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 | ₩27,400 | ₩27,573 | ₩27,240 | ₩27,560 | +0.58% | 18.6만 |
| 2026.10.08 | ₩27,346 | ₩27,560 | ₩27,026 | ₩27,240 | -0.39% | 14.1만 |
| 2026.10.07 | ₩27,440 | ₩27,453 | ₩27,133 | ₩27,346 | -0.34% | 16.5만 |
| 2026.10.06 | ₩27,200 | ₩27,546 | ₩26,933 | ₩27,466 | +0.98% | 19.5만 |
| 2026.10.05 | ₩27,293 | ₩27,426 | ₩26,986 | ₩27,146 | -0.54% | 21만 |
| 2026.10.02 | ₩27,346 | ₩27,586 | ₩27,146 | ₩27,293 | -0.20% | 20.7만 |
| 2026.10.01 | ₩26,773 | ₩27,320 | ₩26,773 | ₩27,093 | +1.20% | 16.5만 |
| 2026.09.30 | ₩27,186 | ₩27,400 | ₩27,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,186 |
| 0.00% |
| 23.6만 |
| 2026.09.29 | ₩27,253 | ₩27,493 | ₩27,000 | ₩27,200 | -0.20% | 19.5만 |
|---|
| 2026.09.28 | ₩27,426 | ₩27,613 | ₩27,213 | ₩27,253 | -0.63% | 18.2만 |
|---|
| 2026.09.25 | ₩27,800 | ₩27,826 | ₩27,386 | ₩27,666 | -0.48% | 21.1만 |
|---|
| 2026.09.24 | ₩27,493 | ₩27,666 | ₩27,346 | ₩27,560 | +0.24% | 12.3만 |
|---|
| 2026.09.23 | ₩27,800 | ₩27,866 | ₩27,493 | ₩27,666 | -0.48% | 16.2만 |
|---|
| 2026.09.22 | ₩27,706 | ₩28,133 | ₩27,693 | ₩28,080 | +1.35% | 25.9만 |
|---|
| 2026.09.21 | ₩27,786 | ₩27,960 | ₩27,560 | ₩27,893 | +0.38% | 35.7만 |
|---|
| 2026.09.18 | ₩27,360 | ₩27,613 | ₩27,093 | ₩27,346 | -0.05% | 20.4만 |
|---|
| 2026.09.17 | ₩27,173 | ₩27,386 | ₩26,946 | ₩27,280 | +0.39% | 18.6만 |
|---|
| 2026.09.16 | ₩27,040 | ₩27,333 | ₩26,680 | ₩26,880 | -0.59% | 15.7만 |
|---|
| 2026.09.15 | ₩27,173 | ₩27,186 | ₩26,906 | ₩27,040 | -0.49% | 16.4만 |
|---|
| 2026.09.14 | ₩27,360 | ₩27,440 | ₩27,200 | ₩27,240 | -0.44% | 14.8만 |
|---|
| 2026.09.11 | ₩27,706 | ₩27,933 | ₩27,520 | ₩27,773 | +0.24% | 15.5만 |
|---|
| 2026.09.10 | ₩27,706 | ₩27,813 | ₩27,466 | ₩27,466 | -0.87% | 9.8만 |
|---|
| 2026.09.09 | ₩27,800 | ₩27,960 | ₩27,746 | ₩27,800 | 0.00% | 18.3만 |
|---|
| 2026.09.08 | ₩28,173 | ₩28,186 | ₩27,826 | ₩27,973 | -0.71% | 18만 |
|---|
| 2026.09.04 | ₩28,146 | ₩28,226 | ₩28,000 | ₩28,120 | -0.09% | 18만 |
|---|
| 2026.09.03 | ₩27,853 | ₩28,133 | ₩27,720 | ₩28,080 | +0.81% | 13.4만 |
|---|
| 2026.09.02 | ₩27,840 | ₩27,933 | ₩27,733 | ₩27,853 | +0.05% | 13.3만 |
|---|
| 2026.09.01 | ₩27,760 | ₩27,760 | ₩27,560 | ₩27,640 | -0.43% | 15.3만 |
|---|
| 2026.08.31 | ₩27,906 | ₩28,133 | ₩27,720 | ₩27,920 | +0.05% | 17.3만 |
|---|
