시장 데이터를 불러오는 중
전체 종목
Calamos Long/Short Equity & Dynamic Income Trust - Closed End Fund 과거 주가
Calamos Long/Short Equity & Dynamic Income Trust - Closed End Fund · CPZ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Long/Short Equity & Dynamic Income Trust - Closed End Fund · CPZ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,865 | ₩16,952 | ₩16,731 | ₩16,918 | +0.32% | 5만 |
| 2026.10.08 | ₩16,744 | ₩16,865 | ₩16,744 | ₩16,785 | +0.24% | 7만 |
| 2026.10.07 | ₩16,731 | ₩16,865 | ₩16,704 | ₩16,785 | +0.32% | 4.5만 |
| 2026.10.06 | ₩16,798 | ₩16,857 | ₩16,704 | ₩16,731 | -0.40% | 10.3만 |
| 2026.10.05 | ₩16,731 | ₩16,838 | ₩16,584 | ₩16,798 | +0.40% | 10.8만 |
| 2026.10.02 | ₩16,704 | ₩16,851 | ₩16,617 | ₩16,798 | +0.56% | 5.6만 |
| 2026.10.01 | ₩16,758 | ₩16,932 | ₩16,665 | ₩16,691 | -0.40% | 6.1만 |
| 2026.09.30 | ₩16,637 | ₩16,838 | ₩16,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,811 |
| +1.05% |
| 3.6만 |
| 2026.09.29 | ₩16,731 | ₩16,851 | ₩16,597 | ₩16,677 | -0.32% | 10.7만 |
|---|
| 2026.09.28 | ₩17,039 | ₩17,240 | ₩16,744 | ₩16,811 | -1.34% | 7.9만 |
|---|
| 2026.09.25 | ₩16,999 | ₩17,173 | ₩16,865 | ₩17,072 | +0.43% | 6.9만 |
|---|
| 2026.09.24 | ₩17,119 | ₩17,119 | ₩16,953 | ₩16,999 | -0.70% | 5.3만 |
|---|
| 2026.09.23 | ₩17,226 | ₩17,333 | ₩17,092 | ₩17,146 | -0.47% | 8.2만 |
|---|
| 2026.09.22 | ₩17,119 | ₩17,333 | ₩17,099 | ₩17,333 | +1.25% | 6.1만 |
|---|
| 2026.09.21 | ₩17,119 | ₩17,293 | ₩17,079 | ₩17,159 | +0.23% | 7.9만 |
|---|
| 2026.09.18 | ₩17,266 | ₩17,266 | ₩17,052 | ₩17,119 | -0.85% | 5.2만 |
|---|
| 2026.09.17 | ₩16,985 | ₩17,173 | ₩16,985 | ₩17,079 | +0.55% | 5.9만 |
|---|
| 2026.09.16 | ₩17,106 | ₩17,186 | ₩16,979 | ₩17,106 | 0.00% | 5.6만 |
|---|
| 2026.09.15 | ₩17,293 | ₩17,293 | ₩17,039 | ₩17,039 | -1.47% | 9.9만 |
|---|
| 2026.09.14 | ₩17,481 | ₩17,514 | ₩17,199 | ₩17,266 | -1.23% | 7.6만 |
|---|
| 2026.09.11 | ₩17,588 | ₩17,588 | ₩17,333 | ₩17,474 | -0.65% | 5.1만 |
|---|
| 2026.09.10 | ₩17,547 | ₩17,594 | ₩17,375 | ₩17,447 | -0.57% | 6.4만 |
|---|
| 2026.09.09 | ₩17,534 | ₩17,534 | ₩17,414 | ₩17,414 | -0.69% | 9.3만 |
|---|
| 2026.09.08 | ₩17,387 | ₩17,601 | ₩17,387 | ₩17,387 | 0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩17,614 | ₩17,641 | ₩17,507 | ₩17,547 | -0.38% | 4.1만 |
|---|
| 2026.09.03 | ₩17,373 | ₩17,641 | ₩17,373 | ₩17,547 | +1.00% | 4.7만 |
|---|
| 2026.09.02 | ₩17,668 | ₩17,869 | ₩17,467 | ₩17,588 | -0.45% | 5.9만 |
|---|
| 2026.09.01 | ₩17,815 | ₩17,885 | ₩17,482 | ₩17,507 | -1.73% | 4.8만 |
