시장 데이터를 불러오는 중
전체 종목
Calamos Strategic Total Return Fund - Closed End Fund 과거 주가
Calamos Strategic Total Return Fund - Closed End Fund · CSQ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Strategic Total Return Fund - Closed End Fund · CSQ · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,424 | ₩27,597 | ₩27,263 | ₩27,584 | +0.58% | 18.6만 |
| 2026.10.08 | ₩27,370 | ₩27,584 | ₩27,050 | ₩27,263 | -0.39% | 14.1만 |
| 2026.10.07 | ₩27,464 | ₩27,477 | ₩27,157 | ₩27,370 | -0.34% | 16.5만 |
| 2026.10.06 | ₩27,223 | ₩27,570 | ₩26,956 | ₩27,490 | +0.98% | 19.5만 |
| 2026.10.05 | ₩27,317 | ₩27,450 | ₩27,010 | ₩27,170 | -0.54% | 21만 |
| 2026.10.02 | ₩27,370 | ₩27,610 | ₩27,170 | ₩27,317 | -0.20% | 20.7만 |
| 2026.10.01 | ₩26,796 | ₩27,343 | ₩26,796 | ₩27,117 | +1.20% | 16.5만 |
| 2026.09.30 | ₩27,210 | ₩27,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,210 |
| 0.00% |
| 23.6만 |
| 2026.09.29 | ₩27,277 | ₩27,517 | ₩27,023 | ₩27,223 | -0.20% | 19.5만 |
|---|
| 2026.09.28 | ₩27,450 | ₩27,637 | ₩27,237 | ₩27,277 | -0.63% | 18.2만 |
|---|
| 2026.09.25 | ₩27,824 | ₩27,851 | ₩27,410 | ₩27,690 | -0.48% | 21.1만 |
|---|
| 2026.09.24 | ₩27,517 | ₩27,690 | ₩27,370 | ₩27,584 | +0.24% | 12.3만 |
|---|
| 2026.09.23 | ₩27,824 | ₩27,891 | ₩27,517 | ₩27,690 | -0.48% | 16.2만 |
|---|
| 2026.09.22 | ₩27,730 | ₩28,158 | ₩27,717 | ₩28,104 | +1.35% | 25.9만 |
|---|
| 2026.09.21 | ₩27,811 | ₩27,984 | ₩27,584 | ₩27,917 | +0.38% | 35.7만 |
|---|
| 2026.09.18 | ₩27,384 | ₩27,637 | ₩27,117 | ₩27,370 | -0.05% | 20.4만 |
|---|
| 2026.09.17 | ₩27,197 | ₩27,410 | ₩26,970 | ₩27,303 | +0.39% | 18.6만 |
|---|
| 2026.09.16 | ₩27,063 | ₩27,357 | ₩26,703 | ₩26,903 | -0.59% | 15.7만 |
|---|
| 2026.09.15 | ₩27,197 | ₩27,210 | ₩26,930 | ₩27,063 | -0.49% | 16.4만 |
|---|
| 2026.09.14 | ₩27,384 | ₩27,464 | ₩27,223 | ₩27,263 | -0.44% | 14.8만 |
|---|
| 2026.09.11 | ₩27,730 | ₩27,957 | ₩27,544 | ₩27,797 | +0.24% | 15.5만 |
|---|
| 2026.09.10 | ₩27,730 | ₩27,837 | ₩27,490 | ₩27,490 | -0.87% | 9.8만 |
|---|
| 2026.09.09 | ₩27,824 | ₩27,984 | ₩27,771 | ₩27,824 | 0.00% | 18.3만 |
|---|
| 2026.09.08 | ₩28,198 | ₩28,211 | ₩27,851 | ₩27,997 | -0.71% | 18만 |
|---|
| 2026.09.04 | ₩28,171 | ₩28,251 | ₩28,024 | ₩28,144 | -0.09% | 18만 |
|---|
| 2026.09.03 | ₩27,877 | ₩28,158 | ₩27,744 | ₩28,104 | +0.81% | 13.4만 |
|---|
| 2026.09.02 | ₩27,864 | ₩27,957 | ₩27,757 | ₩27,877 | +0.05% | 13.3만 |
|---|
| 2026.09.01 | ₩27,784 | ₩27,784 | ₩27,584 | ₩27,664 | -0.43% | 15.3만 |
|---|