| 2026.08.28 | ₩27,960 | ₩28,160 | ₩27,866 | ₩27,946 | -0.05% | 11.8만 |
|---|
| 2026.08.27 | ₩27,933 | ₩28,040 | ₩27,853 | ₩27,960 | +0.10% | 12만 |
|---|
| 2026.08.26 | ₩27,520 | ₩27,826 | ₩27,466 | ₩27,786 | +0.97% | 12.7만 |
|---|
| 2026.08.25 | ₩27,773 | ₩27,800 | ₩27,466 | ₩27,773 | 0.00% | 12.8만 |
|---|
| 2026.08.24 | ₩27,520 | ₩27,613 | ₩27,306 | ₩27,506 | -0.05% | 24.3만 |
|---|
| 2026.08.21 | ₩27,826 | ₩27,826 | ₩27,586 | ₩27,653 | -0.62% | 33.2만 |
|---|
| 2026.08.20 | ₩27,613 | ₩27,733 | ₩27,493 | ₩27,573 | -0.14% | 21.5만 |
|---|
| 2026.08.19 | ₩27,773 | ₩28,066 | ₩27,640 | ₩27,760 | -0.05% | 17.7만 |
|---|
| 2026.08.18 | ₩27,720 | ₩27,813 | ₩27,626 | ₩27,720 | 0.00% | 13.3만 |
|---|
| 2026.08.17 | ₩28,106 | ₩28,106 | ₩27,826 | ₩27,866 | -0.85% | 14.5만 |
|---|
| 2026.08.14 | ₩28,000 | ₩28,013 | ₩27,333 | ₩27,906 | -0.33% | 10.5만 |
|---|
| 2026.08.13 | ₩27,840 | ₩28,200 | ₩27,840 | ₩28,040 | +0.72% | 14.2만 |
|---|
| 2026.08.12 | ₩28,053 | ₩28,133 | ₩27,733 | ₩27,826 | -0.81% | 17.9만 |
|---|
| 2026.08.11 | ₩28,106 | ₩28,106 | ₩27,760 | ₩27,840 | -0.95% | 15.8만 |
|---|
| 2026.08.10 | ₩27,760 | ₩28,080 | ₩27,760 | ₩28,026 | +0.96% | 24.3만 |
|---|
| 2026.08.07 | ₩27,733 | ₩27,920 | ₩27,613 | ₩27,893 | +0.58% | 15.8만 |
|---|
| 2026.08.06 | ₩27,640 | ₩27,746 | ₩27,466 | ₩27,653 | +0.05% | 15.2만 |
|---|
| 2026.08.05 | ₩27,800 | ₩27,946 | ₩27,626 | ₩27,626 | -0.62% | 18.1만 |
|---|
| 2026.08.04 | ₩27,533 | ₩27,853 | ₩27,480 | ₩27,666 | +0.48% | 18.3만 |
|---|
| 2026.08.03 | ₩26,946 | ₩27,466 | ₩26,880 | ₩27,386 | +1.63% | 15.3만 |
|---|
| 2026.07.31 | ₩26,800 | ₩26,986 | ₩26,506 | ₩26,853 | +0.20% | 14.9만 |
|---|
| 2026.07.30 | ₩26,253 | ₩26,666 | ₩26,253 | ₩26,666 | +1.57% | 16.3만 |
|---|
| 2026.07.29 | ₩26,573 | ₩26,706 | ₩26,000 | ₩26,026 | -2.06% | 25.2만 |
|---|
| 2026.07.28 | ₩26,413 | ₩26,626 | ₩26,280 | ₩26,560 | +0.56% | 21.2만 |
|---|
| 2026.07.27 | ₩26,933 | ₩26,933 | ₩26,506 | ₩26,720 | -0.79% | 16.4만 |
|---|
| 2026.07.24 | ₩26,840 | ₩27,080 | ₩26,600 | ₩26,666 | -0.65% | 20.3만 |
|---|
| 2026.07.23 | ₩26,946 | ₩27,173 | ₩26,546 | ₩26,840 | -0.40% | 33.9만 |
|---|
| 2026.07.22 | ₩27,280 | ₩27,480 | ₩27,133 | ₩27,306 | +0.10% | 30만 |
|---|
| 2026.07.21 | ₩27,266 | ₩27,426 | ₩27,133 | ₩27,320 | +0.20% | 37.6만 |
|---|
| 2026.07.20 | ₩27,053 | ₩27,200 | ₩26,840 | ₩26,986 | -0.25% | 21.5만 |
|---|
