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 | ₩15,988 | ₩16,458 | ₩15,988 | ₩16,391 | +2.52% | 38.7만 |
| 2026.10.08 | ₩16,149 | ₩16,149 | ₩15,827 | ₩15,961 | -1.16% | 29.8만 |
| 2026.10.07 | ₩16,122 | ₩16,216 | ₩15,921 | ₩16,055 | -0.42% | 19.4만 |
| 2026.10.06 | ₩15,854 | ₩16,069 | ₩15,760 | ₩16,042 | +1.18% | 29.6만 |
| 2026.10.05 | ₩15,800 | ₩15,908 | ₩15,559 | ₩15,639 | -1.02% | 18.1만 |
| 2026.10.02 | ₩15,680 | ₩15,800 | ₩15,572 | ₩15,720 | +0.26% | 17.2만 |
| 2026.10.01 | ₩15,707 | ₩15,787 | ₩15,425 | ₩15,572 | -0.85% | 21.4만 |
| 2026.09.30 | ₩15,720 | ₩15,881 | ₩15,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,707 |
| -0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,666 | ₩15,693 | ₩15,452 | ₩15,680 | +0.09% | 23.1만 |
|---|
| 2026.09.28 | ₩16,002 | ₩16,002 | ₩15,505 | ₩15,572 | -2.68% | 24.6만 |
|---|
| 2026.09.25 | ₩16,592 | ₩16,672 | ₩15,666 | ₩16,015 | -3.48% | 48.7만 |
|---|
| 2026.09.24 | ₩16,699 | ₩16,766 | ₩16,310 | ₩16,498 | -1.20% | 16.6만 |
|---|
| 2026.09.23 | ₩16,954 | ₩16,954 | ₩16,605 | ₩16,632 | -1.90% | 13.3만 |
|---|
| 2026.09.22 | ₩16,967 | ₩17,169 | ₩16,954 | ₩16,981 | +0.08% | 13.8만 |
|---|
| 2026.09.21 | ₩16,940 | ₩17,088 | ₩16,833 | ₩16,994 | +0.32% | 22.3만 |
|---|
| 2026.09.18 | ₩16,726 | ₩16,887 | ₩16,431 | ₩16,699 | -0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩16,484 | ₩16,686 | ₩16,484 | ₩16,659 | +1.06% | 14.4만 |
|---|
| 2026.09.16 | ₩16,350 | ₩16,431 | ₩16,136 | ₩16,256 | -0.57% | 14.1만 |
|---|
| 2026.09.15 | ₩16,297 | ₩16,364 | ₩16,095 | ₩16,122 | -1.07% | 17.2만 |
|---|
| 2026.09.14 | ₩16,632 | ₩16,632 | ₩16,364 | ₩16,391 | -1.45% | 21.6만 |
|---|
| 2026.09.11 | ₩17,061 | ₩17,101 | ₩16,806 | ₩16,847 | -1.26% | 12.6만 |
|---|
| 2026.09.10 | ₩16,967 | ₩17,061 | ₩16,780 | ₩16,860 | -0.63% | 10.1만 |
|---|
| 2026.09.09 | ₩17,249 | ₩17,356 | ₩17,021 | ₩17,061 | -1.09% | 14.4만 |
|---|
| 2026.09.08 | ₩17,276 | ₩17,329 | ₩17,142 | ₩17,249 | -0.16% | 16.8만 |
|---|
| 2026.09.04 | ₩17,142 | ₩17,236 | ₩17,048 | ₩17,236 | +0.55% | 7.2만 |
|---|
| 2026.09.03 | ₩17,034 | ₩17,115 | ₩16,847 | ₩17,061 | +0.16% | 16.6만 |
|---|
| 2026.09.02 | ₩17,115 | ₩17,115 | ₩16,940 | ₩17,008 | -0.63% | 9.9만 |
|---|
| 2026.09.01 | ₩17,128 | ₩17,142 | ₩16,940 | ₩16,994 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩17,490 | ₩17,490 | ₩17,155 | ₩17,289 | -1.15% | 20.6만 |
|---|
| 2026.08.28 | ₩17,638 | ₩17,638 | ₩17,356 | ₩17,477 | -0.91% | 8.8만 |
|---|
