048 | +0.59% | 10.3만 |
|---|
| 2026.02.26 | ₩16,209 | ₩16,209 | ₩16,035 | ₩16,142 | -0.41% | 14.2만 |
|---|
| 2026.02.25 | ₩16,155 | ₩16,222 | ₩16,129 | ₩16,142 | -0.08% | 16만 |
|---|
| 2026.02.24 | ₩16,035 | ₩16,115 | ₩15,968 | ₩16,022 | -0.08% | 16.7만 |
|---|
| 2026.02.23 | ₩16,129 | ₩16,169 | ₩15,941 | ₩16,008 | -0.75% | 29.8만 |
|---|
| 2026.02.20 | ₩16,115 | ₩16,155 | ₩15,995 | ₩16,075 | -0.25% | 16.4만 |
|---|
| 2026.02.19 | ₩16,129 | ₩16,129 | ₩15,995 | ₩16,048 | -0.50% | 17.8만 |
|---|
| 2026.02.18 | ₩16,155 | ₩16,209 | ₩16,008 | ₩16,075 | -0.50% | 18.8만 |
|---|
| 2026.02.17 | ₩16,022 | ₩16,129 | ₩15,928 | ₩16,035 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩15,955 | ₩16,089 | ₩15,821 | ₩16,048 | +0.59% | 20.2만 |
|---|
| 2026.02.12 | ₩16,142 | ₩16,142 | ₩15,941 | ₩16,048 | -0.58% | 14.6만 |
|---|
| 2026.02.11 | ₩16,075 | ₩16,155 | ₩15,995 | ₩16,089 | +0.08% | 18.3만 |
|---|
| 2026.02.10 | ₩15,981 | ₩16,062 | ₩15,848 | ₩16,035 | +0.34% | 22.2만 |
|---|
| 2026.02.09 | ₩15,767 | ₩15,968 | ₩15,714 | ₩15,955 | +1.19% | 24.3만 |
|---|
| 2026.02.06 | ₩15,366 | ₩15,741 | ₩15,366 | ₩15,700 | +2.18% | 21.3만 |
|---|
| 2026.02.05 | ₩15,486 | ₩15,526 | ₩15,285 | ₩15,393 | -0.61% | 25만 |
|---|
| 2026.02.04 | ₩15,767 | ₩15,781 | ₩15,339 | ₩15,526 | -1.53% | 29만 |
|---|
| 2026.02.03 | ₩15,741 | ₩15,781 | ₩15,540 | ₩15,727 | -0.09% | 18.8만 |
|---|
| 2026.02.02 | ₩15,486 | ₩15,754 | ₩15,459 | ₩15,647 | +1.04% | 26.1만 |
|---|
| 2026.01.30 | ₩15,888 | ₩15,901 | ₩15,607 | ₩15,700 | -1.18% | 20.5만 |
|---|
| 2026.01.29 | ₩15,995 | ₩16,035 | ₩15,754 | ₩15,968 | -0.17% | 25.7만 |
|---|
| 2026.01.28 | ₩15,874 | ₩16,008 | ₩15,861 | ₩15,955 | +0.51% | 26.8만 |
|---|
| 2026.01.27 | ₩15,807 | ₩15,834 | ₩15,727 | ₩15,794 | -0.08% | 17.3만 |
|---|
| 2026.01.26 | ₩15,687 | ₩15,821 | ₩15,687 | ₩15,754 | +0.43% | 20.3만 |
|---|
| 2026.01.23 | ₩15,741 | ₩15,781 | ₩15,687 | ₩15,754 | +0.09% | 19.2만 |
|---|
| 2026.01.22 | ₩15,727 | ₩15,888 | ₩15,700 | ₩15,727 | 0.00% | 24.9만 |
|---|
| 2026.01.21 | ₩15,567 | ₩15,687 | ₩15,486 | ₩15,687 | +0.77% | 24.5만 |
|---|
| 2026.01.20 | ₩15,446 | ₩15,580 | ₩15,393 | ₩15,433 | -0.09% | 18.9만 |
|---|
| 2026.01.16 | ₩15,633 | ₩15,727 | ₩15,473 | ₩15,553 | -0.51% | 98.5만 |
|---|
| 2026.01.15 | ₩15,633 | ₩15,714 | ₩15,620 | ₩15,633 | 0.00% | 23.2만 |
|---|
| 2026.01.14 | ₩15,687 | ₩15,700 | ₩15,526 | ₩15,647 | -0.26% | 31.1만 |
|---|
| 2026.01.13 | ₩15,674 | ₩15,727 | ₩15,580 | ₩15,647 | -0.17% | 32.2만 |
|---|