| 2026.08.31 | ₩27,931 | ₩28,158 | ₩27,744 | ₩27,944 | +0.05% | 17.3만 |
|---|
| 2026.08.28 | ₩27,984 | ₩28,184 | ₩27,891 | ₩27,971 | -0.05% | 11.8만 |
|---|
| 2026.08.27 | ₩27,957 | ₩28,064 | ₩27,877 | ₩27,984 | +0.10% | 12만 |
|---|
| 2026.08.26 | ₩27,544 | ₩27,851 | ₩27,490 | ₩27,811 | +0.97% | 12.7만 |
|---|
| 2026.08.25 | ₩27,797 | ₩27,824 | ₩27,490 | ₩27,797 | 0.00% | 12.8만 |
|---|
| 2026.08.24 | ₩27,544 | ₩27,637 | ₩27,330 | ₩27,530 | -0.05% | 24.3만 |
|---|
| 2026.08.21 | ₩27,851 | ₩27,851 | ₩27,610 | ₩27,677 | -0.62% | 33.2만 |
|---|
| 2026.08.20 | ₩27,637 | ₩27,757 | ₩27,517 | ₩27,597 | -0.14% | 21.5만 |
|---|
| 2026.08.19 | ₩27,797 | ₩28,091 | ₩27,664 | ₩27,784 | -0.05% | 17.7만 |
|---|
| 2026.08.18 | ₩27,744 | ₩27,837 | ₩27,650 | ₩27,744 | 0.00% | 13.3만 |
|---|
| 2026.08.17 | ₩28,131 | ₩28,131 | ₩27,851 | ₩27,891 | -0.85% | 14.5만 |
|---|
| 2026.08.14 | ₩28,024 | ₩28,037 | ₩27,357 | ₩27,931 | -0.33% | 10.5만 |
|---|
| 2026.08.13 | ₩27,864 | ₩28,224 | ₩27,864 | ₩28,064 | +0.72% | 14.2만 |
|---|
| 2026.08.12 | ₩28,077 | ₩28,158 | ₩27,757 | ₩27,851 | -0.81% | 17.9만 |
|---|
| 2026.08.11 | ₩28,131 | ₩28,131 | ₩27,784 | ₩27,864 | -0.95% | 15.8만 |
|---|
| 2026.08.10 | ₩27,784 | ₩28,104 | ₩27,784 | ₩28,051 | +0.96% | 24.3만 |
|---|
| 2026.08.07 | ₩27,757 | ₩27,944 | ₩27,637 | ₩27,917 | +0.58% | 15.8만 |
|---|
| 2026.08.06 | ₩27,664 | ₩27,771 | ₩27,490 | ₩27,677 | +0.05% | 15.2만 |
|---|
| 2026.08.05 | ₩27,824 | ₩27,971 | ₩27,650 | ₩27,650 | -0.62% | 18.1만 |
|---|
| 2026.08.04 | ₩27,557 | ₩27,877 | ₩27,504 | ₩27,690 | +0.48% | 18.3만 |
|---|
| 2026.08.03 | ₩26,970 | ₩27,490 | ₩26,903 | ₩27,410 | +1.63% | 15.3만 |
|---|
| 2026.07.31 | ₩26,823 | ₩27,010 | ₩26,529 | ₩26,876 | +0.20% | 14.9만 |
|---|
| 2026.07.30 | ₩26,276 | ₩26,690 | ₩26,276 | ₩26,690 | +1.57% | 16.3만 |
|---|
| 2026.07.29 | ₩26,596 | ₩26,730 | ₩26,022 | ₩26,049 | -2.06% | 25.2만 |
|---|
| 2026.07.28 | ₩26,436 | ₩26,650 | ₩26,303 | ₩26,583 | +0.56% | 21.2만 |
|---|
| 2026.07.27 | ₩26,956 | ₩26,956 | ₩26,529 | ₩26,743 | -0.79% | 16.4만 |
|---|
| 2026.07.24 | ₩26,863 | ₩27,103 | ₩26,623 | ₩26,690 | -0.65% | 20.3만 |
|---|
| 2026.07.23 | ₩26,970 | ₩27,197 | ₩26,569 | ₩26,863 | -0.40% | 33.9만 |
|---|
| 2026.07.22 | ₩27,303 | ₩27,504 | ₩27,157 | ₩27,330 | +0.10% | 30만 |
|---|
| 2026.07.21 | ₩27,290 | ₩27,450 | ₩27,157 | ₩27,343 | +0.20% | 37.6만 |
|---|
| 2026.07.20 | ₩27,077 | ₩27,223 | ₩26,863 | ₩27,010 | -0.25% | 21.5만 |
|---|
| 2026.07.17 | ₩27,090 | ₩27,303 | ₩26,876 | ₩26,956 | -0.49% | 19.8만 |
|---|