| 2026.08.27 | ₩17,584 | ₩17,718 | ₩17,423 | ₩17,544 | -0.23% | 8.8만 |
|---|
| 2026.08.26 | ₩17,490 | ₩17,504 | ₩17,383 | ₩17,450 | -0.23% | 7.7만 |
|---|
| 2026.08.25 | ₩17,383 | ₩17,450 | ₩17,316 | ₩17,383 | 0.00% | 9.2만 |
|---|
| 2026.08.24 | ₩17,437 | ₩17,437 | ₩17,303 | ₩17,303 | -0.77% | 9.8만 |
|---|
| 2026.08.21 | ₩17,692 | ₩17,692 | ₩17,423 | ₩17,477 | -1.21% | 24.2만 |
|---|
| 2026.08.20 | ₩17,611 | ₩17,705 | ₩17,303 | ₩17,490 | -0.69% | 14.4만 |
|---|
| 2026.08.19 | ₩17,893 | ₩17,906 | ₩17,544 | ₩17,638 | -1.42% | 14.1만 |
|---|
| 2026.08.18 | ₩17,973 | ₩17,973 | ₩17,799 | ₩17,879 | -0.52% | 15.6만 |
|---|
| 2026.08.17 | ₩18,148 | ₩18,161 | ₩18,027 | ₩18,027 | -0.67% | 8.6만 |
|---|
| 2026.08.14 | ₩18,027 | ₩18,148 | ₩18,027 | ₩18,121 | +0.52% | 16.9만 |
|---|
| 2026.08.13 | ₩18,174 | ₩18,295 | ₩18,107 | ₩18,121 | -0.30% | 14만 |
|---|
| 2026.08.12 | ₩17,946 | ₩18,174 | ₩17,946 | ₩18,134 | +1.05% | 10.4만 |
|---|
| 2026.08.11 | ₩17,866 | ₩17,933 | ₩17,812 | ₩17,879 | +0.08% | 12.2만 |
|---|
| 2026.08.10 | ₩17,678 | ₩17,879 | ₩17,611 | ₩17,812 | +0.76% | 18.9만 |
|---|
| 2026.08.07 | ₩17,477 | ₩17,638 | ₩17,464 | ₩17,625 | +0.84% | 13.7만 |
|---|
| 2026.08.06 | ₩17,262 | ₩17,410 | ₩17,195 | ₩17,343 | +0.47% | 12.5만 |
|---|
| 2026.08.05 | ₩17,397 | ₩17,504 | ₩17,209 | ₩17,343 | -0.31% | 19.5만 |
|---|
| 2026.08.04 | ₩17,169 | ₩17,397 | ₩17,142 | ₩17,383 | +1.25% | 19.9만 |
|---|
| 2026.08.03 | ₩16,833 | ₩17,182 | ₩16,753 | ₩17,101 | +1.59% | 16.6만 |
|---|
| 2026.07.31 | ₩16,766 | ₩16,914 | ₩16,659 | ₩16,833 | +0.40% | 25.2만 |
|---|
| 2026.07.30 | ₩16,391 | ₩16,712 | ₩16,391 | ₩16,672 | +1.72% | 16.9만 |
|---|
| 2026.07.29 | ₩16,712 | ₩16,793 | ₩16,256 | ₩16,323 | -2.33% | 36.2만 |
|---|
| 2026.07.28 | ₩16,954 | ₩17,128 | ₩16,525 | ₩16,766 | -1.11% | 20.5만 |
|---|
| 2026.07.27 | ₩17,195 | ₩17,423 | ₩16,887 | ₩17,021 | -1.01% | 19.5만 |
|---|
| 2026.07.24 | ₩17,356 | ₩17,544 | ₩17,088 | ₩17,142 | -1.24% | 20만 |
|---|
| 2026.07.23 | ₩17,625 | ₩17,665 | ₩17,397 | ₩17,464 | -0.91% | 24.7만 |
|---|
| 2026.07.22 | ₩17,678 | ₩17,933 | ₩17,625 | ₩17,692 | +0.08% | 18.8만 |
|---|
| 2026.07.21 | ₩17,718 | ₩17,893 | ₩17,598 | ₩17,705 | -0.08% | 29.4만 |
|---|
| 2026.07.20 | ₩17,544 | ₩17,705 | ₩17,490 | ₩17,557 | +0.08% | 18.2만 |
|---|
| 2026.07.17 | ₩17,571 | ₩17,678 | ₩17,343 | ₩17,490 | -0.46% | 24.1만 |
|---|
| 2026.07.16 | ₩18,067 | ₩18,148 | ₩17,718 | ₩17,772 | -1.63% | 12.1만 |
|---|
| 2026.07.15 | ₩18,389 | ₩18,389 | ₩18,027 | ₩18,134 | -1.39% | 16.9만 |
|---|