| 2026.01.12 | ₩15,714 | ₩15,714 | ₩15,580 | ₩15,633 | -0.51% | 33.4만 |
|---|
| 2026.01.09 | ₩15,700 | ₩15,767 | ₩15,607 | ₩15,741 | +0.26% | 35.6만 |
|---|
| 2026.01.08 | ₩15,633 | ₩15,687 | ₩15,553 | ₩15,674 | +0.26% | 16.8만 |
|---|
| 2026.01.07 | ₩15,620 | ₩15,660 | ₩15,526 | ₩15,647 | +0.17% | 13.4만 |
|---|
| 2026.01.06 | ₩15,339 | ₩15,607 | ₩15,326 | ₩15,607 | +1.75% | 18만 |
|---|
| 2026.01.05 | ₩15,165 | ₩15,366 | ₩15,165 | ₩15,312 | +0.97% | 22.2만 |
|---|
| 2026.01.02 | ₩15,272 | ₩15,366 | ₩15,152 | ₩15,192 | -0.53% | 26.8만 |
|---|
| 2025.12.31 | ₩15,379 | ₩15,379 | ₩15,111 | ₩15,138 | -1.57% | 24.3만 |
|---|
| 2025.12.30 | ₩15,500 | ₩15,607 | ₩15,393 | ₩15,406 | -0.60% | 13.3만 |
|---|
| 2025.12.29 | ₩15,674 | ₩15,727 | ₩15,540 | ₩15,607 | -0.43% | 14.2만 |
|---|
| 2025.12.26 | ₩15,741 | ₩15,794 | ₩15,660 | ₩15,674 | -0.43% | 14.4만 |
|---|
| 2025.12.24 | ₩15,741 | ₩15,754 | ₩15,687 | ₩15,741 | 0.00% | 8.9만 |
|---|
| 2025.12.23 | ₩15,660 | ₩15,754 | ₩15,633 | ₩15,741 | +0.51% | 10.8만 |
|---|
| 2025.12.22 | ₩15,553 | ₩15,687 | ₩15,540 | ₩15,660 | +0.69% | 19.1만 |
|---|
| 2025.12.19 | ₩15,326 | ₩15,486 | ₩15,245 | ₩15,419 | +0.61% | 26.2만 |
|---|
| 2025.12.18 | ₩15,058 | ₩15,192 | ₩15,004 | ₩15,152 | +0.62% | 12.4만 |
|---|
| 2025.12.17 | ₩15,125 | ₩15,259 | ₩15,004 | ₩15,018 | -0.71% | 12.3만 |
|---|
| 2025.12.16 | ₩15,031 | ₩15,219 | ₩15,004 | ₩15,152 | +0.80% | 17.2만 |
|---|
| 2025.12.15 | ₩15,232 | ₩15,285 | ₩15,058 | ₩15,111 | -0.79% | 18.4만 |
|---|
| 2025.12.12 | ₩15,366 | ₩15,406 | ₩15,192 | ₩15,219 | -0.96% | 9.9만 |
|---|
| 2025.12.11 | ₩15,526 | ₩15,553 | ₩15,393 | ₩15,473 | -0.34% | 11.4만 |
|---|
| 2025.12.10 | ₩15,500 | ₩15,540 | ₩15,419 | ₩15,486 | -0.09% | 15.9만 |
|---|
| 2025.12.09 | ₩15,526 | ₩15,593 | ₩15,486 | ₩15,500 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩15,593 | ₩15,620 | ₩15,446 | ₩15,486 | -0.69% | 12만 |
|---|
| 2025.12.05 | ₩15,580 | ₩15,620 | ₩15,486 | ₩15,513 | -0.43% | 9.6만 |
|---|
| 2025.12.04 | ₩15,486 | ₩15,567 | ₩15,419 | ₩15,553 | +0.43% | 22.1만 |
|---|
| 2025.12.03 | ₩15,406 | ₩15,446 | ₩15,366 | ₩15,393 | -0.09% | 13.2만 |
|---|
| 2025.12.02 | ₩15,500 | ₩15,500 | ₩15,299 | ₩15,352 | -0.95% | 13.2만 |
|---|
| 2025.12.01 | ₩15,500 | ₩15,500 | ₩15,339 | ₩15,393 | -0.69% | 14.7만 |
|---|
| 2025.11.28 | ₩15,326 | ₩15,473 | ₩15,299 | ₩15,419 | +0.61% | 6.5만 |
|---|
| 2025.11.26 | ₩15,178 | ₩15,312 | ₩15,071 | ₩15,299 | +0.79% | 17.2만 |
|---|
| 2025.11.25 | ₩14,924 | ₩15,111 | ₩14,763 | ₩15,111 | +1.26% | 13.7만 |
|---|