| 2026.07.16 | ₩27,370 | ₩27,544 | ₩27,277 | ₩27,317 | -0.20% | 18.6만 |
|---|
| 2026.07.15 | ₩27,303 | ₩27,677 | ₩27,277 | ₩27,584 | +1.03% | 20만 |
|---|
| 2026.07.14 | ₩27,303 | ₩27,490 | ₩27,263 | ₩27,303 | 0.00% | 15.2만 |
|---|
| 2026.07.13 | ₩27,637 | ₩27,704 | ₩27,397 | ₩27,424 | -0.77% | 13.7만 |
|---|
| 2026.07.10 | ₩27,557 | ₩27,837 | ₩27,437 | ₩27,757 | +0.73% | 14.5만 |
|---|
| 2026.07.09 | ₩27,277 | ₩27,584 | ₩27,170 | ₩27,477 | +0.73% | 22.8만 |
|---|
| 2026.07.08 | ₩27,183 | ₩27,263 | ₩26,943 | ₩27,210 | +0.10% | 13.5만 |
|---|
| 2026.07.07 | ₩27,597 | ₩27,637 | ₩27,237 | ₩27,397 | -0.73% | 18.1만 |
|---|
| 2026.07.06 | ₩27,557 | ₩27,757 | ₩27,450 | ₩27,624 | +0.24% | 14.6만 |
|---|
| 2026.07.02 | ₩27,557 | ₩27,771 | ₩27,290 | ₩27,384 | -0.63% | 17.2만 |
|---|
| 2026.07.01 | ₩27,410 | ₩27,664 | ₩27,343 | ₩27,530 | +0.44% | 17.9만 |
|---|
| 2026.06.30 | ₩27,077 | ₩27,477 | ₩27,023 | ₩27,437 | +1.33% | 16.1만 |
|---|
| 2026.06.29 | ₩26,863 | ₩27,117 | ₩26,650 | ₩27,077 | +0.79% | 16.2만 |
|---|
| 2026.06.26 | ₩26,836 | ₩26,956 | ₩26,703 | ₩26,743 | -0.35% | 19만 |
|---|
| 2026.06.25 | ₩27,063 | ₩27,170 | ₩26,823 | ₩26,983 | -0.30% | 15.9만 |
|---|
| 2026.06.24 | ₩27,050 | ₩27,263 | ₩26,756 | ₩26,903 | -0.54% | 22.8만 |
|---|
| 2026.06.23 | ₩26,823 | ₩27,170 | ₩26,636 | ₩27,063 | +0.90% | 28.4만 |
|---|
| 2026.06.22 | ₩27,610 | ₩27,717 | ₩27,237 | ₩27,237 | -1.35% | 34.1만 |
|---|
| 2026.06.18 | ₩27,263 | ₩27,464 | ₩26,983 | ₩27,384 | +0.44% | 28.3만 |
|---|
| 2026.06.17 | ₩27,303 | ₩27,370 | ₩26,743 | ₩26,810 | -1.81% | 17만 |
|---|
| 2026.06.16 | ₩27,303 | ₩27,624 | ₩27,223 | ₩27,290 | -0.05% | 22.7만 |
|---|
| 2026.06.15 | ₩27,023 | ₩27,317 | ₩27,023 | ₩27,263 | +0.89% | 23.8만 |
|---|
| 2026.06.12 | ₩26,663 | ₩26,916 | ₩26,489 | ₩26,823 | +0.60% | 18.2만 |
|---|
| 2026.06.11 | ₩26,289 | ₩26,663 | ₩25,956 | ₩26,650 | +1.37% | 36.2만 |
|---|
| 2026.06.10 | ₩26,409 | ₩26,650 | ₩26,049 | ₩26,049 | -1.36% | 26.7만 |
|---|
| 2026.06.09 | ₩26,836 | ₩27,023 | ₩25,849 | ₩26,423 | -1.54% | 21.4만 |
|---|
| 2026.06.08 | ₩26,916 | ₩26,930 | ₩26,516 | ₩26,543 | -1.39% | 24.5만 |
|---|
| 2026.06.05 | ₩27,357 | ₩27,504 | ₩26,569 | ₩26,650 | -2.59% | 24.6만 |
|---|
| 2026.06.04 | ₩27,277 | ₩27,597 | ₩27,197 | ₩27,557 | +1.03% | 16.5만 |
|---|
| 2026.06.03 | ₩27,650 | ₩27,784 | ₩27,317 | ₩27,370 | -1.01% | 21.5만 |
|---|
| 2026.06.02 | ₩27,584 | ₩27,784 | ₩27,570 | ₩27,637 | +0.19% | 16.5만 |
|---|
| 2026.06.01 | ₩27,464 | ₩27,690 | ₩27,103 | ₩27,584 | +0.44% | 24.4만 |