| 2026.07.14 | ₩18,215 | ₩18,376 | ₩18,107 | ₩18,242 | +0.15% | 13.9만 |
|---|
| 2026.07.13 | ₩18,335 | ₩18,510 | ₩18,242 | ₩18,349 | +0.07% | 20.1만 |
|---|
| 2026.07.10 | ₩18,349 | ₩18,657 | ₩18,335 | ₩18,443 | +0.51% | 17.3만 |
|---|
| 2026.07.09 | ₩18,215 | ₩18,335 | ₩18,081 | ₩18,295 | +0.44% | 21.9만 |
|---|
| 2026.07.08 | ₩18,027 | ₩18,054 | ₩17,853 | ₩18,040 | +0.07% | 13.9만 |
|---|
| 2026.07.07 | ₩18,081 | ₩18,201 | ₩17,946 | ₩18,040 | -0.22% | 11.1만 |
|---|
| 2026.07.06 | ₩18,121 | ₩18,282 | ₩18,067 | ₩18,107 | -0.07% | 10.4만 |
|---|
| 2026.07.02 | ₩18,094 | ₩18,268 | ₩17,879 | ₩18,027 | -0.37% | 17.5만 |
|---|
| 2026.07.01 | ₩18,215 | ₩18,242 | ₩17,987 | ₩18,081 | -0.74% | 17.8만 |
|---|
| 2026.06.30 | ₩18,094 | ₩18,268 | ₩17,987 | ₩18,268 | +0.96% | 13.7만 |
|---|
| 2026.06.29 | ₩17,786 | ₩18,014 | ₩17,651 | ₩17,987 | +1.13% | 12.3만 |
|---|
| 2026.06.26 | ₩17,718 | ₩17,786 | ₩17,598 | ₩17,651 | -0.38% | 8만 |
|---|
| 2026.06.25 | ₩17,987 | ₩18,027 | ₩17,799 | ₩17,879 | -0.60% | 8.1만 |
|---|
| 2026.06.24 | ₩17,812 | ₩17,893 | ₩17,598 | ₩17,786 | -0.15% | 13.8만 |
|---|
| 2026.06.23 | ₩17,772 | ₩18,014 | ₩17,678 | ₩17,786 | +0.08% | 21.5만 |
|---|
| 2026.06.22 | ₩18,201 | ₩18,295 | ₩17,987 | ₩18,054 | -0.81% | 18.2만 |
|---|
| 2026.06.18 | ₩17,973 | ₩18,081 | ₩17,933 | ₩18,067 | +0.52% | 16.2만 |
|---|
| 2026.06.17 | ₩17,745 | ₩17,933 | ₩17,678 | ₩17,705 | -0.23% | 19.2만 |
|---|
| 2026.06.16 | ₩17,517 | ₩17,839 | ₩17,517 | ₩17,786 | +1.53% | 22.3만 |
|---|
| 2026.06.15 | ₩17,504 | ₩17,732 | ₩17,504 | ₩17,584 | +0.46% | 16.3만 |
|---|
| 2026.06.12 | ₩17,182 | ₩17,490 | ₩17,088 | ₩17,397 | +1.25% | 14.6만 |
|---|
| 2026.06.11 | ₩17,155 | ₩17,276 | ₩16,994 | ₩17,249 | +0.55% | 11.4만 |
|---|
| 2026.06.10 | ₩17,236 | ₩17,329 | ₩16,954 | ₩16,994 | -1.40% | 15.6만 |
|---|
| 2026.06.09 | ₩17,303 | ₩17,504 | ₩16,873 | ₩17,142 | -0.93% | 19.2만 |
|---|
| 2026.06.08 | ₩17,182 | ₩17,370 | ₩17,128 | ₩17,142 | -0.23% | 18.8만 |
|---|
| 2026.06.05 | ₩17,571 | ₩17,678 | ₩17,061 | ₩17,142 | -2.44% | 27만 |
|---|
| 2026.06.04 | ₩17,598 | ₩17,839 | ₩17,504 | ₩17,759 | +0.91% | 13.4만 |
|---|
| 2026.06.03 | ₩17,987 | ₩18,014 | ₩17,651 | ₩17,759 | -1.27% | 30.4만 |
|---|
| 2026.06.02 | ₩17,759 | ₩18,040 | ₩17,651 | ₩17,946 | +1.06% | 24.2만 |
|---|
| 2026.06.01 | ₩17,692 | ₩17,812 | ₩17,450 | ₩17,745 | +0.30% | 19만 |
|---|
| 2026.05.29 | ₩17,718 | ₩17,786 | ₩17,611 | ₩17,705 | -0.08% | 13.6만 |
|---|
| 2026.05.28 | ₩17,571 | ₩17,745 | ₩17,504 | ₩17,625 | +0.31% | 29.4만 |
