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 | ₩15,986 | ₩16,456 | ₩15,986 | ₩16,389 | +2.52% | 38.7만 |
| 2026.10.08 | ₩16,147 | ₩16,147 | ₩15,825 | ₩15,960 | -1.16% | 29.8만 |
| 2026.10.07 | ₩16,121 | ₩16,214 | ₩15,919 | ₩16,053 | -0.42% | 19.4만 |
| 2026.10.06 | ₩15,852 | ₩16,067 | ₩15,758 | ₩16,040 | +1.18% | 29.6만 |
| 2026.10.05 | ₩15,799 | ₩15,906 | ₩15,557 | ₩15,638 | -1.02% | 18.1만 |
| 2026.10.02 | ₩15,678 | ₩15,799 | ₩15,571 | ₩15,718 | +0.26% | 17.2만 |
| 2026.10.01 | ₩15,705 | ₩15,785 | ₩15,423 | ₩15,571 | -0.85% | 21.4만 |
| 2026.09.30 | ₩15,718 | ₩15,879 | ₩15,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,705 |
| -0.09% |
| 18.7만 |
| 2026.09.29 | ₩15,665 | ₩15,691 | ₩15,450 | ₩15,678 | +0.09% | 23.1만 |
|---|
| 2026.09.28 | ₩16,000 | ₩16,000 | ₩15,504 | ₩15,571 | -2.68% | 24.6만 |
|---|
| 2026.09.25 | ₩16,590 | ₩16,670 | ₩15,665 | ₩16,013 | -3.48% | 48.7만 |
|---|
| 2026.09.24 | ₩16,697 | ₩16,764 | ₩16,308 | ₩16,496 | -1.20% | 16.6만 |
|---|
| 2026.09.23 | ₩16,952 | ₩16,952 | ₩16,603 | ₩16,630 | -1.90% | 13.3만 |
|---|
| 2026.09.22 | ₩16,965 | ₩17,167 | ₩16,952 | ₩16,979 | +0.08% | 13.8만 |
|---|
| 2026.09.21 | ₩16,939 | ₩17,086 | ₩16,831 | ₩16,992 | +0.32% | 22.3만 |
|---|
| 2026.09.18 | ₩16,724 | ₩16,885 | ₩16,429 | ₩16,697 | -0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩16,483 | ₩16,684 | ₩16,483 | ₩16,657 | +1.06% | 14.4만 |
|---|
| 2026.09.16 | ₩16,348 | ₩16,429 | ₩16,134 | ₩16,255 | -0.57% | 14.1만 |
|---|
| 2026.09.15 | ₩16,295 | ₩16,362 | ₩16,094 | ₩16,121 | -1.07% | 17.2만 |
|---|
| 2026.09.14 | ₩16,630 | ₩16,630 | ₩16,362 | ₩16,389 | -1.45% | 21.6만 |
|---|
| 2026.09.11 | ₩17,059 | ₩17,100 | ₩16,804 | ₩16,845 | -1.26% | 12.6만 |
|---|
| 2026.09.10 | ₩16,965 | ₩17,059 | ₩16,778 | ₩16,858 | -0.63% | 10.1만 |
|---|
| 2026.09.09 | ₩17,247 | ₩17,354 | ₩17,019 | ₩17,059 | -1.09% | 14.4만 |
|---|
| 2026.09.08 | ₩17,274 | ₩17,328 | ₩17,140 | ₩17,247 | -0.16% | 16.8만 |
|---|
| 2026.09.04 | ₩17,140 | ₩17,234 | ₩17,046 | ₩17,234 | +0.55% | 7.2만 |
|---|
| 2026.09.03 | ₩17,032 | ₩17,113 | ₩16,845 | ₩17,059 | +0.16% | 16.6만 |
|---|
| 2026.09.02 | ₩17,113 | ₩17,113 | ₩16,939 | ₩17,006 | -0.63% | 9.9만 |
|---|
| 2026.09.01 | ₩17,126 | ₩17,140 | ₩16,939 | ₩16,992 | -0.78% | 13.8만 |
|---|
| 2026.08.31 | ₩17,488 | ₩17,488 | ₩17,153 | ₩17,287 | -1.15% | 20.6만 |
|---|
| 2026.08.28 | ₩17,636 | ₩17,636 | ₩17,354 | ₩17,475 | -0.91% | 8.8만 |
|---|
| 2026.08.27 | ₩17,582 | ₩17,716 | ₩17,421 | ₩17,542 | -0.23% | 8.8만 |