| 2026.07.17 | ₩27,066 | ₩27,280 | ₩26,853 | ₩26,933 | -0.49% | 19.8만 |
|---|
| 2026.07.16 | ₩27,346 | ₩27,520 | ₩27,253 | ₩27,293 | -0.20% | 18.6만 |
|---|
| 2026.07.15 | ₩27,280 | ₩27,653 | ₩27,253 | ₩27,560 | +1.03% | 20만 |
|---|
| 2026.07.14 | ₩27,280 | ₩27,466 | ₩27,240 | ₩27,280 | 0.00% | 15.2만 |
|---|
| 2026.07.13 | ₩27,613 | ₩27,680 | ₩27,373 | ₩27,400 | -0.77% | 13.7만 |
|---|
| 2026.07.10 | ₩27,533 | ₩27,813 | ₩27,413 | ₩27,733 | +0.73% | 14.5만 |
|---|
| 2026.07.09 | ₩27,253 | ₩27,560 | ₩27,146 | ₩27,453 | +0.73% | 22.8만 |
|---|
| 2026.07.08 | ₩27,160 | ₩27,240 | ₩26,920 | ₩27,186 | +0.10% | 13.5만 |
|---|
| 2026.07.07 | ₩27,573 | ₩27,613 | ₩27,213 | ₩27,373 | -0.73% | 18.1만 |
|---|
| 2026.07.06 | ₩27,533 | ₩27,733 | ₩27,426 | ₩27,600 | +0.24% | 14.6만 |
|---|
| 2026.07.02 | ₩27,533 | ₩27,746 | ₩27,266 | ₩27,360 | -0.63% | 17.2만 |
|---|
| 2026.07.01 | ₩27,386 | ₩27,640 | ₩27,320 | ₩27,506 | +0.44% | 17.9만 |
|---|
| 2026.06.30 | ₩27,053 | ₩27,453 | ₩27,000 | ₩27,413 | +1.33% | 16.1만 |
|---|
| 2026.06.29 | ₩26,840 | ₩27,093 | ₩26,626 | ₩27,053 | +0.79% | 16.2만 |
|---|
| 2026.06.26 | ₩26,813 | ₩26,933 | ₩26,680 | ₩26,720 | -0.35% | 19만 |
|---|
| 2026.06.25 | ₩27,040 | ₩27,146 | ₩26,800 | ₩26,960 | -0.30% | 15.9만 |
|---|
| 2026.06.24 | ₩27,026 | ₩27,240 | ₩26,733 | ₩26,880 | -0.54% | 22.8만 |
|---|
| 2026.06.23 | ₩26,800 | ₩27,146 | ₩26,613 | ₩27,040 | +0.90% | 28.4만 |
|---|
| 2026.06.22 | ₩27,586 | ₩27,693 | ₩27,213 | ₩27,213 | -1.35% | 34.1만 |
|---|
| 2026.06.18 | ₩27,240 | ₩27,440 | ₩26,960 | ₩27,360 | +0.44% | 28.3만 |
|---|
| 2026.06.17 | ₩27,280 | ₩27,346 | ₩26,720 | ₩26,786 | -1.81% | 17만 |
|---|
| 2026.06.16 | ₩27,280 | ₩27,600 | ₩27,200 | ₩27,266 | -0.05% | 22.7만 |
|---|
| 2026.06.15 | ₩27,000 | ₩27,293 | ₩27,000 | ₩27,240 | +0.89% | 23.8만 |
|---|
| 2026.06.12 | ₩26,640 | ₩26,893 | ₩26,466 | ₩26,800 | +0.60% | 18.2만 |
|---|
| 2026.06.11 | ₩26,266 | ₩26,640 | ₩25,933 | ₩26,626 | +1.37% | 36.2만 |
|---|
| 2026.06.10 | ₩26,386 | ₩26,626 | ₩26,026 | ₩26,026 | -1.36% | 26.7만 |
|---|
| 2026.06.09 | ₩26,813 | ₩27,000 | ₩25,826 | ₩26,400 | -1.54% | 21.4만 |
|---|
| 2026.06.08 | ₩26,893 | ₩26,906 | ₩26,493 | ₩26,520 | -1.39% | 24.5만 |
|---|
| 2026.06.05 | ₩27,333 | ₩27,480 | ₩26,546 | ₩26,626 | -2.59% | 24.6만 |
|---|
| 2026.06.04 | ₩27,253 | ₩27,573 | ₩27,173 | ₩27,533 | +1.03% | 16.5만 |
|---|