|---|
| 2026.05.27 | ₩17,504 | ₩17,611 | ₩17,383 | ₩17,571 | +0.38% | 14.1만 |
|---|
| 2026.05.26 | ₩17,490 | ₩17,557 | ₩17,356 | ₩17,477 | -0.08% | 22.7만 |
|---|
| 2026.05.22 | ₩17,115 | ₩17,423 | ₩17,088 | ₩17,329 | +1.25% | 25.8만 |
|---|
| 2026.05.21 | ₩16,619 | ₩17,169 | ₩16,552 | ₩17,008 | +2.34% | 32.1만 |
|---|
| 2026.05.20 | ₩16,431 | ₩16,605 | ₩16,270 | ₩16,565 | +0.82% | 22.7만 |
|---|
| 2026.05.19 | ₩16,256 | ₩16,364 | ₩16,042 | ₩16,230 | -0.17% | 20.4만 |
|---|
| 2026.05.18 | ₩16,927 | ₩16,927 | ₩16,256 | ₩16,404 | -3.09% | 27.8만 |
|---|
| 2026.05.15 | ₩17,289 | ₩17,303 | ₩16,806 | ₩16,833 | -2.64% | 18.2만 |
|---|
| 2026.05.14 | ₩17,477 | ₩17,517 | ₩17,276 | ₩17,383 | -0.54% | 19.3만 |
|---|
| 2026.05.13 | ₩17,370 | ₩17,544 | ₩17,169 | ₩17,531 | +0.93% | 29.4만 |
|---|
| 2026.05.12 | ₩17,544 | ₩17,584 | ₩17,128 | ₩17,262 | -1.61% | 31.1만 |
|---|
| 2026.05.11 | ₩17,329 | ₩17,571 | ₩17,303 | ₩17,490 | +0.93% | 27.2만 |
|---|
| 2026.05.08 | ₩17,169 | ₩17,303 | ₩17,075 | ₩17,222 | +0.31% | 18.2만 |
|---|
| 2026.05.07 | ₩17,316 | ₩17,316 | ₩16,967 | ₩17,128 | -1.08% | 39.9만 |
|---|
| 2026.05.06 | ₩17,101 | ₩17,316 | ₩17,021 | ₩17,316 | +1.25% | 36.3만 |
|---|
| 2026.05.05 | ₩16,793 | ₩17,048 | ₩16,766 | ₩16,967 | +1.04% | 30.6만 |
|---|
| 2026.05.04 | ₩16,766 | ₩16,847 | ₩16,645 | ₩16,766 | 0.00% | 17.3만 |
|---|
| 2026.05.01 | ₩16,578 | ₩16,726 | ₩16,552 | ₩16,726 | +0.89% | 17.3만 |
|---|
| 2026.04.30 | ₩16,444 | ₩16,565 | ₩16,431 | ₩16,538 | +0.57% | 15.1만 |
|---|
| 2026.04.29 | ₩16,337 | ₩16,404 | ₩16,270 | ₩16,364 | +0.16% | 10.7만 |
|---|
| 2026.04.28 | ₩16,431 | ₩16,458 | ₩16,216 | ₩16,283 | -0.90% | 17만 |
|---|
| 2026.04.27 | ₩16,498 | ₩16,498 | ₩16,364 | ₩16,458 | -0.24% | 12만 |
|---|
| 2026.04.24 | ₩16,525 | ₩16,565 | ₩16,364 | ₩16,484 | -0.24% | 8.8만 |
|---|
| 2026.04.23 | ₩16,565 | ₩16,592 | ₩16,310 | ₩16,391 | -1.05% | 18.1만 |
|---|
| 2026.04.22 | ₩16,444 | ₩16,592 | ₩16,350 | ₩16,511 | +0.41% | 21.2만 |
|---|
| 2026.04.21 | ₩16,484 | ₩16,578 | ₩16,297 | ₩16,350 | -0.81% | 31.7만 |
|---|
| 2026.04.20 | ₩16,297 | ₩16,444 | ₩16,122 | ₩16,444 | +0.91% | 22.8만 |
|---|
| 2026.04.17 | ₩16,230 | ₩16,283 | ₩16,136 | ₩16,176 | -0.33% | 23.8만 |
|---|
| 2026.04.16 | ₩16,122 | ₩16,189 | ₩16,042 | ₩16,163 | +0.25% | 23.2만 |
|---|
| 2026.04.15 | ₩16,028 | ₩16,109 | ₩15,961 | ₩16,095 | +0.42% | 20.3만 |
|---|
| 2026.04.14 | ₩16,028 | ₩16,055 | ₩15,935 | ₩16,042 | +0.08% | 14.3만 |
|---|