|---|
| 2026.05.29 | ₩27,544 | ₩27,690 | ₩27,504 | ₩27,584 | +0.15% | 19.5만 |
|---|
| 2026.05.28 | ₩27,343 | ₩27,584 | ₩27,277 | ₩27,450 | +0.39% | 20.6만 |
|---|
| 2026.05.27 | ₩27,370 | ₩27,410 | ₩27,237 | ₩27,384 | +0.05% | 19.3만 |
|---|
| 2026.05.26 | ₩27,330 | ₩27,490 | ₩27,197 | ₩27,250 | -0.29% | 26.9만 |
|---|
| 2026.05.22 | ₩27,143 | ₩27,263 | ₩26,970 | ₩27,130 | -0.05% | 21.4만 |
|---|
| 2026.05.21 | ₩26,903 | ₩27,037 | ₩26,770 | ₩26,956 | +0.20% | 39.3만 |
|---|
| 2026.05.20 | ₩26,503 | ₩26,876 | ₩26,316 | ₩26,810 | +1.16% | 21.2만 |
|---|
| 2026.05.19 | ₩26,529 | ₩26,730 | ₩26,196 | ₩26,343 | -0.70% | 21.5만 |
|---|
| 2026.05.18 | ₩26,890 | ₩26,970 | ₩26,316 | ₩26,623 | -0.99% | 25.3만 |
|---|
| 2026.05.15 | ₩26,956 | ₩27,077 | ₩26,903 | ₩26,903 | -0.20% | 19만 |
|---|
| 2026.05.14 | ₩27,250 | ₩27,410 | ₩27,197 | ₩27,317 | +0.24% | 19.7만 |
|---|
| 2026.05.13 | ₩27,130 | ₩27,330 | ₩26,970 | ₩27,290 | +0.59% | 18.9만 |
|---|
| 2026.05.12 | ₩27,077 | ₩27,277 | ₩26,930 | ₩27,103 | +0.10% | 18.4만 |
|---|
| 2026.05.11 | ₩27,077 | ₩27,290 | ₩27,077 | ₩27,143 | +0.25% | 18.8만 |
|---|
| 2026.05.08 | ₩26,997 | ₩27,197 | ₩26,956 | ₩27,090 | +0.35% | 18.2만 |
|---|
| 2026.05.07 | ₩26,823 | ₩27,090 | ₩26,756 | ₩26,783 | -0.15% | 21.2만 |
|---|
| 2026.05.06 | ₩26,676 | ₩26,956 | ₩26,623 | ₩26,890 | +0.80% | 19.1만 |
|---|
| 2026.05.05 | ₩26,383 | ₩26,489 | ₩26,383 | ₩26,436 | +0.20% | 27.3만 |
|---|
| 2026.05.04 | ₩26,329 | ₩26,489 | ₩26,102 | ₩26,142 | -0.71% | 23만 |
|---|
| 2026.05.01 | ₩26,249 | ₩26,489 | ₩26,049 | ₩26,263 | +0.05% | 21.6만 |
|---|
| 2026.04.30 | ₩25,969 | ₩26,182 | ₩25,836 | ₩26,116 | +0.57% | 12.6만 |
|---|
| 2026.04.29 | ₩25,902 | ₩25,982 | ₩25,675 | ₩25,809 | -0.36% | 18.7만 |
|---|
| 2026.04.28 | ₩25,942 | ₩26,022 | ₩25,862 | ₩25,862 | -0.31% | 21.3만 |
|---|
| 2026.04.27 | ₩25,889 | ₩26,049 | ₩25,889 | ₩26,049 | +0.62% | 16만 |
|---|
| 2026.04.24 | ₩25,902 | ₩26,022 | ₩25,742 | ₩25,929 | +0.10% | 14.2만 |
|---|
| 2026.04.23 | ₩25,876 | ₩25,996 | ₩25,475 | ₩25,702 | -0.67% | 19.6만 |
|---|
| 2026.04.22 | ₩25,755 | ₩25,916 | ₩25,689 | ₩25,795 | +0.16% | 34.5만 |
|---|
| 2026.04.21 | ₩25,942 | ₩26,049 | ₩25,529 | ₩25,569 | -1.44% | 39.5만 |
|---|
| 2026.04.20 | ₩25,769 | ₩25,889 | ₩25,635 | ₩25,849 | +0.31% | 30.7만 |
|---|
| 2026.04.17 | ₩25,755 | ₩25,969 | ₩25,515 | ₩25,782 | +0.10% | 25.6만 |
|---|
| 2026.04.16 | ₩25,582 | ₩25,582 | ₩25,288 | ₩25,435 | -0.57% | 21만 |
|---|
| 2026.04.15 | ₩25,248 | ₩25,462 | ₩25,168 | ₩25,435 | +0.74% | 24.7만 |