|---|
| 2026.08.26 | ₩17,488 | ₩17,502 | ₩17,381 | ₩17,448 | -0.23% | 7.7만 |
|---|
| 2026.08.25 | ₩17,381 | ₩17,448 | ₩17,314 | ₩17,381 | 0.00% | 9.2만 |
|---|
| 2026.08.24 | ₩17,435 | ₩17,435 | ₩17,301 | ₩17,301 | -0.77% | 9.8만 |
|---|
| 2026.08.21 | ₩17,690 | ₩17,690 | ₩17,421 | ₩17,475 | -1.21% | 24.2만 |
|---|
| 2026.08.20 | ₩17,609 | ₩17,703 | ₩17,301 | ₩17,488 | -0.69% | 14.4만 |
|---|
| 2026.08.19 | ₩17,891 | ₩17,904 | ₩17,542 | ₩17,636 | -1.42% | 14.1만 |
|---|
| 2026.08.18 | ₩17,971 | ₩17,971 | ₩17,797 | ₩17,877 | -0.52% | 15.6만 |
|---|
| 2026.08.17 | ₩18,146 | ₩18,159 | ₩18,025 | ₩18,025 | -0.67% | 8.6만 |
|---|
| 2026.08.14 | ₩18,025 | ₩18,146 | ₩18,025 | ₩18,119 | +0.52% | 16.9만 |
|---|
| 2026.08.13 | ₩18,172 | ₩18,293 | ₩18,105 | ₩18,119 | -0.30% | 14만 |
|---|
| 2026.08.12 | ₩17,944 | ₩18,172 | ₩17,944 | ₩18,132 | +1.05% | 10.4만 |
|---|
| 2026.08.11 | ₩17,864 | ₩17,931 | ₩17,810 | ₩17,877 | +0.08% | 12.2만 |
|---|
| 2026.08.10 | ₩17,676 | ₩17,877 | ₩17,609 | ₩17,810 | +0.76% | 18.9만 |
|---|
| 2026.08.07 | ₩17,475 | ₩17,636 | ₩17,462 | ₩17,623 | +0.84% | 13.7만 |
|---|
| 2026.08.06 | ₩17,260 | ₩17,408 | ₩17,193 | ₩17,341 | +0.47% | 12.5만 |
|---|
| 2026.08.05 | ₩17,395 | ₩17,502 | ₩17,207 | ₩17,341 | -0.31% | 19.5만 |
|---|
| 2026.08.04 | ₩17,167 | ₩17,395 | ₩17,140 | ₩17,381 | +1.25% | 19.9만 |
|---|
| 2026.08.03 | ₩16,831 | ₩17,180 | ₩16,751 | ₩17,100 | +1.59% | 16.6만 |
|---|
| 2026.07.31 | ₩16,764 | ₩16,912 | ₩16,657 | ₩16,831 | +0.40% | 25.2만 |
|---|
| 2026.07.30 | ₩16,389 | ₩16,711 | ₩16,389 | ₩16,670 | +1.72% | 16.9만 |
|---|
| 2026.07.29 | ₩16,711 | ₩16,791 | ₩16,255 | ₩16,322 | -2.33% | 36.2만 |
|---|
| 2026.07.28 | ₩16,952 | ₩17,126 | ₩16,523 | ₩16,764 | -1.11% | 20.5만 |
|---|
| 2026.07.27 | ₩17,193 | ₩17,421 | ₩16,885 | ₩17,019 | -1.01% | 19.5만 |
|---|
| 2026.07.24 | ₩17,354 | ₩17,542 | ₩17,086 | ₩17,140 | -1.24% | 20만 |
|---|
| 2026.07.23 | ₩17,623 | ₩17,663 | ₩17,395 | ₩17,462 | -0.91% | 24.7만 |
|---|
| 2026.07.22 | ₩17,676 | ₩17,931 | ₩17,623 | ₩17,690 | +0.08% | 18.8만 |
|---|
| 2026.07.21 | ₩17,716 | ₩17,891 | ₩17,596 | ₩17,703 | -0.08% | 29.4만 |
|---|
| 2026.07.20 | ₩17,542 | ₩17,703 | ₩17,488 | ₩17,556 | +0.08% | 18.2만 |
|---|
| 2026.07.17 | ₩17,569 | ₩17,676 | ₩17,341 | ₩17,488 | -0.46% | 24.1만 |
|---|
| 2026.07.16 | ₩18,065 | ₩18,146 | ₩17,716 | ₩17,770 | -1.63% | 12.1만 |
|---|
| 2026.07.15 | ₩18,387 | ₩18,387 | ₩18,025 | ₩18,132 | -1.39% | 16.9만 |
|---|