| 2026.04.13 | ₩15,961 | ₩16,055 | ₩15,841 | ₩16,028 | +0.42% | 18.6만 |
|---|
| 2026.04.10 | ₩16,095 | ₩16,095 | ₩15,921 | ₩15,961 | -0.83% | 14.9만 |
|---|
| 2026.04.09 | ₩15,827 | ₩16,069 | ₩15,774 | ₩16,069 | +1.53% | 25.1만 |
|---|
| 2026.04.08 | ₩15,492 | ₩15,827 | ₩15,438 | ₩15,733 | +1.56% | 30.9만 |
|---|
| 2026.04.07 | ₩15,116 | ₩15,291 | ₩15,022 | ₩15,291 | +1.15% | 23.7만 |
|---|
| 2026.04.06 | ₩15,090 | ₩15,197 | ₩14,942 | ₩15,103 | +0.09% | 19.1만 |
|---|
| 2026.04.02 | ₩14,741 | ₩15,143 | ₩14,620 | ₩15,130 | +2.64% | 20.8만 |
|---|
| 2026.04.01 | ₩14,607 | ₩15,103 | ₩14,607 | ₩14,929 | +2.20% | 24.3만 |
|---|
| 2026.03.31 | ₩14,231 | ₩14,674 | ₩14,231 | ₩14,607 | +2.64% | 49만 |
|---|
| 2026.03.30 | ₩14,486 | ₩14,620 | ₩13,963 | ₩14,204 | -1.94% | 31.8만 |
|---|
| 2026.03.27 | ₩14,929 | ₩14,929 | ₩14,419 | ₩14,446 | -3.23% | 32.9만 |
|---|
| 2026.03.26 | ₩15,358 | ₩15,411 | ₩14,915 | ₩14,929 | -2.79% | 18.7만 |
|---|
| 2026.03.25 | ₩15,344 | ₩15,559 | ₩15,344 | ₩15,438 | +0.61% | 11.1만 |
|---|
| 2026.03.24 | ₩15,264 | ₩15,425 | ₩15,264 | ₩15,331 | +0.44% | 16.3만 |
|---|
| 2026.03.23 | ₩15,331 | ₩15,639 | ₩15,224 | ₩15,331 | 0.00% | 17.3만 |
|---|
| 2026.03.20 | ₩15,653 | ₩15,693 | ₩15,197 | ₩15,291 | -2.31% | 22.4만 |
|---|
| 2026.03.19 | ₩15,586 | ₩15,599 | ₩15,452 | ₩15,586 | 0.00% | 12.8만 |
|---|
| 2026.03.18 | ₩15,599 | ₩15,760 | ₩15,599 | ₩15,639 | +0.26% | 12.5만 |
|---|
| 2026.03.17 | ₩15,546 | ₩15,693 | ₩15,344 | ₩15,653 | +0.69% | 16.2만 |
|---|
| 2026.03.16 | ₩15,385 | ₩15,546 | ₩15,331 | ₩15,425 | +0.26% | 9.3만 |
|---|
| 2026.03.13 | ₩15,237 | ₩15,385 | ₩15,197 | ₩15,250 | +0.09% | 11.8만 |
|---|
| 2026.03.12 | ₩15,532 | ₩15,693 | ₩15,371 | ₩15,398 | -0.86% | 10.5만 |
|---|
| 2026.03.11 | ₩15,653 | ₩15,827 | ₩15,438 | ₩15,505 | -0.94% | 31.2만 |
|---|
| 2026.03.10 | ₩15,318 | ₩15,841 | ₩15,318 | ₩15,653 | +2.19% | 30.4만 |
|---|
| 2026.03.09 | ₩15,210 | ₩15,398 | ₩15,022 | ₩15,250 | +0.26% | 30.7만 |
|---|
| 2026.03.06 | ₩15,720 | ₩15,814 | ₩15,452 | ₩15,492 | -1.45% | 26.3만 |
|---|
| 2026.03.05 | ₩15,961 | ₩15,961 | ₩15,733 | ₩15,867 | -0.59% | 26.1만 |
|---|
| 2026.03.04 | ₩15,854 | ₩16,042 | ₩15,854 | ₩15,988 | +0.85% | 18.3만 |
|---|
| 2026.03.03 | ₩16,028 | ₩16,028 | ₩15,626 | ₩15,841 | -1.17% | 27.2만 |
|---|
| 2026.03.02 | ₩16,002 | ₩16,122 | ₩15,988 | ₩16,095 | +0.59% | 23.7만 |
|---|
| 2026.02.27 | ₩15,988 | ₩16,149 | ₩15,988 | ₩16,082 | +0.59% | 10.3만 |
|---|
| 2026.02.26 | ₩16,243 | ₩16,243 | ₩16,069 | ₩16,176 | -0.41% | 14.2만 |