|---|
| 2026.08.31 | ₩18,029 | ₩18,029 | ₩17,735 | ₩17,802 | -1.26% | 7.1만 |
|---|
| 2026.08.28 | ₩17,855 | ₩18,270 | ₩17,748 | ₩17,882 | +0.15% | 4만 |
|---|
| 2026.08.27 | ₩17,976 | ₩18,069 | ₩17,842 | ₩17,895 | -0.45% | 4.4만 |
|---|
| 2026.08.26 | ₩17,882 | ₩17,936 | ₩17,842 | ₩17,922 | +0.22% | 3.5만 |
|---|
| 2026.08.25 | ₩17,976 | ₩17,976 | ₩17,775 | ₩17,775 | -1.12% | 3.9만 |
|---|
| 2026.08.24 | ₩17,735 | ₩17,909 | ₩17,641 | ₩17,842 | +0.60% | 6.9만 |
|---|
| 2026.08.21 | ₩17,909 | ₩18,069 | ₩17,735 | ₩17,802 | -0.60% | 5.3만 |
|---|
| 2026.08.20 | ₩17,748 | ₩17,989 | ₩17,655 | ₩17,802 | +0.30% | 5.4만 |
|---|
| 2026.08.19 | ₩17,949 | ₩18,076 | ₩17,641 | ₩17,822 | -0.71% | 5.9만 |
|---|
| 2026.08.18 | ₩17,788 | ₩18,069 | ₩17,762 | ₩17,835 | +0.26% | 3.2만 |
|---|
| 2026.08.17 | ₩18,056 | ₩18,056 | ₩17,914 | ₩17,936 | -0.67% | 4.4만 |
|---|
| 2026.08.14 | ₩18,150 | ₩18,337 | ₩17,936 | ₩18,043 | -0.59% | 4.2만 |
|---|
| 2026.08.13 | ₩18,364 | ₩18,364 | ₩18,150 | ₩18,337 | -0.15% | 5.3만 |
|---|
| 2026.08.12 | ₩18,404 | ₩18,404 | ₩18,175 | ₩18,310 | -0.51% | 3.9만 |
|---|
| 2026.08.11 | ₩18,404 | ₩18,468 | ₩18,136 | ₩18,290 | -0.62% | 6.6만 |
|---|
| 2026.08.10 | ₩18,257 | ₩18,431 | ₩18,203 | ₩18,297 | +0.22% | 6.3만 |
|---|
| 2026.08.07 | ₩18,230 | ₩18,310 | ₩18,197 | ₩18,257 | +0.15% | 8만 |
|---|
| 2026.08.06 | ₩18,123 | ₩18,237 | ₩18,003 | ₩18,203 | +0.44% | 5.9만 |
|---|
| 2026.08.05 | ₩17,949 | ₩18,177 | ₩17,949 | ₩18,110 | +0.89% | 6.9만 |
|---|
| 2026.08.04 | ₩17,855 | ₩18,150 | ₩17,855 | ₩18,110 | +1.42% | 9.3만 |
|---|
| 2026.08.03 | ₩17,815 | ₩17,976 | ₩17,681 | ₩17,895 | +0.45% | 7.8만 |
|---|
| 2026.07.31 | ₩17,574 | ₩17,708 | ₩17,414 | ₩17,655 | +0.46% | 5.7만 |
|---|
| 2026.07.30 | ₩17,748 | ₩17,936 | ₩17,440 | ₩17,574 | -0.98% | 10.6만 |
|---|
| 2026.07.29 | ₩17,735 | ₩17,922 | ₩17,414 | ₩17,614 | -0.68% | 14.7만 |
|---|
| 2026.07.28 | ₩17,266 | ₩17,695 | ₩17,213 | ₩17,614 | +2.02% | 8.2만 |
|---|
| 2026.07.27 | ₩17,133 | ₩17,266 | ₩17,025 | ₩17,213 | +0.47% | 6.4만 |
|---|
| 2026.07.24 | ₩17,025 | ₩17,286 | ₩16,972 | ₩17,240 | +1.26% | 5만 |
|---|
| 2026.07.23 | ₩17,333 | ₩17,534 | ₩16,999 | ₩17,106 | -1.31% | 6.8만 |
|---|
| 2026.07.22 | ₩17,521 | ₩17,641 | ₩17,280 | ₩17,347 | -0.99% | 9.8만 |
|---|
| 2026.07.21 | ₩17,547 | ₩17,762 | ₩17,400 | ₩17,521 | -0.15% | 9.2만 |
|---|
| 2026.07.20 | ₩17,628 | ₩17,755 | ₩17,400 | ₩17,481 | -0.84% | 9.7만 |
|---|
| 2026.07.17 | ₩17,400 | ₩17,775 | ₩17,400 | ₩17,494 | +0.54% | 25.7만 |