| 2026.06.03 | ₩27,626 | ₩27,760 | ₩27,293 | ₩27,346 | -1.01% | 21.5만 |
|---|
| 2026.06.02 | ₩27,560 | ₩27,760 | ₩27,546 | ₩27,613 | +0.19% | 16.5만 |
|---|
| 2026.06.01 | ₩27,440 | ₩27,666 | ₩27,080 | ₩27,560 | +0.44% | 24.4만 |
|---|
| 2026.05.29 | ₩27,520 | ₩27,666 | ₩27,480 | ₩27,560 | +0.15% | 19.5만 |
|---|
| 2026.05.28 | ₩27,320 | ₩27,560 | ₩27,253 | ₩27,426 | +0.39% | 20.6만 |
|---|
| 2026.05.27 | ₩27,346 | ₩27,386 | ₩27,213 | ₩27,360 | +0.05% | 19.3만 |
|---|
| 2026.05.26 | ₩27,306 | ₩27,466 | ₩27,173 | ₩27,226 | -0.29% | 26.9만 |
|---|
| 2026.05.22 | ₩27,120 | ₩27,240 | ₩26,946 | ₩27,106 | -0.05% | 21.4만 |
|---|
| 2026.05.21 | ₩26,880 | ₩27,013 | ₩26,746 | ₩26,933 | +0.20% | 39.3만 |
|---|
| 2026.05.20 | ₩26,480 | ₩26,853 | ₩26,293 | ₩26,786 | +1.16% | 21.2만 |
|---|
| 2026.05.19 | ₩26,506 | ₩26,706 | ₩26,173 | ₩26,320 | -0.70% | 21.5만 |
|---|
| 2026.05.18 | ₩26,866 | ₩26,946 | ₩26,293 | ₩26,600 | -0.99% | 25.3만 |
|---|
| 2026.05.15 | ₩26,933 | ₩27,053 | ₩26,880 | ₩26,880 | -0.20% | 19만 |
|---|
| 2026.05.14 | ₩27,226 | ₩27,386 | ₩27,173 | ₩27,293 | +0.24% | 19.7만 |
|---|
| 2026.05.13 | ₩27,106 | ₩27,306 | ₩26,946 | ₩27,266 | +0.59% | 18.9만 |
|---|
| 2026.05.12 | ₩27,053 | ₩27,253 | ₩26,906 | ₩27,080 | +0.10% | 18.4만 |
|---|
| 2026.05.11 | ₩27,053 | ₩27,266 | ₩27,053 | ₩27,120 | +0.25% | 18.8만 |
|---|
| 2026.05.08 | ₩26,973 | ₩27,173 | ₩26,933 | ₩27,066 | +0.35% | 18.2만 |
|---|
| 2026.05.07 | ₩26,800 | ₩27,066 | ₩26,733 | ₩26,760 | -0.15% | 21.2만 |
|---|
| 2026.05.06 | ₩26,653 | ₩26,933 | ₩26,600 | ₩26,866 | +0.80% | 19.1만 |
|---|
| 2026.05.05 | ₩26,360 | ₩26,466 | ₩26,360 | ₩26,413 | +0.20% | 27.3만 |
|---|
| 2026.05.04 | ₩26,306 | ₩26,466 | ₩26,080 | ₩26,120 | -0.71% | 23만 |
|---|
| 2026.05.01 | ₩26,226 | ₩26,466 | ₩26,026 | ₩26,240 | +0.05% | 21.6만 |
|---|
| 2026.04.30 | ₩25,946 | ₩26,160 | ₩25,813 | ₩26,093 | +0.57% | 12.6만 |
|---|
| 2026.04.29 | ₩25,880 | ₩25,960 | ₩25,653 | ₩25,786 | -0.36% | 18.7만 |
|---|
| 2026.04.28 | ₩25,920 | ₩26,000 | ₩25,840 | ₩25,840 | -0.31% | 21.3만 |
|---|
| 2026.04.27 | ₩25,866 | ₩26,026 | ₩25,866 | ₩26,026 | +0.62% | 16만 |
|---|
| 2026.04.24 | ₩25,880 | ₩26,000 | ₩25,720 | ₩25,906 | +0.10% | 14.2만 |
|---|
| 2026.04.23 | ₩25,853 | ₩25,973 | ₩25,453 | ₩25,680 | -0.67% | 19.6만 |
|---|
| 2026.04.22 | ₩25,733 | ₩25,893 | ₩25,666 | ₩25,773 | +0.16% | 34.5만 |
|---|