|---|
| 2026.04.14 | ₩24,781 | ₩25,208 | ₩24,781 | ₩25,155 | +1.51% | 26.3만 |
|---|
| 2026.04.13 | ₩24,608 | ₩25,022 | ₩24,501 | ₩24,941 | +1.36% | 27.2만 |
|---|
| 2026.04.10 | ₩24,755 | ₩24,768 | ₩24,594 | ₩24,661 | -0.38% | 23.6만 |
|---|
| 2026.04.09 | ₩24,248 | ₩24,634 | ₩24,234 | ₩24,594 | +1.43% | 40.3만 |
|---|
| 2026.04.08 | ₩24,341 | ₩24,474 | ₩24,074 | ₩24,141 | -0.82% | 27.2만 |
|---|
| 2026.04.07 | ₩23,247 | ₩23,514 | ₩23,127 | ₩23,460 | +0.92% | 26.2만 |
|---|
| 2026.04.06 | ₩23,193 | ₩23,554 | ₩23,180 | ₩23,433 | +1.04% | 28만 |
|---|
| 2026.04.02 | ₩22,793 | ₩23,500 | ₩22,793 | ₩23,260 | +2.05% | 26.2만 |
|---|
| 2026.04.01 | ₩22,886 | ₩23,554 | ₩22,886 | ₩23,207 | +1.40% | 40.9만 |
|---|
| 2026.03.31 | ₩22,166 | ₩23,020 | ₩22,166 | ₩22,846 | +3.07% | 44.7만 |
|---|
| 2026.03.30 | ₩22,326 | ₩22,606 | ₩21,899 | ₩22,019 | -1.37% | 37.3만 |
|---|
| 2026.03.27 | ₩22,780 | ₩22,780 | ₩22,259 | ₩22,259 | -2.28% | 39.8만 |
|---|
| 2026.03.26 | ₩23,233 | ₩23,353 | ₩22,900 | ₩22,926 | -1.32% | 28.5만 |
|---|
| 2026.03.25 | ₩23,460 | ₩24,141 | ₩23,380 | ₩23,474 | +0.06% | 26.9만 |
|---|
| 2026.03.24 | ₩23,180 | ₩23,474 | ₩23,140 | ₩23,407 | +0.98% | 25.9만 |
|---|
| 2026.03.23 | ₩23,607 | ₩23,714 | ₩23,327 | ₩23,420 | -0.79% | 43.3만 |
|---|
| 2026.03.20 | ₩23,700 | ₩23,700 | ₩23,006 | ₩23,180 | -2.20% | 55.8만 |
|---|
| 2026.03.19 | ₩23,594 | ₩23,714 | ₩23,380 | ₩23,594 | 0.00% | 45.9만 |
|---|
| 2026.03.18 | ₩24,047 | ₩24,061 | ₩23,727 | ₩23,740 | -1.28% | 33.9만 |
|---|
| 2026.03.17 | ₩24,207 | ₩24,207 | ₩23,967 | ₩24,047 | -0.66% | 27.5만 |
|---|
| 2026.03.16 | ₩23,874 | ₩24,221 | ₩23,767 | ₩23,927 | +0.22% | 36.7만 |
|---|
| 2026.03.13 | ₩23,994 | ₩24,087 | ₩23,647 | ₩23,700 | -1.22% | 32.9만 |
|---|
| 2026.03.12 | ₩24,274 | ₩24,661 | ₩23,981 | ₩23,981 | -1.21% | 27.7만 |
|---|
| 2026.03.11 | ₩24,394 | ₩24,568 | ₩24,234 | ₩24,541 | +0.60% | 23.5만 |
|---|
| 2026.03.10 | ₩24,354 | ₩24,701 | ₩24,181 | ₩24,288 | -0.27% | 31.1만 |
|---|
| 2026.03.09 | ₩24,034 | ₩24,354 | ₩23,834 | ₩24,274 | +1.00% | 38.8만 |
|---|
| 2026.03.06 | ₩24,715 | ₩24,715 | ₩24,394 | ₩24,474 | -0.97% | 32.5만 |
|---|
| 2026.03.05 | ₩25,008 | ₩25,168 | ₩24,715 | ₩24,875 | -0.53% | 30.3만 |
|---|
| 2026.03.04 | ₩25,182 | ₩25,235 | ₩25,008 | ₩25,115 | -0.26% | 25.3만 |
|---|
| 2026.03.03 | ₩25,022 | ₩25,128 | ₩24,568 | ₩25,008 | -0.05% | 27.6만 |
|---|
| 2026.03.02 | ₩25,195 | ₩25,515 | ₩25,128 | ₩25,315 | +0.48% | 26.2만 |
|---|
| 2026.02.27 | ₩25,355 | ₩25,449 | ₩25,195 | ₩25,368 | +0.05% | 16.9만 |