| 2026.07.14 | ₩18,213 | ₩18,374 | ₩18,105 | ₩18,240 | +0.15% | 13.9만 |
|---|
| 2026.07.13 | ₩18,333 | ₩18,508 | ₩18,240 | ₩18,347 | +0.07% | 20.1만 |
|---|
| 2026.07.10 | ₩18,347 | ₩18,655 | ₩18,333 | ₩18,441 | +0.51% | 17.3만 |
|---|
| 2026.07.09 | ₩18,213 | ₩18,333 | ₩18,079 | ₩18,293 | +0.44% | 21.9만 |
|---|
| 2026.07.08 | ₩18,025 | ₩18,052 | ₩17,851 | ₩18,038 | +0.07% | 13.9만 |
|---|
| 2026.07.07 | ₩18,079 | ₩18,199 | ₩17,944 | ₩18,038 | -0.22% | 11.1만 |
|---|
| 2026.07.06 | ₩18,119 | ₩18,280 | ₩18,065 | ₩18,105 | -0.07% | 10.4만 |
|---|
| 2026.07.02 | ₩18,092 | ₩18,266 | ₩17,877 | ₩18,025 | -0.37% | 17.5만 |
|---|
| 2026.07.01 | ₩18,213 | ₩18,240 | ₩17,985 | ₩18,079 | -0.74% | 17.8만 |
|---|
| 2026.06.30 | ₩18,092 | ₩18,266 | ₩17,985 | ₩18,266 | +0.96% | 13.7만 |
|---|
| 2026.06.29 | ₩17,784 | ₩18,012 | ₩17,649 | ₩17,985 | +1.13% | 12.3만 |
|---|
| 2026.06.26 | ₩17,716 | ₩17,784 | ₩17,596 | ₩17,649 | -0.38% | 8만 |
|---|
| 2026.06.25 | ₩17,985 | ₩18,025 | ₩17,797 | ₩17,877 | -0.60% | 8.1만 |
|---|
| 2026.06.24 | ₩17,810 | ₩17,891 | ₩17,596 | ₩17,784 | -0.15% | 13.8만 |
|---|
| 2026.06.23 | ₩17,770 | ₩18,012 | ₩17,676 | ₩17,784 | +0.08% | 21.5만 |
|---|
| 2026.06.22 | ₩18,199 | ₩18,293 | ₩17,985 | ₩18,052 | -0.81% | 18.2만 |
|---|
| 2026.06.18 | ₩17,971 | ₩18,079 | ₩17,931 | ₩18,065 | +0.52% | 16.2만 |
|---|
| 2026.06.17 | ₩17,743 | ₩17,931 | ₩17,676 | ₩17,703 | -0.23% | 19.2만 |
|---|
| 2026.06.16 | ₩17,515 | ₩17,837 | ₩17,515 | ₩17,784 | +1.53% | 22.3만 |
|---|
| 2026.06.15 | ₩17,502 | ₩17,730 | ₩17,502 | ₩17,582 | +0.46% | 16.3만 |
|---|
| 2026.06.12 | ₩17,180 | ₩17,488 | ₩17,086 | ₩17,395 | +1.25% | 14.6만 |
|---|
| 2026.06.11 | ₩17,153 | ₩17,274 | ₩16,992 | ₩17,247 | +0.55% | 11.4만 |
|---|
| 2026.06.10 | ₩17,234 | ₩17,328 | ₩16,952 | ₩16,992 | -1.40% | 15.6만 |
|---|
| 2026.06.09 | ₩17,301 | ₩17,502 | ₩16,872 | ₩17,140 | -0.93% | 19.2만 |
|---|
| 2026.06.08 | ₩17,180 | ₩17,368 | ₩17,126 | ₩17,140 | -0.23% | 18.8만 |
|---|
| 2026.06.05 | ₩17,569 | ₩17,676 | ₩17,059 | ₩17,140 | -2.44% | 27만 |
|---|
| 2026.06.04 | ₩17,596 | ₩17,837 | ₩17,502 | ₩17,757 | +0.91% | 13.4만 |
|---|
| 2026.06.03 | ₩17,985 | ₩18,012 | ₩17,649 | ₩17,757 | -1.27% | 30.4만 |
|---|
| 2026.06.02 | ₩17,757 | ₩18,038 | ₩17,649 | ₩17,944 | +1.06% | 24.2만 |
|---|
| 2026.06.01 | ₩17,690 | ₩17,810 | ₩17,448 | ₩17,743 | +0.30% | 19만 |
|---|
| 2026.05.29 | ₩17,716 | ₩17,784 | ₩17,609 | ₩17,703 | -0.08% | 13.6만 |
|---|
| 2026.05.28 | ₩17,569 | ₩17,743 | ₩17,502 | ₩17,623 | +0.31% | 29.4만 |