|---|
| 2026.02.25 | ₩16,189 | ₩16,256 | ₩16,163 | ₩16,176 | -0.08% | 16만 |
|---|
| 2026.02.24 | ₩16,069 | ₩16,149 | ₩16,002 | ₩16,055 | -0.08% | 16.7만 |
|---|
| 2026.02.23 | ₩16,163 | ₩16,203 | ₩15,975 | ₩16,042 | -0.75% | 29.8만 |
|---|
| 2026.02.20 | ₩16,149 | ₩16,189 | ₩16,028 | ₩16,109 | -0.25% | 16.4만 |
|---|
| 2026.02.19 | ₩16,163 | ₩16,163 | ₩16,028 | ₩16,082 | -0.50% | 17.8만 |
|---|
| 2026.02.18 | ₩16,189 | ₩16,243 | ₩16,042 | ₩16,109 | -0.50% | 18.8만 |
|---|
| 2026.02.17 | ₩16,055 | ₩16,163 | ₩15,961 | ₩16,069 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩15,988 | ₩16,122 | ₩15,854 | ₩16,082 | +0.59% | 20.2만 |
|---|
| 2026.02.12 | ₩16,176 | ₩16,176 | ₩15,975 | ₩16,082 | -0.58% | 14.6만 |
|---|
| 2026.02.11 | ₩16,109 | ₩16,189 | ₩16,028 | ₩16,122 | +0.08% | 18.3만 |
|---|
| 2026.02.10 | ₩16,015 | ₩16,095 | ₩15,881 | ₩16,069 | +0.34% | 22.2만 |
|---|
| 2026.02.09 | ₩15,800 | ₩16,002 | ₩15,747 | ₩15,988 | +1.19% | 24.3만 |
|---|
| 2026.02.06 | ₩15,398 | ₩15,774 | ₩15,398 | ₩15,733 | +2.18% | 21.3만 |
|---|
| 2026.02.05 | ₩15,519 | ₩15,559 | ₩15,318 | ₩15,425 | -0.61% | 25만 |
|---|
| 2026.02.04 | ₩15,800 | ₩15,814 | ₩15,371 | ₩15,559 | -1.53% | 29만 |
|---|
| 2026.02.03 | ₩15,774 | ₩15,814 | ₩15,572 | ₩15,760 | -0.09% | 18.8만 |
|---|
| 2026.02.02 | ₩15,519 | ₩15,787 | ₩15,492 | ₩15,680 | +1.04% | 26.1만 |
|---|
| 2026.01.30 | ₩15,921 | ₩15,935 | ₩15,639 | ₩15,733 | -1.18% | 20.5만 |
|---|
| 2026.01.29 | ₩16,028 | ₩16,069 | ₩15,787 | ₩16,002 | -0.17% | 25.7만 |
|---|
| 2026.01.28 | ₩15,908 | ₩16,042 | ₩15,894 | ₩15,988 | +0.51% | 26.8만 |
|---|
| 2026.01.27 | ₩15,841 | ₩15,867 | ₩15,760 | ₩15,827 | -0.08% | 17.3만 |
|---|
| 2026.01.26 | ₩15,720 | ₩15,854 | ₩15,720 | ₩15,787 | +0.43% | 20.3만 |
|---|
| 2026.01.23 | ₩15,774 | ₩15,814 | ₩15,720 | ₩15,787 | +0.09% | 19.2만 |
|---|
| 2026.01.22 | ₩15,760 | ₩15,921 | ₩15,733 | ₩15,760 | 0.00% | 24.9만 |
|---|
| 2026.01.21 | ₩15,599 | ₩15,720 | ₩15,519 | ₩15,720 | +0.77% | 24.5만 |
|---|
| 2026.01.20 | ₩15,478 | ₩15,613 | ₩15,425 | ₩15,465 | -0.09% | 18.9만 |
|---|
| 2026.01.16 | ₩15,666 | ₩15,760 | ₩15,505 | ₩15,586 | -0.51% | 98.5만 |
|---|
| 2026.01.15 | ₩15,666 | ₩15,747 | ₩15,653 | ₩15,666 | 0.00% | 23.2만 |
|---|
| 2026.01.14 | ₩15,720 | ₩15,733 | ₩15,559 | ₩15,680 | -0.26% | 31.1만 |
|---|
| 2026.01.13 | ₩15,707 | ₩15,760 | ₩15,613 | ₩15,680 | -0.17% | 32.2만 |
|---|
| 2026.01.12 | ₩15,747 | ₩15,747 | ₩15,613 | ₩15,666 | -0.51% | 33.4만 |
|---|