| 2025.11.24 | ₩14,777 | ₩14,897 | ₩14,643 | ₩14,884 | +0.72% | 19만 |
|---|
| 2025.11.21 | ₩14,576 | ₩14,723 | ₩14,295 | ₩14,563 | -0.09% | 31.4만 |
|---|
| 2025.11.20 | ₩15,004 | ₩15,045 | ₩14,496 | ₩14,523 | -3.21% | 22만 |
|---|
| 2025.11.19 | ₩14,804 | ₩14,924 | ₩14,670 | ₩14,763 | -0.27% | 25.2만 |
|---|
| 2025.11.18 | ₩14,790 | ₩14,924 | ₩14,670 | ₩14,844 | +0.36% | 29.8만 |
|---|
| 2025.11.17 | ₩14,978 | ₩14,978 | ₩14,723 | ₩14,817 | -1.07% | 21.7만 |
|---|
| 2025.11.14 | ₩15,031 | ₩15,098 | ₩14,723 | ₩15,004 | -0.18% | 21.5만 |
|---|
| 2025.11.13 | ₩15,660 | ₩15,660 | ₩15,165 | ₩15,285 | -2.39% | 18.6만 |
|---|
| 2025.11.12 | ₩15,700 | ₩15,741 | ₩15,526 | ₩15,633 | -0.43% | 19.8만 |
|---|
| 2025.11.11 | ₩15,674 | ₩15,700 | ₩15,580 | ₩15,647 | -0.17% | 12.2만 |
|---|
| 2025.11.10 | ₩15,540 | ₩15,727 | ₩15,526 | ₩15,633 | +0.60% | 11.1만 |
|---|
| 2025.11.07 | ₩15,513 | ₩15,513 | ₩15,259 | ₩15,473 | -0.26% | 26.4만 |
|---|
| 2025.11.06 | ₩15,727 | ₩15,741 | ₩15,486 | ₩15,526 | -1.28% | 15.6만 |
|---|
| 2025.11.05 | ₩15,580 | ₩15,767 | ₩15,580 | ₩15,700 | +0.77% | 27만 |
|---|
| 2025.11.04 | ₩15,660 | ₩15,687 | ₩15,486 | ₩15,593 | -0.43% | 15.5만 |
|---|
| 2025.11.03 | ₩15,727 | ₩15,767 | ₩15,580 | ₩15,687 | -0.26% | 15.7만 |
|---|
| 2025.10.31 | ₩15,660 | ₩15,714 | ₩15,553 | ₩15,687 | +0.17% | 17만 |
|---|
| 2025.10.30 | ₩15,647 | ₩15,714 | ₩15,526 | ₩15,553 | -0.60% | 12.2만 |
|---|
| 2025.10.29 | ₩15,633 | ₩15,794 | ₩15,593 | ₩15,620 | -0.09% | 27만 |
|---|
| 2025.10.28 | ₩15,567 | ₩15,633 | ₩15,513 | ₩15,620 | +0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩15,540 | ₩15,607 | ₩15,433 | ₩15,553 | +0.09% | 22.1만 |
|---|
| 2025.10.24 | ₩15,312 | ₩15,473 | ₩15,312 | ₩15,419 | +0.70% | 11.9만 |
|---|
| 2025.10.23 | ₩15,111 | ₩15,259 | ₩15,058 | ₩15,245 | +0.89% | 18만 |
|---|
| 2025.10.22 | ₩15,312 | ₩15,366 | ₩15,018 | ₩15,138 | -1.14% | 26.7만 |
|---|
| 2025.10.21 | ₩15,352 | ₩15,393 | ₩15,205 | ₩15,299 | -0.35% | 24.3만 |
|---|
| 2025.10.20 | ₩15,085 | ₩15,339 | ₩15,085 | ₩15,299 | +1.42% | 25.6만 |
|---|
| 2025.10.17 | ₩15,219 | ₩15,219 | ₩14,964 | ₩15,085 | -0.88% | 17.2만 |
|---|
| 2025.10.16 | ₩15,500 | ₩15,500 | ₩15,219 | ₩15,232 | -1.73% | 26.7만 |
|---|
| 2025.10.15 | ₩15,393 | ₩15,526 | ₩15,326 | ₩15,459 | +0.43% | 19만 |
|---|
| 2025.10.14 | ₩15,406 | ₩15,526 | ₩15,272 | ₩15,433 | +0.17% | 20.2만 |
|---|
| 2025.10.13 | ₩15,259 | ₩15,433 | ₩15,192 | ₩15,419 | +1.05% | 23.4만 |
|---|
| 2025.10.10 | ₩15,406 | ₩15,500 | ₩15,071 | ₩15,111 | -1.91% | 27.9만 |
|---|