|---|
| 2026.05.27 | ₩17,502 | ₩17,609 | ₩17,381 | ₩17,569 | +0.38% | 14.1만 |
|---|
| 2026.05.26 | ₩17,488 | ₩17,556 | ₩17,354 | ₩17,475 | -0.08% | 22.7만 |
|---|
| 2026.05.22 | ₩17,113 | ₩17,421 | ₩17,086 | ₩17,328 | +1.25% | 25.8만 |
|---|
| 2026.05.21 | ₩16,617 | ₩17,167 | ₩16,550 | ₩17,006 | +2.34% | 32.1만 |
|---|
| 2026.05.20 | ₩16,429 | ₩16,603 | ₩16,268 | ₩16,563 | +0.82% | 22.7만 |
|---|
| 2026.05.19 | ₩16,255 | ₩16,362 | ₩16,040 | ₩16,228 | -0.17% | 20.4만 |
|---|
| 2026.05.18 | ₩16,925 | ₩16,925 | ₩16,255 | ₩16,402 | -3.09% | 27.8만 |
|---|
| 2026.05.15 | ₩17,287 | ₩17,301 | ₩16,804 | ₩16,831 | -2.64% | 18.2만 |
|---|
| 2026.05.14 | ₩17,475 | ₩17,515 | ₩17,274 | ₩17,381 | -0.54% | 19.3만 |
|---|
| 2026.05.13 | ₩17,368 | ₩17,542 | ₩17,167 | ₩17,529 | +0.93% | 29.4만 |
|---|
| 2026.05.12 | ₩17,542 | ₩17,582 | ₩17,126 | ₩17,260 | -1.61% | 31.1만 |
|---|
| 2026.05.11 | ₩17,328 | ₩17,569 | ₩17,301 | ₩17,488 | +0.93% | 27.2만 |
|---|
| 2026.05.08 | ₩17,167 | ₩17,301 | ₩17,073 | ₩17,220 | +0.31% | 18.2만 |
|---|
| 2026.05.07 | ₩17,314 | ₩17,314 | ₩16,965 | ₩17,126 | -1.08% | 39.9만 |
|---|
| 2026.05.06 | ₩17,100 | ₩17,314 | ₩17,019 | ₩17,314 | +1.25% | 36.3만 |
|---|
| 2026.05.05 | ₩16,791 | ₩17,046 | ₩16,764 | ₩16,965 | +1.04% | 30.6만 |
|---|
| 2026.05.04 | ₩16,764 | ₩16,845 | ₩16,644 | ₩16,764 | 0.00% | 17.3만 |
|---|
| 2026.05.01 | ₩16,576 | ₩16,724 | ₩16,550 | ₩16,724 | +0.89% | 17.3만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,563 | ₩16,429 | ₩16,536 | +0.57% | 15.1만 |
|---|
| 2026.04.29 | ₩16,335 | ₩16,402 | ₩16,268 | ₩16,362 | +0.16% | 10.7만 |
|---|
| 2026.04.28 | ₩16,429 | ₩16,456 | ₩16,214 | ₩16,281 | -0.90% | 17만 |
|---|
| 2026.04.27 | ₩16,496 | ₩16,496 | ₩16,362 | ₩16,456 | -0.24% | 12만 |
|---|
| 2026.04.24 | ₩16,523 | ₩16,563 | ₩16,362 | ₩16,483 | -0.24% | 8.8만 |
|---|
| 2026.04.23 | ₩16,563 | ₩16,590 | ₩16,308 | ₩16,389 | -1.05% | 18.1만 |
|---|
| 2026.04.22 | ₩16,442 | ₩16,590 | ₩16,348 | ₩16,509 | +0.41% | 21.2만 |
|---|
| 2026.04.21 | ₩16,483 | ₩16,576 | ₩16,295 | ₩16,348 | -0.81% | 31.7만 |
|---|
| 2026.04.20 | ₩16,295 | ₩16,442 | ₩16,121 | ₩16,442 | +0.91% | 22.8만 |
|---|
| 2026.04.17 | ₩16,228 | ₩16,281 | ₩16,134 | ₩16,174 | -0.33% | 23.8만 |
|---|
| 2026.04.16 | ₩16,121 | ₩16,188 | ₩16,040 | ₩16,161 | +0.25% | 23.2만 |
|---|
| 2026.04.15 | ₩16,027 | ₩16,107 | ₩15,960 | ₩16,094 | +0.42% | 20.3만 |
|---|
| 2026.04.14 | ₩16,027 | ₩16,053 | ₩15,933 | ₩16,040 | +0.08% | 14.3만 |
|---|