| 2026.01.09 | ₩15,733 | ₩15,800 | ₩15,639 | ₩15,774 | +0.26% | 35.6만 |
|---|
| 2026.01.08 | ₩15,666 | ₩15,720 | ₩15,586 | ₩15,707 | +0.26% | 16.8만 |
|---|
| 2026.01.07 | ₩15,653 | ₩15,693 | ₩15,559 | ₩15,680 | +0.17% | 13.4만 |
|---|
| 2026.01.06 | ₩15,371 | ₩15,639 | ₩15,358 | ₩15,639 | +1.75% | 18만 |
|---|
| 2026.01.05 | ₩15,197 | ₩15,398 | ₩15,197 | ₩15,344 | +0.97% | 22.2만 |
|---|
| 2026.01.02 | ₩15,304 | ₩15,398 | ₩15,183 | ₩15,224 | -0.53% | 26.8만 |
|---|
| 2025.12.31 | ₩15,411 | ₩15,411 | ₩15,143 | ₩15,170 | -1.57% | 24.3만 |
|---|
| 2025.12.30 | ₩15,532 | ₩15,639 | ₩15,425 | ₩15,438 | -0.60% | 13.3만 |
|---|
| 2025.12.29 | ₩15,707 | ₩15,760 | ₩15,572 | ₩15,639 | -0.43% | 14.2만 |
|---|
| 2025.12.26 | ₩15,774 | ₩15,827 | ₩15,693 | ₩15,707 | -0.43% | 14.4만 |
|---|
| 2025.12.24 | ₩15,774 | ₩15,787 | ₩15,720 | ₩15,774 | 0.00% | 8.9만 |
|---|
| 2025.12.23 | ₩15,693 | ₩15,787 | ₩15,666 | ₩15,774 | +0.51% | 10.8만 |
|---|
| 2025.12.22 | ₩15,586 | ₩15,720 | ₩15,572 | ₩15,693 | +0.69% | 19.1만 |
|---|
| 2025.12.19 | ₩15,358 | ₩15,519 | ₩15,277 | ₩15,452 | +0.61% | 26.2만 |
|---|
| 2025.12.18 | ₩15,090 | ₩15,224 | ₩15,036 | ₩15,183 | +0.62% | 12.4만 |
|---|
| 2025.12.17 | ₩15,157 | ₩15,291 | ₩15,036 | ₩15,049 | -0.71% | 12.3만 |
|---|
| 2025.12.16 | ₩15,063 | ₩15,250 | ₩15,036 | ₩15,183 | +0.80% | 17.2만 |
|---|
| 2025.12.15 | ₩15,264 | ₩15,318 | ₩15,090 | ₩15,143 | -0.79% | 18.4만 |
|---|
| 2025.12.12 | ₩15,398 | ₩15,438 | ₩15,224 | ₩15,250 | -0.96% | 9.9만 |
|---|
| 2025.12.11 | ₩15,559 | ₩15,586 | ₩15,425 | ₩15,505 | -0.34% | 11.4만 |
|---|
| 2025.12.10 | ₩15,532 | ₩15,572 | ₩15,452 | ₩15,519 | -0.09% | 15.9만 |
|---|
| 2025.12.09 | ₩15,559 | ₩15,626 | ₩15,519 | ₩15,532 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩15,626 | ₩15,653 | ₩15,478 | ₩15,519 | -0.69% | 12만 |
|---|
| 2025.12.05 | ₩15,613 | ₩15,653 | ₩15,519 | ₩15,546 | -0.43% | 9.6만 |
|---|
| 2025.12.04 | ₩15,519 | ₩15,599 | ₩15,452 | ₩15,586 | +0.43% | 22.1만 |
|---|
| 2025.12.03 | ₩15,438 | ₩15,478 | ₩15,398 | ₩15,425 | -0.09% | 13.2만 |
|---|
| 2025.12.02 | ₩15,532 | ₩15,532 | ₩15,331 | ₩15,385 | -0.95% | 13.2만 |
|---|
| 2025.12.01 | ₩15,532 | ₩15,532 | ₩15,371 | ₩15,425 | -0.69% | 14.7만 |
|---|
| 2025.11.28 | ₩15,358 | ₩15,505 | ₩15,331 | ₩15,452 | +0.61% | 6.5만 |
|---|
| 2025.11.26 | ₩15,210 | ₩15,344 | ₩15,103 | ₩15,331 | +0.79% | 17.2만 |
|---|
| 2025.11.25 | ₩14,955 | ₩15,143 | ₩14,794 | ₩15,143 | +1.26% | 13.7만 |
|---|
| 2025.11.24 | ₩14,808 | ₩14,929 | ₩14,674 | ₩14,915 | +0.72% | 19만 |