|---|
| 2026.02.26 | ₩25,662 | ₩25,729 | ₩25,382 | ₩25,542 | -0.47% | 12.9만 |
|---|
| 2026.02.25 | ₩25,662 | ₩25,742 | ₩25,555 | ₩25,662 | 0.00% | 19.8만 |
|---|
| 2026.02.24 | ₩25,235 | ₩25,422 | ₩25,088 | ₩25,395 | +0.63% | 23.4만 |
|---|
| 2026.02.23 | ₩25,555 | ₩25,555 | ₩25,075 | ₩25,155 | -1.57% | 40.6만 |
|---|
| 2026.02.20 | ₩25,168 | ₩25,462 | ₩25,168 | ₩25,449 | +1.11% | 27.9만 |
|---|
| 2026.02.19 | ₩25,262 | ₩25,422 | ₩25,155 | ₩25,208 | -0.21% | 19.6만 |
|---|
| 2026.02.18 | ₩25,155 | ₩25,475 | ₩25,155 | ₩25,302 | +0.58% | 23.1만 |
|---|
| 2026.02.17 | ₩25,115 | ₩25,315 | ₩24,848 | ₩25,155 | +0.16% | 29.5만 |
|---|
| 2026.02.13 | ₩25,102 | ₩25,288 | ₩24,928 | ₩25,102 | 0.00% | 21.2만 |
|---|
| 2026.02.12 | ₩25,769 | ₩25,916 | ₩25,315 | ₩25,315 | -1.76% | 28.1만 |
|---|
| 2026.02.11 | ₩25,849 | ₩26,009 | ₩25,702 | ₩25,769 | -0.31% | 16.6만 |
|---|
| 2026.02.10 | ₩25,809 | ₩25,982 | ₩25,729 | ₩25,755 | -0.21% | 22만 |
|---|
| 2026.02.09 | ₩25,515 | ₩25,862 | ₩25,435 | ₩25,769 | +0.99% | 20.6만 |
|---|
| 2026.02.06 | ₩25,208 | ₩25,569 | ₩25,075 | ₩25,569 | +1.43% | 20.7만 |
|---|
| 2026.02.05 | ₩25,302 | ₩25,489 | ₩24,995 | ₩25,035 | -1.05% | 24.8만 |
|---|
| 2026.02.04 | ₩25,649 | ₩25,715 | ₩25,288 | ₩25,515 | -0.52% | 30만 |
|---|
| 2026.02.03 | ₩25,862 | ₩25,916 | ₩25,489 | ₩25,729 | -0.52% | 33.4만 |
|---|
| 2026.02.02 | ₩25,635 | ₩25,916 | ₩25,635 | ₩25,836 | +0.78% | 22.7만 |
|---|
| 2026.01.30 | ₩25,702 | ₩25,916 | ₩25,622 | ₩25,769 | +0.26% | 17.4만 |
|---|
| 2026.01.29 | ₩25,902 | ₩25,969 | ₩25,529 | ₩25,862 | -0.15% | 32.5만 |
|---|
| 2026.01.28 | ₩25,929 | ₩26,076 | ₩25,782 | ₩25,942 | +0.05% | 32만 |
|---|
| 2026.01.27 | ₩25,889 | ₩25,969 | ₩25,862 | ₩25,902 | +0.05% | 27.3만 |
|---|
| 2026.01.26 | ₩25,929 | ₩25,969 | ₩25,849 | ₩25,849 | -0.31% | 18만 |
|---|
| 2026.01.23 | ₩25,755 | ₩25,902 | ₩25,715 | ₩25,822 | +0.26% | 29.5만 |
|---|
| 2026.01.22 | ₩25,862 | ₩25,969 | ₩25,715 | ₩25,795 | -0.26% | 23.5만 |
|---|
| 2026.01.21 | ₩25,382 | ₩25,809 | ₩25,382 | ₩25,689 | +1.21% | 26.9만 |
|---|
| 2026.01.20 | ₩25,515 | ₩25,702 | ₩25,355 | ₩25,368 | -0.58% | 30.8만 |
|---|
| 2026.01.16 | ₩26,022 | ₩26,142 | ₩25,902 | ₩25,969 | -0.21% | 16.8만 |
|---|
| 2026.01.15 | ₩26,102 | ₩26,249 | ₩25,956 | ₩25,969 | -0.51% | 24.5만 |
|---|
| 2026.01.14 | ₩26,236 | ₩26,316 | ₩25,702 | ₩25,929 | -1.17% | 41.9만 |
|---|
| 2026.01.13 | ₩26,369 | ₩26,463 | ₩26,236 | ₩26,316 | -0.20% | 23.4만 |
|---|