| 2026.04.13 | ₩15,960 | ₩16,053 | ₩15,839 | ₩16,027 | +0.42% | 18.6만 |
|---|
| 2026.04.10 | ₩16,094 | ₩16,094 | ₩15,919 | ₩15,960 | -0.83% | 14.9만 |
|---|
| 2026.04.09 | ₩15,825 | ₩16,067 | ₩15,772 | ₩16,067 | +1.53% | 25.1만 |
|---|
| 2026.04.08 | ₩15,490 | ₩15,825 | ₩15,437 | ₩15,732 | +1.56% | 30.9만 |
|---|
| 2026.04.07 | ₩15,115 | ₩15,289 | ₩15,021 | ₩15,289 | +1.15% | 23.7만 |
|---|
| 2026.04.06 | ₩15,088 | ₩15,195 | ₩14,940 | ₩15,101 | +0.09% | 19.1만 |
|---|
| 2026.04.02 | ₩14,739 | ₩15,141 | ₩14,618 | ₩15,128 | +2.64% | 20.8만 |
|---|
| 2026.04.01 | ₩14,605 | ₩15,101 | ₩14,605 | ₩14,927 | +2.20% | 24.3만 |
|---|
| 2026.03.31 | ₩14,229 | ₩14,672 | ₩14,229 | ₩14,605 | +2.64% | 49만 |
|---|
| 2026.03.30 | ₩14,484 | ₩14,618 | ₩13,961 | ₩14,203 | -1.94% | 31.8만 |
|---|
| 2026.03.27 | ₩14,927 | ₩14,927 | ₩14,417 | ₩14,444 | -3.23% | 32.9만 |
|---|
| 2026.03.26 | ₩15,356 | ₩15,410 | ₩14,913 | ₩14,927 | -2.79% | 18.7만 |
|---|
| 2026.03.25 | ₩15,343 | ₩15,557 | ₩15,343 | ₩15,437 | +0.61% | 11.1만 |
|---|
| 2026.03.24 | ₩15,262 | ₩15,423 | ₩15,262 | ₩15,329 | +0.44% | 16.3만 |
|---|
| 2026.03.23 | ₩15,329 | ₩15,638 | ₩15,222 | ₩15,329 | 0.00% | 17.3만 |
|---|
| 2026.03.20 | ₩15,651 | ₩15,691 | ₩15,195 | ₩15,289 | -2.31% | 22.4만 |
|---|
| 2026.03.19 | ₩15,584 | ₩15,597 | ₩15,450 | ₩15,584 | 0.00% | 12.8만 |
|---|
| 2026.03.18 | ₩15,597 | ₩15,758 | ₩15,597 | ₩15,638 | +0.26% | 12.5만 |
|---|
| 2026.03.17 | ₩15,544 | ₩15,691 | ₩15,343 | ₩15,651 | +0.69% | 16.2만 |
|---|
| 2026.03.16 | ₩15,383 | ₩15,544 | ₩15,329 | ₩15,423 | +0.26% | 9.3만 |
|---|
| 2026.03.13 | ₩15,235 | ₩15,383 | ₩15,195 | ₩15,249 | +0.09% | 11.8만 |
|---|
| 2026.03.12 | ₩15,530 | ₩15,691 | ₩15,369 | ₩15,396 | -0.86% | 10.5만 |
|---|
| 2026.03.11 | ₩15,651 | ₩15,825 | ₩15,437 | ₩15,504 | -0.94% | 31.2만 |
|---|
| 2026.03.10 | ₩15,316 | ₩15,839 | ₩15,316 | ₩15,651 | +2.19% | 30.4만 |
|---|
| 2026.03.09 | ₩15,209 | ₩15,396 | ₩15,021 | ₩15,249 | +0.26% | 30.7만 |
|---|
| 2026.03.06 | ₩15,718 | ₩15,812 | ₩15,450 | ₩15,490 | -1.45% | 26.3만 |
|---|
| 2026.03.05 | ₩15,960 | ₩15,960 | ₩15,732 | ₩15,866 | -0.59% | 26.1만 |
|---|
| 2026.03.04 | ₩15,852 | ₩16,040 | ₩15,852 | ₩15,986 | +0.85% | 18.3만 |
|---|
| 2026.03.03 | ₩16,027 | ₩16,027 | ₩15,624 | ₩15,839 | -1.17% | 27.2만 |
|---|
| 2026.03.02 | ₩16,000 | ₩16,121 | ₩15,986 | ₩16,094 | +0.59% | 23.7만 |
|---|
| 2026.02.27 | ₩15,986 | ₩16,147 | ₩15,986 | ₩16,080 | +0.59% | 10.3만 |
|---|
| 2026.02.26 | ₩16,241 | ₩16,241 | ₩16,067 | ₩16,174 | -0.41% | 14.2만 |