|---|
| 2025.11.21 | ₩14,607 | ₩14,754 | ₩14,325 | ₩14,593 | -0.09% | 31.4만 |
|---|
| 2025.11.20 | ₩15,036 | ₩15,076 | ₩14,526 | ₩14,553 | -3.21% | 22만 |
|---|
| 2025.11.19 | ₩14,835 | ₩14,955 | ₩14,701 | ₩14,794 | -0.27% | 25.2만 |
|---|
| 2025.11.18 | ₩14,821 | ₩14,955 | ₩14,701 | ₩14,875 | +0.36% | 29.8만 |
|---|
| 2025.11.17 | ₩15,009 | ₩15,009 | ₩14,754 | ₩14,848 | -1.07% | 21.7만 |
|---|
| 2025.11.14 | ₩15,063 | ₩15,130 | ₩14,754 | ₩15,036 | -0.18% | 21.5만 |
|---|
| 2025.11.13 | ₩15,693 | ₩15,693 | ₩15,197 | ₩15,318 | -2.39% | 18.6만 |
|---|
| 2025.11.12 | ₩15,733 | ₩15,774 | ₩15,559 | ₩15,666 | -0.43% | 19.8만 |
|---|
| 2025.11.11 | ₩15,707 | ₩15,733 | ₩15,613 | ₩15,680 | -0.17% | 12.2만 |
|---|
| 2025.11.10 | ₩15,572 | ₩15,760 | ₩15,559 | ₩15,666 | +0.60% | 11.1만 |
|---|
| 2025.11.07 | ₩15,546 | ₩15,546 | ₩15,291 | ₩15,505 | -0.26% | 26.4만 |
|---|
| 2025.11.06 | ₩15,760 | ₩15,774 | ₩15,519 | ₩15,559 | -1.28% | 15.6만 |
|---|
| 2025.11.05 | ₩15,613 | ₩15,800 | ₩15,613 | ₩15,733 | +0.77% | 27만 |
|---|
| 2025.11.04 | ₩15,693 | ₩15,720 | ₩15,519 | ₩15,626 | -0.43% | 15.5만 |
|---|
| 2025.11.03 | ₩15,760 | ₩15,800 | ₩15,613 | ₩15,720 | -0.26% | 15.7만 |
|---|
| 2025.10.31 | ₩15,693 | ₩15,747 | ₩15,586 | ₩15,720 | +0.17% | 17만 |
|---|
| 2025.10.30 | ₩15,680 | ₩15,747 | ₩15,559 | ₩15,586 | -0.60% | 12.2만 |
|---|
| 2025.10.29 | ₩15,666 | ₩15,827 | ₩15,626 | ₩15,653 | -0.09% | 27만 |
|---|
| 2025.10.28 | ₩15,599 | ₩15,666 | ₩15,546 | ₩15,653 | +0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩15,572 | ₩15,639 | ₩15,465 | ₩15,586 | +0.09% | 22.1만 |
|---|
| 2025.10.24 | ₩15,344 | ₩15,505 | ₩15,344 | ₩15,452 | +0.70% | 11.9만 |
|---|
| 2025.10.23 | ₩15,143 | ₩15,291 | ₩15,090 | ₩15,277 | +0.89% | 18만 |
|---|
| 2025.10.22 | ₩15,344 | ₩15,398 | ₩15,049 | ₩15,170 | -1.14% | 26.7만 |
|---|
| 2025.10.21 | ₩15,385 | ₩15,425 | ₩15,237 | ₩15,331 | -0.35% | 24.3만 |
|---|
| 2025.10.20 | ₩15,116 | ₩15,371 | ₩15,116 | ₩15,331 | +1.42% | 25.6만 |
|---|
| 2025.10.17 | ₩15,250 | ₩15,250 | ₩14,996 | ₩15,116 | -0.88% | 17.2만 |
|---|
| 2025.10.16 | ₩15,532 | ₩15,532 | ₩15,250 | ₩15,264 | -1.73% | 26.7만 |
|---|
| 2025.10.15 | ₩15,425 | ₩15,559 | ₩15,358 | ₩15,492 | +0.43% | 19만 |
|---|
| 2025.10.14 | ₩15,438 | ₩15,559 | ₩15,304 | ₩15,465 | +0.17% | 20.2만 |
|---|
| 2025.10.13 | ₩15,291 | ₩15,465 | ₩15,224 | ₩15,452 | +1.05% | 23.4만 |
|---|
| 2025.10.10 | ₩15,438 | ₩15,532 | ₩15,103 | ₩15,143 | -1.91% | 27.9만 |
|---|