| 2026.01.12 | ₩26,142 | ₩26,343 | ₩26,076 | ₩26,329 | +0.71% | 23.9만 |
|---|
| 2026.01.09 | ₩26,156 | ₩26,303 | ₩26,022 | ₩26,276 | +0.46% | 45.7만 |
|---|
| 2026.01.08 | ₩26,049 | ₩26,129 | ₩25,929 | ₩26,009 | -0.15% | 21.9만 |
|---|
| 2026.01.07 | ₩26,142 | ₩26,156 | ₩25,956 | ₩25,982 | -0.61% | 22.6만 |
|---|
| 2026.01.06 | ₩25,662 | ₩25,996 | ₩25,649 | ₩25,969 | +1.20% | 27만 |
|---|
| 2026.01.05 | ₩25,622 | ₩25,742 | ₩25,595 | ₩25,649 | +0.10% | 32.5만 |
|---|
| 2026.01.02 | ₩25,755 | ₩25,849 | ₩25,368 | ₩25,569 | -0.73% | 30.6만 |
|---|
| 2025.12.31 | ₩25,902 | ₩25,969 | ₩25,622 | ₩25,622 | -1.08% | 17.9만 |
|---|
| 2025.12.30 | ₩25,782 | ₩25,982 | ₩25,782 | ₩25,902 | +0.47% | 14.5만 |
|---|
| 2025.12.29 | ₩26,036 | ₩26,169 | ₩25,982 | ₩26,022 | -0.05% | 19.7만 |
|---|
| 2025.12.26 | ₩26,196 | ₩26,303 | ₩26,196 | ₩26,263 | +0.25% | 15.6만 |
|---|
| 2025.12.24 | ₩26,142 | ₩26,196 | ₩26,036 | ₩26,156 | +0.05% | 16.1만 |
|---|
| 2025.12.23 | ₩25,849 | ₩26,022 | ₩25,849 | ₩26,009 | +0.62% | 18.5만 |
|---|
| 2025.12.22 | ₩25,876 | ₩25,929 | ₩25,782 | ₩25,876 | 0.00% | 28.6만 |
|---|
| 2025.12.19 | ₩25,435 | ₩25,649 | ₩25,328 | ₩25,649 | +0.84% | 42.8만 |
|---|
| 2025.12.18 | ₩25,208 | ₩25,355 | ₩25,142 | ₩25,235 | +0.11% | 27.1만 |
|---|
| 2025.12.17 | ₩25,222 | ₩25,235 | ₩24,915 | ₩24,955 | -1.06% | 27.1만 |
|---|
| 2025.12.16 | ₩25,115 | ₩25,262 | ₩25,035 | ₩25,208 | +0.37% | 20.9만 |
|---|
| 2025.12.15 | ₩25,475 | ₩25,502 | ₩25,115 | ₩25,195 | -1.10% | 22.5만 |
|---|
| 2025.12.12 | ₩25,609 | ₩25,662 | ₩25,262 | ₩25,395 | -0.83% | 26.2만 |
|---|
| 2025.12.11 | ₩25,729 | ₩25,795 | ₩25,515 | ₩25,742 | +0.05% | 19.4만 |
|---|
| 2025.12.10 | ₩25,769 | ₩25,876 | ₩25,595 | ₩25,795 | +0.10% | 23.6만 |
|---|
| 2025.12.09 | ₩25,755 | ₩25,889 | ₩25,635 | ₩25,755 | 0.00% | 27.5만 |
|---|
| 2025.12.08 | ₩25,942 | ₩25,942 | ₩25,622 | ₩25,755 | -0.72% | 21.3만 |
|---|
| 2025.12.05 | ₩25,555 | ₩25,876 | ₩25,555 | ₩25,822 | +1.04% | 28만 |
|---|
| 2025.12.04 | ₩25,555 | ₩25,649 | ₩25,462 | ₩25,649 | +0.37% | 30.3만 |
|---|
| 2025.12.03 | ₩25,222 | ₩25,555 | ₩25,208 | ₩25,515 | +1.16% | 34.5만 |
|---|
| 2025.12.02 | ₩25,262 | ₩25,355 | ₩25,182 | ₩25,315 | +0.21% | 19.5만 |
|---|
| 2025.12.01 | ₩25,195 | ₩25,302 | ₩25,022 | ₩25,262 | +0.26% | 20.9만 |
|---|
| 2025.11.28 | ₩25,062 | ₩25,462 | ₩25,062 | ₩25,355 | +1.17% | 9.2만 |
|---|
| 2025.11.26 | ₩24,848 | ₩25,248 | ₩24,848 | ₩24,995 | +0.59% | 24.3만 |
|---|
| 2025.11.25 | ₩24,488 | ₩24,888 | ₩24,381 | ₩24,835 | +1.42% | 20만 |
|---|