|---|
| 2026.07.16 | ₩17,440 | ₩17,641 | ₩17,286 | ₩17,641 | +1.15% | 6.6만 |
|---|
| 2026.07.15 | ₩17,387 | ₩17,608 | ₩17,293 | ₩17,360 | -0.15% | 7.3만 |
|---|
| 2026.07.14 | ₩17,280 | ₩17,547 | ₩17,280 | ₩17,400 | +0.70% | 5.9만 |
|---|
| 2026.07.13 | ₩17,708 | ₩17,862 | ₩17,427 | ₩17,481 | -1.28% | 11.4만 |
|---|
| 2026.07.10 | ₩17,695 | ₩17,788 | ₩17,534 | ₩17,655 | -0.23% | 7.1만 |
|---|
| 2026.07.09 | ₩17,735 | ₩17,788 | ₩17,534 | ₩17,588 | -0.83% | 5.8만 |
|---|
| 2026.07.08 | ₩17,775 | ₩17,775 | ₩17,561 | ₩17,574 | -1.13% | 10.7만 |
|---|
| 2026.07.07 | ₩17,668 | ₩17,989 | ₩17,467 | ₩17,561 | -0.61% | 10.8만 |
|---|
| 2026.07.06 | ₩17,414 | ₩17,962 | ₩17,414 | ₩17,695 | +1.61% | 11.1만 |
|---|
| 2026.07.02 | ₩17,414 | ₩17,521 | ₩17,233 | ₩17,427 | +0.08% | 11.6만 |
|---|
| 2026.07.01 | ₩17,481 | ₩17,561 | ₩17,333 | ₩17,387 | -0.54% | 5.8만 |
|---|
| 2026.06.30 | ₩17,521 | ₩17,608 | ₩17,454 | ₩17,507 | -0.08% | 11.7만 |
|---|
| 2026.06.29 | ₩17,454 | ₩17,668 | ₩17,373 | ₩17,521 | +0.38% | 8.4만 |
|---|
| 2026.06.26 | ₩17,440 | ₩17,554 | ₩17,373 | ₩17,414 | -0.15% | 4.3만 |
|---|
| 2026.06.25 | ₩17,400 | ₩17,427 | ₩17,300 | ₩17,427 | +0.15% | 9.1만 |
|---|
| 2026.06.24 | ₩17,012 | ₩17,400 | ₩17,012 | ₩17,240 | +1.34% | 9.4만 |
|---|
| 2026.06.23 | ₩17,146 | ₩17,240 | ₩16,999 | ₩17,025 | -0.70% | 10.2만 |
|---|
| 2026.06.22 | ₩17,347 | ₩17,347 | ₩17,133 | ₩17,159 | -1.08% | 5.8만 |
|---|
| 2026.06.18 | ₩17,454 | ₩17,467 | ₩17,226 | ₩17,347 | -0.61% | 8.3만 |
|---|
| 2026.06.17 | ₩17,173 | ₩17,447 | ₩17,084 | ₩17,280 | +0.62% | 6만 |
|---|
| 2026.06.16 | ₩17,133 | ₩17,360 | ₩17,039 | ₩17,133 | 0.00% | 9.6만 |
|---|
| 2026.06.15 | ₩17,199 | ₩17,226 | ₩17,066 | ₩17,146 | -0.31% | 5.2만 |
|---|
| 2026.06.12 | ₩17,280 | ₩17,414 | ₩16,999 | ₩17,092 | -1.08% | 7.6만 |
|---|
| 2026.06.11 | ₩17,320 | ₩17,494 | ₩17,253 | ₩17,387 | +0.39% | 4.8만 |
|---|
| 2026.06.10 | ₩17,320 | ₩17,601 | ₩17,199 | ₩17,427 | +0.62% | 13.2만 |
|---|
| 2026.06.09 | ₩17,293 | ₩17,400 | ₩17,133 | ₩17,253 | -0.23% | 5.1만 |
|---|
| 2026.06.08 | ₩17,186 | ₩17,349 | ₩17,146 | ₩17,240 | +0.31% | 4.3만 |
|---|
| 2026.06.05 | ₩17,066 | ₩17,199 | ₩16,945 | ₩17,025 | -0.24% | 10.4만 |
|---|
| 2026.06.04 | ₩17,039 | ₩17,373 | ₩17,039 | ₩17,079 | +0.24% | 6.7만 |
|---|
| 2026.06.03 | ₩17,333 | ₩17,387 | ₩16,611 | ₩17,199 | -0.77% | 9.4만 |
|---|
| 2026.06.02 | ₩17,588 | ₩17,643 | ₩17,494 | ₩17,494 | -0.53% | 6.1만 |
|---|
| 2026.06.01 | ₩17,414 | ₩17,601 | ₩17,373 | ₩17,547 | +0.77% | 9.4만 |