| 2026.04.21 | ₩25,920 | ₩26,026 | ₩25,506 | ₩25,546 | -1.44% | 39.5만 |
|---|
| 2026.04.20 | ₩25,746 | ₩25,866 | ₩25,613 | ₩25,826 | +0.31% | 30.7만 |
|---|
| 2026.04.17 | ₩25,733 | ₩25,946 | ₩25,493 | ₩25,760 | +0.10% | 25.6만 |
|---|
| 2026.04.16 | ₩25,560 | ₩25,560 | ₩25,266 | ₩25,413 | -0.57% | 21만 |
|---|
| 2026.04.15 | ₩25,226 | ₩25,440 | ₩25,146 | ₩25,413 | +0.74% | 24.7만 |
|---|
| 2026.04.14 | ₩24,760 | ₩25,186 | ₩24,760 | ₩25,133 | +1.51% | 26.3만 |
|---|
| 2026.04.13 | ₩24,586 | ₩25,000 | ₩24,480 | ₩24,920 | +1.36% | 27.2만 |
|---|
| 2026.04.10 | ₩24,733 | ₩24,746 | ₩24,573 | ₩24,640 | -0.38% | 23.6만 |
|---|
| 2026.04.09 | ₩24,226 | ₩24,613 | ₩24,213 | ₩24,573 | +1.43% | 40.3만 |
|---|
| 2026.04.08 | ₩24,320 | ₩24,453 | ₩24,053 | ₩24,120 | -0.82% | 27.2만 |
|---|
| 2026.04.07 | ₩23,226 | ₩23,493 | ₩23,106 | ₩23,440 | +0.92% | 26.2만 |
|---|
| 2026.04.06 | ₩23,173 | ₩23,533 | ₩23,160 | ₩23,413 | +1.04% | 28만 |
|---|
| 2026.04.02 | ₩22,773 | ₩23,480 | ₩22,773 | ₩23,240 | +2.05% | 26.2만 |
|---|
| 2026.04.01 | ₩22,866 | ₩23,533 | ₩22,866 | ₩23,186 | +1.40% | 40.9만 |
|---|
| 2026.03.31 | ₩22,146 | ₩23,000 | ₩22,146 | ₩22,826 | +3.07% | 44.7만 |
|---|
| 2026.03.30 | ₩22,306 | ₩22,586 | ₩21,880 | ₩22,000 | -1.37% | 37.3만 |
|---|
| 2026.03.27 | ₩22,760 | ₩22,760 | ₩22,240 | ₩22,240 | -2.28% | 39.8만 |
|---|
| 2026.03.26 | ₩23,213 | ₩23,333 | ₩22,880 | ₩22,906 | -1.32% | 28.5만 |
|---|
| 2026.03.25 | ₩23,440 | ₩24,120 | ₩23,360 | ₩23,453 | +0.06% | 26.9만 |
|---|
| 2026.03.24 | ₩23,160 | ₩23,453 | ₩23,120 | ₩23,386 | +0.98% | 25.9만 |
|---|
| 2026.03.23 | ₩23,586 | ₩23,693 | ₩23,306 | ₩23,400 | -0.79% | 43.3만 |
|---|
| 2026.03.20 | ₩23,680 | ₩23,680 | ₩22,986 | ₩23,160 | -2.20% | 55.8만 |
|---|
| 2026.03.19 | ₩23,573 | ₩23,693 | ₩23,360 | ₩23,573 | 0.00% | 45.9만 |
|---|
| 2026.03.18 | ₩24,026 | ₩24,040 | ₩23,706 | ₩23,720 | -1.28% | 33.9만 |
|---|
| 2026.03.17 | ₩24,186 | ₩24,186 | ₩23,946 | ₩24,026 | -0.66% | 27.5만 |
|---|
| 2026.03.16 | ₩23,853 | ₩24,200 | ₩23,746 | ₩23,906 | +0.22% | 36.7만 |
|---|
| 2026.03.13 | ₩23,973 | ₩24,066 | ₩23,626 | ₩23,680 | -1.22% | 32.9만 |
|---|
| 2026.03.12 | ₩24,253 | ₩24,640 | ₩23,960 | ₩23,960 | -1.21% | 27.7만 |
|---|
| 2026.03.11 | ₩24,373 | ₩24,546 | ₩24,213 | ₩24,520 | +0.60% | 23.5만 |
|---|
| 2026.03.10 | ₩24,333 | ₩24,680 | ₩24,160 | ₩24,266 | -0.27% | 31.1만 |
|---|