| 2025.11.24 | ₩24,328 | ₩24,661 | ₩24,221 | ₩24,528 | +0.82% | 49만 |
|---|
| 2025.11.21 | ₩24,301 | ₩25,262 | ₩23,754 | ₩24,087 | -0.88% | 41.3만 |
|---|
| 2025.11.20 | ₩24,554 | ₩25,062 | ₩23,861 | ₩23,901 | -2.66% | 46.3만 |
|---|
| 2025.11.19 | ₩24,301 | ₩24,554 | ₩24,234 | ₩24,328 | +0.11% | 32.9만 |
|---|
| 2025.11.18 | ₩24,261 | ₩24,661 | ₩24,034 | ₩24,368 | +0.44% | 33.6만 |
|---|
| 2025.11.17 | ₩24,594 | ₩24,888 | ₩24,301 | ₩24,421 | -0.71% | 30.1만 |
|---|
| 2025.11.14 | ₩24,688 | ₩25,022 | ₩24,554 | ₩24,781 | +0.38% | 28.7만 |
|---|
| 2025.11.13 | ₩25,489 | ₩25,555 | ₩25,022 | ₩25,075 | -1.62% | 27.4만 |
|---|
| 2025.11.12 | ₩25,782 | ₩25,782 | ₩25,569 | ₩25,635 | -0.57% | 18.4만 |
|---|
| 2025.11.11 | ₩25,462 | ₩25,675 | ₩25,435 | ₩25,649 | +0.73% | 14.7만 |
|---|
| 2025.11.10 | ₩25,248 | ₩25,475 | ₩25,248 | ₩25,435 | +0.74% | 17.9만 |
|---|
| 2025.11.07 | ₩24,981 | ₩25,075 | ₩24,821 | ₩25,022 | +0.16% | 18.7만 |
|---|
| 2025.11.06 | ₩25,328 | ₩25,729 | ₩25,088 | ₩25,102 | -0.90% | 18.1만 |
|---|
| 2025.11.05 | ₩25,168 | ₩25,689 | ₩25,168 | ₩25,409 | +0.95% | 29.3만 |
|---|
| 2025.11.04 | ₩25,529 | ₩25,609 | ₩25,302 | ₩25,409 | -0.47% | 24만 |
|---|
| 2025.11.03 | ₩25,862 | ₩25,876 | ₩25,595 | ₩25,715 | -0.57% | 14.9만 |
|---|
| 2025.10.31 | ₩25,662 | ₩25,889 | ₩25,609 | ₩25,755 | +0.36% | 17.9만 |
|---|
| 2025.10.30 | ₩25,729 | ₩25,916 | ₩25,542 | ₩25,555 | -0.67% | 19.3만 |
|---|
| 2025.10.29 | ₩25,822 | ₩25,982 | ₩25,622 | ₩25,742 | -0.31% | 34.2만 |
|---|
| 2025.10.28 | ₩25,795 | ₩25,862 | ₩25,702 | ₩25,809 | +0.05% | 19.5만 |
|---|
| 2025.10.27 | ₩25,662 | ₩25,755 | ₩25,555 | ₩25,729 | +0.26% | 23.2만 |
|---|
| 2025.10.24 | ₩25,382 | ₩25,582 | ₩25,382 | ₩25,449 | +0.26% | 20만 |
|---|
| 2025.10.23 | ₩25,102 | ₩25,328 | ₩25,102 | ₩25,248 | +0.58% | 23.3만 |
|---|
| 2025.10.22 | ₩25,395 | ₩25,422 | ₩25,062 | ₩25,182 | -0.84% | 22.2만 |
|---|
| 2025.10.21 | ₩25,595 | ₩25,595 | ₩25,409 | ₩25,422 | -0.68% | 29.5만 |
|---|
| 2025.10.20 | ₩25,409 | ₩25,609 | ₩25,395 | ₩25,489 | +0.32% | 21.1만 |
|---|
| 2025.10.17 | ₩25,262 | ₩25,355 | ₩25,048 | ₩25,235 | -0.11% | 26.9만 |
|---|
| 2025.10.16 | ₩25,595 | ₩25,622 | ₩25,088 | ₩25,302 | -1.15% | 30.5만 |
|---|
| 2025.10.15 | ₩25,582 | ₩25,755 | ₩25,235 | ₩25,489 | -0.37% | 27.8만 |
|---|
| 2025.10.14 | ₩25,342 | ₩25,515 | ₩25,128 | ₩25,435 | +0.37% | 22만 |
|---|
| 2025.10.13 | ₩25,515 | ₩25,609 | ₩25,222 | ₩25,409 | -0.42% | 23.2만 |
|---|
| 2025.10.10 | ₩25,862 | ₩26,036 | ₩25,142 | ₩25,155 | -2.73% | 30.8만 |
|---|