|---|
| 2026.05.29 | ₩17,360 | ₩17,481 | ₩17,266 | ₩17,467 | +0.62% | 4.2만 |
|---|
| 2026.05.28 | ₩17,253 | ₩17,307 | ₩17,173 | ₩17,307 | +0.31% | 8.6만 |
|---|
| 2026.05.27 | ₩17,253 | ₩17,313 | ₩17,133 | ₩17,133 | -0.70% | 10.2만 |
|---|
| 2026.05.26 | ₩17,092 | ₩17,373 | ₩17,039 | ₩17,199 | +0.63% | 10.8만 |
|---|
| 2026.05.22 | ₩17,199 | ₩17,383 | ₩17,146 | ₩17,226 | +0.16% | 15.6만 |
|---|
| 2026.05.21 | ₩17,788 | ₩17,788 | ₩17,205 | ₩17,286 | -2.82% | 8.6만 |
|---|
| 2026.05.20 | ₩17,347 | ₩17,467 | ₩17,186 | ₩17,440 | +0.54% | 11만 |
|---|
| 2026.05.19 | ₩17,380 | ₩17,601 | ₩17,199 | ₩17,253 | -0.73% | 11.8만 |
|---|
| 2026.05.18 | ₩17,307 | ₩17,601 | ₩17,269 | ₩17,333 | +0.15% | 8.8만 |
|---|
| 2026.05.15 | ₩17,467 | ₩17,467 | ₩17,347 | ₩17,407 | -0.34% | 7.7만 |
|---|
| 2026.05.14 | ₩17,414 | ₩17,869 | ₩17,360 | ₩17,400 | -0.08% | 10.7만 |
|---|
| 2026.05.13 | ₩17,936 | ₩18,178 | ₩17,802 | ₩17,855 | -0.45% | 5.9만 |
|---|
| 2026.05.12 | ₩18,150 | ₩18,150 | ₩17,895 | ₩17,962 | -1.03% | 8.5만 |
|---|
| 2026.05.11 | ₩18,257 | ₩18,260 | ₩18,069 | ₩18,217 | -0.22% | 10.2만 |
|---|
| 2026.05.08 | ₩18,297 | ₩18,471 | ₩18,110 | ₩18,257 | -0.22% | 4.8만 |
|---|
| 2026.05.07 | ₩18,110 | ₩18,424 | ₩18,090 | ₩18,190 | +0.44% | 10.7만 |
|---|
| 2026.05.06 | ₩17,989 | ₩18,203 | ₩17,989 | ₩18,069 | +0.45% | 6.1만 |
|---|
| 2026.05.05 | ₩18,136 | ₩18,136 | ₩17,976 | ₩18,110 | -0.15% | 6.6만 |
|---|
| 2026.05.04 | ₩18,217 | ₩18,451 | ₩18,029 | ₩18,163 | -0.29% | 8.7만 |
|---|
| 2026.05.01 | ₩18,337 | ₩18,484 | ₩18,143 | ₩18,396 | +0.32% | 8.1만 |
|---|
| 2026.04.30 | ₩18,351 | ₩18,514 | ₩18,217 | ₩18,270 | -0.44% | 7.1만 |
|---|
| 2026.04.29 | ₩18,551 | ₩18,551 | ₩18,264 | ₩18,391 | -0.87% | 4.4만 |
|---|
| 2026.04.28 | ₩18,431 | ₩18,487 | ₩18,230 | ₩18,364 | -0.36% | 13만 |
|---|
| 2026.04.27 | ₩18,270 | ₩18,538 | ₩18,270 | ₩18,351 | +0.44% | 12.6만 |
|---|
| 2026.04.24 | ₩18,364 | ₩18,471 | ₩18,284 | ₩18,388 | +0.13% | 16.8만 |
|---|
| 2026.04.23 | ₩18,618 | ₩18,779 | ₩18,243 | ₩18,538 | -0.43% | 10.5만 |
|---|
| 2026.04.22 | ₩18,873 | ₩19,063 | ₩18,685 | ₩18,765 | -0.57% | 5.3만 |
|---|
| 2026.04.21 | ₩19,073 | ₩19,100 | ₩18,820 | ₩18,859 | -1.12% | 6.3만 |
|---|
| 2026.04.20 | ₩18,913 | ₩19,060 | ₩18,846 | ₩19,006 | +0.50% | 4.3만 |
|---|
| 2026.04.17 | ₩18,672 | ₩19,013 | ₩18,633 | ₩18,846 | +0.93% | 15.3만 |
|---|
| 2026.04.16 | ₩18,779 | ₩18,806 | ₩18,578 | ₩18,605 | -0.93% | 8.4만 |
|---|
| 2026.04.15 | ₩18,752 | ₩18,819 | ₩18,645 | ₩18,712 | -0.21% | 5.9만 |