|---|
| 2026.02.25 | ₩16,188 | ₩16,255 | ₩16,161 | ₩16,174 | -0.08% | 16만 |
|---|
| 2026.02.24 | ₩16,067 | ₩16,147 | ₩16,000 | ₩16,053 | -0.08% | 16.7만 |
|---|
| 2026.02.23 | ₩16,161 | ₩16,201 | ₩15,973 | ₩16,040 | -0.75% | 29.8만 |
|---|
| 2026.02.20 | ₩16,147 | ₩16,188 | ₩16,027 | ₩16,107 | -0.25% | 16.4만 |
|---|
| 2026.02.19 | ₩16,161 | ₩16,161 | ₩16,027 | ₩16,080 | -0.50% | 17.8만 |
|---|
| 2026.02.18 | ₩16,188 | ₩16,241 | ₩16,040 | ₩16,107 | -0.50% | 18.8만 |
|---|
| 2026.02.17 | ₩16,053 | ₩16,161 | ₩15,960 | ₩16,067 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩15,986 | ₩16,121 | ₩15,852 | ₩16,080 | +0.59% | 20.2만 |
|---|
| 2026.02.12 | ₩16,174 | ₩16,174 | ₩15,973 | ₩16,080 | -0.58% | 14.6만 |
|---|
| 2026.02.11 | ₩16,107 | ₩16,188 | ₩16,027 | ₩16,121 | +0.08% | 18.3만 |
|---|
| 2026.02.10 | ₩16,013 | ₩16,094 | ₩15,879 | ₩16,067 | +0.34% | 22.2만 |
|---|
| 2026.02.09 | ₩15,799 | ₩16,000 | ₩15,745 | ₩15,986 | +1.19% | 24.3만 |
|---|
| 2026.02.06 | ₩15,396 | ₩15,772 | ₩15,396 | ₩15,732 | +2.18% | 21.3만 |
|---|
| 2026.02.05 | ₩15,517 | ₩15,557 | ₩15,316 | ₩15,423 | -0.61% | 25만 |
|---|
| 2026.02.04 | ₩15,799 | ₩15,812 | ₩15,369 | ₩15,557 | -1.53% | 29만 |
|---|
| 2026.02.03 | ₩15,772 | ₩15,812 | ₩15,571 | ₩15,758 | -0.09% | 18.8만 |
|---|
| 2026.02.02 | ₩15,517 | ₩15,785 | ₩15,490 | ₩15,678 | +1.04% | 26.1만 |
|---|
| 2026.01.30 | ₩15,919 | ₩15,933 | ₩15,638 | ₩15,732 | -1.18% | 20.5만 |
|---|
| 2026.01.29 | ₩16,027 | ₩16,067 | ₩15,785 | ₩16,000 | -0.17% | 25.7만 |
|---|
| 2026.01.28 | ₩15,906 | ₩16,040 | ₩15,893 | ₩15,986 | +0.51% | 26.8만 |
|---|
| 2026.01.27 | ₩15,839 | ₩15,866 | ₩15,758 | ₩15,825 | -0.08% | 17.3만 |
|---|
| 2026.01.26 | ₩15,718 | ₩15,852 | ₩15,718 | ₩15,785 | +0.43% | 20.3만 |
|---|
| 2026.01.23 | ₩15,772 | ₩15,812 | ₩15,718 | ₩15,785 | +0.09% | 19.2만 |
|---|
| 2026.01.22 | ₩15,758 | ₩15,919 | ₩15,732 | ₩15,758 | 0.00% | 24.9만 |
|---|
| 2026.01.21 | ₩15,597 | ₩15,718 | ₩15,517 | ₩15,718 | +0.77% | 24.5만 |
|---|
| 2026.01.20 | ₩15,477 | ₩15,611 | ₩15,423 | ₩15,463 | -0.09% | 18.9만 |
|---|
| 2026.01.16 | ₩15,665 | ₩15,758 | ₩15,504 | ₩15,584 | -0.51% | 98.5만 |
|---|
| 2026.01.15 | ₩15,665 | ₩15,745 | ₩15,651 | ₩15,665 | 0.00% | 23.2만 |
|---|
| 2026.01.14 | ₩15,718 | ₩15,732 | ₩15,557 | ₩15,678 | -0.26% | 31.1만 |
|---|
| 2026.01.13 | ₩15,705 | ₩15,758 | ₩15,611 | ₩15,678 | -0.17% | 32.2만 |
|---|
| 2026.01.12 | ₩15,745 | ₩15,745 | ₩15,611 | ₩15,665 | -0.51% | 33.4만 |
|---|