| 2026.03.09 | ₩24,013 | ₩24,333 | ₩23,813 | ₩24,253 | +1.00% | 38.8만 |
|---|
| 2026.03.06 | ₩24,693 | ₩24,693 | ₩24,373 | ₩24,453 | -0.97% | 32.5만 |
|---|
| 2026.03.05 | ₩24,986 | ₩25,146 | ₩24,693 | ₩24,853 | -0.53% | 30.3만 |
|---|
| 2026.03.04 | ₩25,160 | ₩25,213 | ₩24,986 | ₩25,093 | -0.26% | 25.3만 |
|---|
| 2026.03.03 | ₩25,000 | ₩25,106 | ₩24,546 | ₩24,986 | -0.05% | 27.6만 |
|---|
| 2026.03.02 | ₩25,173 | ₩25,493 | ₩25,106 | ₩25,293 | +0.48% | 26.2만 |
|---|
| 2026.02.27 | ₩25,333 | ₩25,426 | ₩25,173 | ₩25,346 | +0.05% | 16.9만 |
|---|
| 2026.02.26 | ₩25,640 | ₩25,706 | ₩25,360 | ₩25,520 | -0.47% | 12.9만 |
|---|
| 2026.02.25 | ₩25,640 | ₩25,720 | ₩25,533 | ₩25,640 | 0.00% | 19.8만 |
|---|
| 2026.02.24 | ₩25,213 | ₩25,400 | ₩25,066 | ₩25,373 | +0.63% | 23.4만 |
|---|
| 2026.02.23 | ₩25,533 | ₩25,533 | ₩25,053 | ₩25,133 | -1.57% | 40.6만 |
|---|
| 2026.02.20 | ₩25,146 | ₩25,440 | ₩25,146 | ₩25,426 | +1.11% | 27.9만 |
|---|
| 2026.02.19 | ₩25,240 | ₩25,400 | ₩25,133 | ₩25,186 | -0.21% | 19.6만 |
|---|
| 2026.02.18 | ₩25,133 | ₩25,453 | ₩25,133 | ₩25,280 | +0.58% | 23.1만 |
|---|
| 2026.02.17 | ₩25,093 | ₩25,293 | ₩24,826 | ₩25,133 | +0.16% | 29.5만 |
|---|
| 2026.02.13 | ₩25,080 | ₩25,266 | ₩24,906 | ₩25,080 | 0.00% | 21.2만 |
|---|
| 2026.02.12 | ₩25,746 | ₩25,893 | ₩25,293 | ₩25,293 | -1.76% | 28.1만 |
|---|
| 2026.02.11 | ₩25,826 | ₩25,986 | ₩25,680 | ₩25,746 | -0.31% | 16.6만 |
|---|
| 2026.02.10 | ₩25,786 | ₩25,960 | ₩25,706 | ₩25,733 | -0.21% | 22만 |
|---|
| 2026.02.09 | ₩25,493 | ₩25,840 | ₩25,413 | ₩25,746 | +0.99% | 20.6만 |
|---|
| 2026.02.06 | ₩25,186 | ₩25,546 | ₩25,053 | ₩25,546 | +1.43% | 20.7만 |
|---|
| 2026.02.05 | ₩25,280 | ₩25,466 | ₩24,973 | ₩25,013 | -1.05% | 24.8만 |
|---|
| 2026.02.04 | ₩25,626 | ₩25,693 | ₩25,266 | ₩25,493 | -0.52% | 30만 |
|---|
| 2026.02.03 | ₩25,840 | ₩25,893 | ₩25,466 | ₩25,706 | -0.52% | 33.4만 |
|---|
| 2026.02.02 | ₩25,613 | ₩25,893 | ₩25,613 | ₩25,813 | +0.78% | 22.7만 |
|---|
| 2026.01.30 | ₩25,680 | ₩25,893 | ₩25,600 | ₩25,746 | +0.26% | 17.4만 |
|---|
| 2026.01.29 | ₩25,880 | ₩25,946 | ₩25,506 | ₩25,840 | -0.15% | 32.5만 |
|---|
| 2026.01.28 | ₩25,906 | ₩26,053 | ₩25,760 | ₩25,920 | +0.05% | 32만 |
|---|
| 2026.01.27 | ₩25,866 | ₩25,946 | ₩25,840 | ₩25,880 | +0.05% | 27.3만 |
|---|
| 2026.01.26 | ₩25,906 | ₩25,946 | ₩25,826 | ₩25,826 | -0.31% | 18만 |
|---|