|---|
| 2026.04.14 | ₩18,832 | ₩18,926 | ₩18,620 | ₩18,819 | -0.07% | 6만 |
|---|
| 2026.04.13 | ₩18,525 | ₩18,939 | ₩18,525 | ₩18,939 | +2.24% | 8.4만 |
|---|
| 2026.04.10 | ₩18,645 | ₩18,993 | ₩18,578 | ₩18,725 | +0.43% | 11.9만 |
|---|
| 2026.04.09 | ₩18,243 | ₩18,705 | ₩18,243 | ₩18,632 | +2.13% | 13.8만 |
|---|
| 2026.04.08 | ₩18,270 | ₩18,498 | ₩18,110 | ₩18,257 | -0.07% | 13.7만 |
|---|
| 2026.04.07 | ₩18,083 | ₩18,136 | ₩17,855 | ₩18,136 | +0.30% | 9.5만 |
|---|
| 2026.04.06 | ₩18,274 | ₩18,351 | ₩18,029 | ₩18,083 | -1.05% | 6.7만 |
|---|
| 2026.04.02 | ₩18,364 | ₩18,478 | ₩18,243 | ₩18,257 | -0.58% | 6.6만 |
|---|
| 2026.04.01 | ₩18,217 | ₩18,551 | ₩18,203 | ₩18,431 | +1.18% | 9.3만 |
|---|
| 2026.03.31 | ₩18,043 | ₩18,337 | ₩17,735 | ₩18,163 | +0.67% | 12.1만 |
|---|
| 2026.03.30 | ₩18,016 | ₩18,069 | ₩17,574 | ₩17,708 | -1.71% | 18.8만 |
|---|
| 2026.03.27 | ₩18,217 | ₩18,423 | ₩17,936 | ₩17,976 | -1.32% | 9.8만 |
|---|
| 2026.03.26 | ₩18,351 | ₩18,519 | ₩17,989 | ₩18,177 | -0.95% | 7.6만 |
|---|
| 2026.03.25 | ₩18,471 | ₩18,605 | ₩18,217 | ₩18,417 | -0.29% | 9.6만 |
|---|
| 2026.03.24 | ₩18,377 | ₩18,605 | ₩18,284 | ₩18,351 | -0.15% | 10.1만 |
|---|
| 2026.03.23 | ₩18,806 | ₩19,024 | ₩18,444 | ₩18,471 | -1.78% | 14.5만 |
|---|
| 2026.03.20 | ₩19,006 | ₩19,060 | ₩18,658 | ₩18,792 | -1.13% | 13.6만 |
|---|
| 2026.03.19 | ₩19,073 | ₩19,073 | ₩18,806 | ₩18,953 | -0.63% | 7만 |
|---|
| 2026.03.18 | ₩19,167 | ₩19,247 | ₩19,020 | ₩19,020 | -0.77% | 13.1만 |
|---|
| 2026.03.17 | ₩19,207 | ₩19,274 | ₩19,080 | ₩19,180 | -0.14% | 4.9만 |
|---|
| 2026.03.16 | ₩19,274 | ₩19,274 | ₩19,080 | ₩19,180 | -0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩19,194 | ₩19,266 | ₩19,060 | ₩19,127 | -0.35% | 13.9만 |
|---|
| 2026.03.12 | ₩19,569 | ₩19,756 | ₩19,314 | ₩19,395 | -0.89% | 6.5만 |
|---|
| 2026.03.11 | ₩19,354 | ₩19,595 | ₩19,354 | ₩19,582 | +1.18% | 5.6만 |
|---|
| 2026.03.10 | ₩19,488 | ₩19,488 | ₩19,253 | ₩19,395 | -0.48% | 8.2만 |
|---|
| 2026.03.09 | ₩19,421 | ₩19,617 | ₩19,274 | ₩19,448 | +0.14% | 4.9만 |
|---|
| 2026.03.06 | ₩19,676 | ₩19,772 | ₩19,448 | ₩19,475 | -1.02% | 4.8만 |
|---|
| 2026.03.05 | ₩19,836 | ₩19,836 | ₩19,495 | ₩19,542 | -1.48% | 9.6만 |
|---|
| 2026.03.04 | ₩19,716 | ₩19,823 | ₩19,569 | ₩19,796 | +0.41% | 9.6만 |
|---|
| 2026.03.03 | ₩19,890 | ₩19,997 | ₩19,421 | ₩19,636 | -1.28% | 20.1만 |
|---|
| 2026.03.02 | ₩19,756 | ₩20,064 | ₩19,756 | ₩19,984 | +1.15% | 7.7만 |
|---|
| 2026.02.27 | ₩19,997 | ₩20,024 | ₩19,903 | ₩20,024 | +0.13% | 7.1만 |