| 2026.01.09 | ₩15,732 | ₩15,799 | ₩15,638 | ₩15,772 | +0.26% | 35.6만 |
|---|
| 2026.01.08 | ₩15,665 | ₩15,718 | ₩15,584 | ₩15,705 | +0.26% | 16.8만 |
|---|
| 2026.01.07 | ₩15,651 | ₩15,691 | ₩15,557 | ₩15,678 | +0.17% | 13.4만 |
|---|
| 2026.01.06 | ₩15,369 | ₩15,638 | ₩15,356 | ₩15,638 | +1.75% | 18만 |
|---|
| 2026.01.05 | ₩15,195 | ₩15,396 | ₩15,195 | ₩15,343 | +0.97% | 22.2만 |
|---|
| 2026.01.02 | ₩15,302 | ₩15,396 | ₩15,182 | ₩15,222 | -0.53% | 26.8만 |
|---|
| 2025.12.31 | ₩15,410 | ₩15,410 | ₩15,141 | ₩15,168 | -1.57% | 24.3만 |
|---|
| 2025.12.30 | ₩15,530 | ₩15,638 | ₩15,423 | ₩15,437 | -0.60% | 13.3만 |
|---|
| 2025.12.29 | ₩15,705 | ₩15,758 | ₩15,571 | ₩15,638 | -0.43% | 14.2만 |
|---|
| 2025.12.26 | ₩15,772 | ₩15,825 | ₩15,691 | ₩15,705 | -0.43% | 14.4만 |
|---|
| 2025.12.24 | ₩15,772 | ₩15,785 | ₩15,718 | ₩15,772 | 0.00% | 8.9만 |
|---|
| 2025.12.23 | ₩15,691 | ₩15,785 | ₩15,665 | ₩15,772 | +0.51% | 10.8만 |
|---|
| 2025.12.22 | ₩15,584 | ₩15,718 | ₩15,571 | ₩15,691 | +0.69% | 19.1만 |
|---|
| 2025.12.19 | ₩15,356 | ₩15,517 | ₩15,276 | ₩15,450 | +0.61% | 26.2만 |
|---|
| 2025.12.18 | ₩15,088 | ₩15,222 | ₩15,034 | ₩15,182 | +0.62% | 12.4만 |
|---|
| 2025.12.17 | ₩15,155 | ₩15,289 | ₩15,034 | ₩15,048 | -0.71% | 12.3만 |
|---|
| 2025.12.16 | ₩15,061 | ₩15,249 | ₩15,034 | ₩15,182 | +0.80% | 17.2만 |
|---|
| 2025.12.15 | ₩15,262 | ₩15,316 | ₩15,088 | ₩15,141 | -0.79% | 18.4만 |
|---|
| 2025.12.12 | ₩15,396 | ₩15,437 | ₩15,222 | ₩15,249 | -0.96% | 9.9만 |
|---|
| 2025.12.11 | ₩15,557 | ₩15,584 | ₩15,423 | ₩15,504 | -0.34% | 11.4만 |
|---|
| 2025.12.10 | ₩15,530 | ₩15,571 | ₩15,450 | ₩15,517 | -0.09% | 15.9만 |
|---|
| 2025.12.09 | ₩15,557 | ₩15,624 | ₩15,517 | ₩15,530 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩15,624 | ₩15,651 | ₩15,477 | ₩15,517 | -0.69% | 12만 |
|---|
| 2025.12.05 | ₩15,611 | ₩15,651 | ₩15,517 | ₩15,544 | -0.43% | 9.6만 |
|---|
| 2025.12.04 | ₩15,517 | ₩15,597 | ₩15,450 | ₩15,584 | +0.43% | 22.1만 |
|---|
| 2025.12.03 | ₩15,437 | ₩15,477 | ₩15,396 | ₩15,423 | -0.09% | 13.2만 |
|---|
| 2025.12.02 | ₩15,530 | ₩15,530 | ₩15,329 | ₩15,383 | -0.95% | 13.2만 |
|---|
| 2025.12.01 | ₩15,530 | ₩15,530 | ₩15,369 | ₩15,423 | -0.69% | 14.7만 |
|---|
| 2025.11.28 | ₩15,356 | ₩15,504 | ₩15,329 | ₩15,450 | +0.61% | 6.5만 |
|---|
| 2025.11.26 | ₩15,209 | ₩15,343 | ₩15,101 | ₩15,329 | +0.79% | 17.2만 |
|---|
| 2025.11.25 | ₩14,954 | ₩15,141 | ₩14,793 | ₩15,141 | +1.26% | 13.7만 |
|---|