| 2026.01.23 | ₩25,733 | ₩25,880 | ₩25,693 | ₩25,800 | +0.26% | 29.5만 |
|---|
| 2026.01.22 | ₩25,840 | ₩25,946 | ₩25,693 | ₩25,773 | -0.26% | 23.5만 |
|---|
| 2026.01.21 | ₩25,360 | ₩25,786 | ₩25,360 | ₩25,666 | +1.21% | 26.9만 |
|---|
| 2026.01.20 | ₩25,493 | ₩25,680 | ₩25,333 | ₩25,346 | -0.58% | 30.8만 |
|---|
| 2026.01.16 | ₩26,000 | ₩26,120 | ₩25,880 | ₩25,946 | -0.21% | 16.8만 |
|---|
| 2026.01.15 | ₩26,080 | ₩26,226 | ₩25,933 | ₩25,946 | -0.51% | 24.5만 |
|---|
| 2026.01.14 | ₩26,213 | ₩26,293 | ₩25,680 | ₩25,906 | -1.17% | 41.9만 |
|---|
| 2026.01.13 | ₩26,346 | ₩26,440 | ₩26,213 | ₩26,293 | -0.20% | 23.4만 |
|---|
| 2026.01.12 | ₩26,120 | ₩26,320 | ₩26,053 | ₩26,306 | +0.71% | 23.9만 |
|---|
| 2026.01.09 | ₩26,133 | ₩26,280 | ₩26,000 | ₩26,253 | +0.46% | 45.7만 |
|---|
| 2026.01.08 | ₩26,026 | ₩26,106 | ₩25,906 | ₩25,986 | -0.15% | 21.9만 |
|---|
| 2026.01.07 | ₩26,120 | ₩26,133 | ₩25,933 | ₩25,960 | -0.61% | 22.6만 |
|---|
| 2026.01.06 | ₩25,640 | ₩25,973 | ₩25,626 | ₩25,946 | +1.20% | 27만 |
|---|
| 2026.01.05 | ₩25,600 | ₩25,720 | ₩25,573 | ₩25,626 | +0.10% | 32.5만 |
|---|
| 2026.01.02 | ₩25,733 | ₩25,826 | ₩25,346 | ₩25,546 | -0.73% | 30.6만 |
|---|
| 2025.12.31 | ₩25,880 | ₩25,946 | ₩25,600 | ₩25,600 | -1.08% | 17.9만 |
|---|
| 2025.12.30 | ₩25,760 | ₩25,960 | ₩25,760 | ₩25,880 | +0.47% | 14.5만 |
|---|
| 2025.12.29 | ₩26,013 | ₩26,146 | ₩25,960 | ₩26,000 | -0.05% | 19.7만 |
|---|
| 2025.12.26 | ₩26,173 | ₩26,280 | ₩26,173 | ₩26,240 | +0.25% | 15.6만 |
|---|
| 2025.12.24 | ₩26,120 | ₩26,173 | ₩26,013 | ₩26,133 | +0.05% | 16.1만 |
|---|
| 2025.12.23 | ₩25,826 | ₩26,000 | ₩25,826 | ₩25,986 | +0.62% | 18.5만 |
|---|
| 2025.12.22 | ₩25,853 | ₩25,906 | ₩25,760 | ₩25,853 | 0.00% | 28.6만 |
|---|
| 2025.12.19 | ₩25,413 | ₩25,626 | ₩25,306 | ₩25,626 | +0.84% | 42.8만 |
|---|
| 2025.12.18 | ₩25,186 | ₩25,333 | ₩25,120 | ₩25,213 | +0.11% | 27.1만 |
|---|
| 2025.12.17 | ₩25,200 | ₩25,213 | ₩24,893 | ₩24,933 | -1.06% | 27.1만 |
|---|
| 2025.12.16 | ₩25,093 | ₩25,240 | ₩25,013 | ₩25,186 | +0.37% | 20.9만 |
|---|
| 2025.12.15 | ₩25,453 | ₩25,480 | ₩25,093 | ₩25,173 | -1.10% | 22.5만 |
|---|
| 2025.12.12 | ₩25,586 | ₩25,640 | ₩25,240 | ₩25,373 | -0.83% | 26.2만 |
|---|
| 2025.12.11 | ₩25,706 | ₩25,773 | ₩25,493 | ₩25,720 | +0.05% | 19.4만 |
|---|
| 2025.12.10 | ₩25,746 | ₩25,853 | ₩25,573 | ₩25,773 | +0.10% | 23.6만 |
|---|