|---|
| 2026.02.26 | ₩19,850 | ₩19,970 | ₩19,756 | ₩19,943 | +0.47% | 6.9만 |
|---|
| 2026.02.25 | ₩19,796 | ₩19,954 | ₩19,796 | ₩19,850 | +0.27% | 4.2만 |
|---|
| 2026.02.24 | ₩20,024 | ₩20,077 | ₩19,823 | ₩19,903 | -0.60% | 5.2만 |
|---|
| 2026.02.23 | ₩20,091 | ₩20,107 | ₩19,892 | ₩19,984 | -0.53% | 8.6만 |
|---|
| 2026.02.20 | ₩20,064 | ₩20,064 | ₩19,915 | ₩20,050 | -0.07% | 6.3만 |
|---|
| 2026.02.19 | ₩20,091 | ₩20,091 | ₩19,890 | ₩20,010 | -0.40% | 7.5만 |
|---|
| 2026.02.18 | ₩20,037 | ₩20,037 | ₩19,876 | ₩19,984 | -0.27% | 8.4만 |
|---|
| 2026.02.17 | ₩19,957 | ₩19,970 | ₩19,863 | ₩19,957 | 0.00% | 5.8만 |
|---|
| 2026.02.13 | ₩19,836 | ₩20,024 | ₩19,796 | ₩19,890 | +0.27% | 4.9만 |
|---|
| 2026.02.12 | ₩20,104 | ₩20,198 | ₩20,037 | ₩20,117 | +0.07% | 9.6만 |
|---|
| 2026.02.11 | ₩20,104 | ₩20,211 | ₩20,104 | ₩20,171 | +0.33% | 3.6만 |
|---|
| 2026.02.10 | ₩20,077 | ₩20,131 | ₩20,024 | ₩20,099 | +0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩20,024 | ₩20,077 | ₩19,903 | ₩20,024 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩19,863 | ₩19,984 | ₩19,828 | ₩19,984 | +0.61% | 6.2만 |
|---|
| 2026.02.05 | ₩19,783 | ₩19,917 | ₩19,729 | ₩19,836 | +0.27% | 12.5만 |
|---|
| 2026.02.04 | ₩19,903 | ₩19,917 | ₩19,716 | ₩19,783 | -0.61% | 4.7만 |
|---|
| 2026.02.03 | ₩19,823 | ₩19,984 | ₩19,662 | ₩19,729 | -0.47% | 10.3만 |
|---|
| 2026.02.02 | ₩19,796 | ₩19,917 | ₩19,743 | ₩19,801 | +0.03% | 8.1만 |
|---|
| 2026.01.30 | ₩19,769 | ₩19,943 | ₩19,729 | ₩19,783 | +0.07% | 5.9만 |
|---|
| 2026.01.29 | ₩19,836 | ₩19,959 | ₩19,729 | ₩19,783 | -0.27% | 7.9만 |
|---|
| 2026.01.28 | ₩19,836 | ₩19,970 | ₩19,823 | ₩19,876 | +0.20% | 5.9만 |
|---|
| 2026.01.27 | ₩20,211 | ₩20,224 | ₩19,850 | ₩19,943 | -1.32% | 8.2만 |
|---|
| 2026.01.26 | ₩20,158 | ₩20,198 | ₩20,024 | ₩20,171 | +0.07% | 7.9만 |
|---|
| 2026.01.23 | ₩19,970 | ₩20,158 | ₩19,903 | ₩20,077 | +0.54% | 9.6만 |
|---|
| 2026.01.22 | ₩19,984 | ₩20,144 | ₩19,903 | ₩20,064 | +0.40% | 9.8만 |
|---|
| 2026.01.21 | ₩19,997 | ₩20,077 | ₩19,930 | ₩20,037 | +0.20% | 6만 |
|---|
| 2026.01.20 | ₩20,050 | ₩20,171 | ₩19,810 | ₩19,943 | -0.53% | 5.7만 |
|---|
| 2026.01.16 | ₩20,211 | ₩20,265 | ₩20,037 | ₩20,091 | -0.60% | 9.6만 |
|---|
| 2026.01.15 | ₩20,184 | ₩20,258 | ₩20,038 | ₩20,171 | -0.07% | 6.1만 |
|---|
| 2026.01.14 | ₩20,345 | ₩20,345 | ₩20,158 | ₩20,198 | -0.72% | 3.9만 |
|---|
| 2026.01.13 | ₩20,345 | ₩20,345 | ₩20,144 | ₩20,291 | -0.26% | 4.6만 |
|---|