| 2025.11.24 | ₩14,806 | ₩14,927 | ₩14,672 | ₩14,913 | +0.72% | 19만 |
|---|
| 2025.11.21 | ₩14,605 | ₩14,753 | ₩14,323 | ₩14,592 | -0.09% | 31.4만 |
|---|
| 2025.11.20 | ₩15,034 | ₩15,074 | ₩14,525 | ₩14,551 | -3.21% | 22만 |
|---|
| 2025.11.19 | ₩14,833 | ₩14,954 | ₩14,699 | ₩14,793 | -0.27% | 25.2만 |
|---|
| 2025.11.18 | ₩14,820 | ₩14,954 | ₩14,699 | ₩14,873 | +0.36% | 29.8만 |
|---|
| 2025.11.17 | ₩15,007 | ₩15,007 | ₩14,753 | ₩14,846 | -1.07% | 21.7만 |
|---|
| 2025.11.14 | ₩15,061 | ₩15,128 | ₩14,753 | ₩15,034 | -0.18% | 21.5만 |
|---|
| 2025.11.13 | ₩15,691 | ₩15,691 | ₩15,195 | ₩15,316 | -2.39% | 18.6만 |
|---|
| 2025.11.12 | ₩15,732 | ₩15,772 | ₩15,557 | ₩15,665 | -0.43% | 19.8만 |
|---|
| 2025.11.11 | ₩15,705 | ₩15,732 | ₩15,611 | ₩15,678 | -0.17% | 12.2만 |
|---|
| 2025.11.10 | ₩15,571 | ₩15,758 | ₩15,557 | ₩15,665 | +0.60% | 11.1만 |
|---|
| 2025.11.07 | ₩15,544 | ₩15,544 | ₩15,289 | ₩15,504 | -0.26% | 26.4만 |
|---|
| 2025.11.06 | ₩15,758 | ₩15,772 | ₩15,517 | ₩15,557 | -1.28% | 15.6만 |
|---|
| 2025.11.05 | ₩15,611 | ₩15,799 | ₩15,611 | ₩15,732 | +0.77% | 27만 |
|---|
| 2025.11.04 | ₩15,691 | ₩15,718 | ₩15,517 | ₩15,624 | -0.43% | 15.5만 |
|---|
| 2025.11.03 | ₩15,758 | ₩15,799 | ₩15,611 | ₩15,718 | -0.26% | 15.7만 |
|---|
| 2025.10.31 | ₩15,691 | ₩15,745 | ₩15,584 | ₩15,718 | +0.17% | 17만 |
|---|
| 2025.10.30 | ₩15,678 | ₩15,745 | ₩15,557 | ₩15,584 | -0.60% | 12.2만 |
|---|
| 2025.10.29 | ₩15,665 | ₩15,825 | ₩15,624 | ₩15,651 | -0.09% | 27만 |
|---|
| 2025.10.28 | ₩15,597 | ₩15,665 | ₩15,544 | ₩15,651 | +0.34% | 19.1만 |
|---|
| 2025.10.27 | ₩15,571 | ₩15,638 | ₩15,463 | ₩15,584 | +0.09% | 22.1만 |
|---|
| 2025.10.24 | ₩15,343 | ₩15,504 | ₩15,343 | ₩15,450 | +0.70% | 11.9만 |
|---|
| 2025.10.23 | ₩15,141 | ₩15,289 | ₩15,088 | ₩15,276 | +0.89% | 18만 |
|---|
| 2025.10.22 | ₩15,343 | ₩15,396 | ₩15,048 | ₩15,168 | -1.14% | 26.7만 |
|---|
| 2025.10.21 | ₩15,383 | ₩15,423 | ₩15,235 | ₩15,329 | -0.35% | 24.3만 |
|---|
| 2025.10.20 | ₩15,115 | ₩15,369 | ₩15,115 | ₩15,329 | +1.42% | 25.6만 |
|---|
| 2025.10.17 | ₩15,249 | ₩15,249 | ₩14,994 | ₩15,115 | -0.88% | 17.2만 |
|---|
| 2025.10.16 | ₩15,530 | ₩15,530 | ₩15,249 | ₩15,262 | -1.73% | 26.7만 |
|---|
| 2025.10.15 | ₩15,423 | ₩15,557 | ₩15,356 | ₩15,490 | +0.43% | 19만 |
|---|
| 2025.10.14 | ₩15,437 | ₩15,557 | ₩15,302 | ₩15,463 | +0.17% | 20.2만 |
|---|
| 2025.10.13 | ₩15,289 | ₩15,463 | ₩15,222 | ₩15,450 | +1.05% | 23.4만 |
|---|
| 2025.10.10 | ₩15,437 | ₩15,530 | ₩15,101 | ₩15,141 | -1.91% | 27.9만 |
|---|