| 2026.01.12 | ₩20,452 | ₩20,452 | ₩20,198 | ₩20,345 | -0.52% | 6만 |
|---|
| 2026.01.09 | ₩20,198 | ₩20,305 | ₩20,117 | ₩20,278 | +0.40% | 8.7만 |
|---|
| 2026.01.08 | ₩20,050 | ₩20,144 | ₩19,917 | ₩20,144 | +0.47% | 6.4만 |
|---|
| 2026.01.07 | ₩19,943 | ₩20,144 | ₩19,943 | ₩20,037 | +0.47% | 5.4만 |
|---|
| 2026.01.06 | ₩19,810 | ₩19,957 | ₩19,783 | ₩19,930 | +0.61% | 14.7만 |
|---|
| 2026.01.05 | ₩19,810 | ₩19,943 | ₩19,729 | ₩19,783 | -0.14% | 7.8만 |
|---|
| 2026.01.02 | ₩19,649 | ₩19,689 | ₩19,488 | ₩19,636 | -0.07% | 6.6만 |
|---|
| 2025.12.31 | ₩19,662 | ₩19,712 | ₩19,528 | ₩19,569 | -0.48% | 19.9만 |
|---|
| 2025.12.30 | ₩19,542 | ₩19,743 | ₩19,488 | ₩19,676 | +0.68% | 13.5만 |
|---|
| 2025.12.29 | ₩19,863 | ₩19,957 | ₩19,676 | ₩19,783 | -0.40% | 20.5만 |
|---|
| 2025.12.26 | ₩19,903 | ₩20,278 | ₩19,810 | ₩19,876 | -0.13% | 7.8만 |
|---|
| 2025.12.24 | ₩19,930 | ₩19,984 | ₩19,743 | ₩19,876 | -0.27% | 6.9만 |
|---|
| 2025.12.23 | ₩19,783 | ₩19,847 | ₩19,740 | ₩19,756 | -0.14% | 9.2만 |
|---|
| 2025.12.22 | ₩19,930 | ₩20,050 | ₩19,783 | ₩19,823 | -0.54% | 11.3만 |
|---|
| 2025.12.19 | ₩20,144 | ₩20,278 | ₩19,763 | ₩19,917 | -1.13% | 13만 |
|---|
| 2025.12.18 | ₩19,702 | ₩20,077 | ₩19,702 | ₩20,024 | +1.63% | 15.6만 |
|---|
| 2025.12.17 | ₩19,823 | ₩19,876 | ₩19,622 | ₩19,702 | -0.61% | 15.1만 |
|---|
| 2025.12.16 | ₩19,636 | ₩19,917 | ₩19,569 | ₩19,868 | +1.19% | 9.1만 |
|---|
| 2025.12.15 | ₩19,729 | ₩19,729 | ₩19,408 | ₩19,609 | -0.61% | 11.2만 |
|---|
| 2025.12.12 | ₩19,676 | ₩19,676 | ₩19,448 | ₩19,555 | -0.61% | 20.8만 |
|---|
| 2025.12.11 | ₩19,702 | ₩19,997 | ₩19,702 | ₩19,723 | +0.10% | 8.8만 |
|---|
| 2025.12.10 | ₩19,769 | ₩19,934 | ₩19,636 | ₩19,756 | -0.07% | 17.4만 |
|---|
| 2025.12.09 | ₩19,930 | ₩20,024 | ₩19,756 | ₩19,810 | -0.60% | 14.5만 |
|---|
| 2025.12.08 | ₩19,903 | ₩20,010 | ₩19,803 | ₩19,850 | -0.27% | 9.9만 |
|---|
| 2025.12.05 | ₩19,850 | ₩19,997 | ₩19,836 | ₩19,943 | +0.47% | 6.4만 |
|---|
| 2025.12.04 | ₩19,876 | ₩20,054 | ₩19,810 | ₩19,910 | +0.17% | 9.2만 |
|---|
| 2025.12.03 | ₩19,823 | ₩20,198 | ₩19,823 | ₩19,903 | +0.41% | 10.8만 |
|---|
| 2025.12.02 | ₩19,943 | ₩20,064 | ₩19,743 | ₩19,890 | -0.27% | 10.2만 |
|---|
| 2025.12.01 | ₩19,943 | ₩20,091 | ₩19,836 | ₩19,943 | 0.00% | 6.7만 |
|---|
| 2025.11.28 | ₩19,850 | ₩20,091 | ₩19,850 | ₩20,064 | +1.08% | 4.7만 |
|---|
| 2025.11.26 | ₩20,050 | ₩20,198 | ₩19,957 | ₩20,010 | -0.20% | 6.1만 |
|---|
| 2025.11.25 | ₩20,010 | ₩20,198 | ₩19,984 | ₩20,010 | 0.00% | 4.9만 |
|---|
| 2025.11.24 | ₩20,024 | ₩20,091 | ₩19,957 | ₩20,024 | 0.00% | 7.3만 |
|---|
| 2025.11.21 | ₩20,077 | ₩20,318 | ₩19,957 | ₩19,997 | -0.40% | 6.9만 |
|---|
| 2025.11.20 | ₩20,385 | ₩20,385 | ₩19,957 | ₩20,091 | -1.44% | 8.8만 |
|---|
| 2025.11.19 | ₩20,104 | ₩20,358 | ₩19,943 | ₩20,117 | +0.07% | 7.6만 |
|---|
| 2025.11.18 | ₩20,198 | ₩20,318 | ₩19,943 | ₩20,158 | -0.20% | 8.5만 |
|---|
| 2025.11.17 | ₩20,278 | ₩20,372 | ₩20,184 | ₩20,184 | -0.46% | 9.3만 |
|---|
| 2025.11.14 | ₩20,198 | ₩20,412 | ₩20,151 | ₩20,332 | +0.66% | 5.4만 |
|---|
| 2025.11.13 | ₩20,305 | ₩20,532 | ₩20,211 | ₩20,439 | +0.66% | 15.5만 |
|---|
| 2025.11.12 | ₩20,318 | ₩20,332 | ₩19,796 | ₩20,305 | -0.07% | 12.3만 |
|---|
| 2025.11.11 | ₩20,332 | ₩20,345 | ₩20,265 | ₩20,265 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩20,318 | ₩20,532 | ₩20,291 | ₩20,291 | -0.13% | 4.5만 |
|---|
| 2025.11.07 | ₩19,769 | ₩20,332 | ₩19,769 | ₩20,265 | +2.51% | 5.9만 |
|---|
| 2025.11.06 | ₩20,425 | ₩20,452 | ₩20,277 | ₩20,372 | -0.26% | 3.8만 |
|---|
| 2025.11.05 | ₩20,037 | ₩20,425 | ₩20,037 | ₩20,398 | +1.80% | 6.6만 |
|---|
| 2025.11.04 | ₩20,278 | ₩20,412 | ₩20,104 | ₩20,305 | +0.13% | 4.5만 |
|---|
| 2025.11.03 | ₩20,064 | ₩20,345 | ₩20,064 | ₩20,265 | +1.00% | 9.1만 |
|---|
| 2025.10.31 | ₩20,024 | ₩20,332 | ₩20,024 | ₩20,238 | +1.07% | 7만 |
|---|
| 2025.10.30 | ₩20,144 | ₩20,265 | ₩19,970 | ₩20,091 | -0.27% | 15.2만 |
|---|
| 2025.10.29 | ₩20,318 | ₩20,479 | ₩20,238 | ₩20,251 | -0.33% | 6.5만 |
|---|
| 2025.10.28 | ₩20,626 | ₩20,733 | ₩20,372 | ₩20,412 | -1.04% | 6.6만 |
|---|
| 2025.10.27 | ₩20,854 | ₩20,867 | ₩20,601 | ₩20,639 | -1.03% | 9.7만 |
|---|
| 2025.10.24 | ₩20,934 | ₩20,987 | ₩20,840 | ₩20,894 | -0.19% | 5.9만 |
|---|
| 2025.10.23 | ₩21,054 | ₩21,054 | ₩20,813 | ₩20,840 | -1.02% | 3.7만 |
|---|
| 2025.10.22 | ₩21,094 | ₩21,094 | ₩20,813 | ₩20,961 | -0.63% | 3.1만 |
|---|
| 2025.10.21 | ₩21,054 | ₩21,148 | ₩20,880 | ₩20,961 | -0.45% | 7만 |
|---|
| 2025.10.20 | ₩20,947 | ₩21,148 | ₩20,746 | ₩20,961 | +0.06% | 4.3만 |
|---|
| 2025.10.17 | ₩20,773 | ₩21,041 | ₩20,746 | ₩20,854 | +0.39% | 3.9만 |
|---|
| 2025.10.16 | ₩20,827 | ₩21,040 | ₩20,773 | ₩20,920 | +0.45% | 11.6만 |
|---|
| 2025.10.15 | ₩20,867 | ₩21,041 | ₩20,773 | ₩20,840 | -0.13% | 3.8만 |
|---|
| 2025.10.14 | ₩21,068 | ₩21,228 | ₩20,920 | ₩20,987 | -0.38% | 10.7만 |
|---|
| 2025.10.13 | ₩21,202 | ₩21,544 | ₩21,068 | ₩21,115 | -0.41% | 3.9만 |
|---|
| 2025.10.10 | ₩21,215 | ₩21,476 | ₩21,068 | ₩21,135 | -0.38% | 5.1만 |
|---|