| 2025.12.09 | ₩25,733 | ₩25,866 | ₩25,613 | ₩25,733 | 0.00% | 27.5만 |
|---|
| 2025.12.08 | ₩25,920 | ₩25,920 | ₩25,600 | ₩25,733 | -0.72% | 21.3만 |
|---|
| 2025.12.05 | ₩25,533 | ₩25,853 | ₩25,533 | ₩25,800 | +1.04% | 28만 |
|---|
| 2025.12.04 | ₩25,533 | ₩25,626 | ₩25,440 | ₩25,626 | +0.37% | 30.3만 |
|---|
| 2025.12.03 | ₩25,200 | ₩25,533 | ₩25,186 | ₩25,493 | +1.16% | 34.5만 |
|---|
| 2025.12.02 | ₩25,240 | ₩25,333 | ₩25,160 | ₩25,293 | +0.21% | 19.5만 |
|---|
| 2025.12.01 | ₩25,173 | ₩25,280 | ₩25,000 | ₩25,240 | +0.26% | 20.9만 |
|---|
| 2025.11.28 | ₩25,040 | ₩25,440 | ₩25,040 | ₩25,333 | +1.17% | 9.2만 |
|---|
| 2025.11.26 | ₩24,826 | ₩25,226 | ₩24,826 | ₩24,973 | +0.59% | 24.3만 |
|---|
| 2025.11.25 | ₩24,466 | ₩24,866 | ₩24,360 | ₩24,813 | +1.42% | 20만 |
|---|
| 2025.11.24 | ₩24,306 | ₩24,640 | ₩24,200 | ₩24,506 | +0.82% | 49만 |
|---|
| 2025.11.21 | ₩24,280 | ₩25,240 | ₩23,733 | ₩24,066 | -0.88% | 41.3만 |
|---|
| 2025.11.20 | ₩24,533 | ₩25,040 | ₩23,840 | ₩23,880 | -2.66% | 46.3만 |
|---|
| 2025.11.19 | ₩24,280 | ₩24,533 | ₩24,213 | ₩24,306 | +0.11% | 32.9만 |
|---|
| 2025.11.18 | ₩24,240 | ₩24,640 | ₩24,013 | ₩24,346 | +0.44% | 33.6만 |
|---|
| 2025.11.17 | ₩24,573 | ₩24,866 | ₩24,280 | ₩24,400 | -0.71% | 30.1만 |
|---|
| 2025.11.14 | ₩24,666 | ₩25,000 | ₩24,533 | ₩24,760 | +0.38% | 28.7만 |
|---|
| 2025.11.13 | ₩25,466 | ₩25,533 | ₩25,000 | ₩25,053 | -1.62% | 27.4만 |
|---|
| 2025.11.12 | ₩25,760 | ₩25,760 | ₩25,546 | ₩25,613 | -0.57% | 18.4만 |
|---|
| 2025.11.11 | ₩25,440 | ₩25,653 | ₩25,413 | ₩25,626 | +0.73% | 14.7만 |
|---|
| 2025.11.10 | ₩25,226 | ₩25,453 | ₩25,226 | ₩25,413 | +0.74% | 17.9만 |
|---|
| 2025.11.07 | ₩24,960 | ₩25,053 | ₩24,800 | ₩25,000 | +0.16% | 18.7만 |
|---|
| 2025.11.06 | ₩25,306 | ₩25,706 | ₩25,066 | ₩25,080 | -0.90% | 18.1만 |
|---|
| 2025.11.05 | ₩25,146 | ₩25,666 | ₩25,146 | ₩25,386 | +0.95% | 29.3만 |
|---|
| 2025.11.04 | ₩25,506 | ₩25,586 | ₩25,280 | ₩25,386 | -0.47% | 24만 |
|---|
| 2025.11.03 | ₩25,840 | ₩25,853 | ₩25,573 | ₩25,693 | -0.57% | 14.9만 |
|---|
| 2025.10.31 | ₩25,640 | ₩25,866 | ₩25,586 | ₩25,733 | +0.36% | 17.9만 |
|---|
| 2025.10.30 | ₩25,706 | ₩25,893 | ₩25,520 | ₩25,533 | -0.67% | 19.3만 |
|---|
| 2025.10.29 | ₩25,800 | ₩25,960 | ₩25,600 | ₩25,720 | -0.31% | 34.2만 |
|---|
| 2025.10.28 | ₩25,773 | ₩25,840 | ₩25,680 | ₩25,786 | +0.05% | 19.5만 |
|---|
| 2025.10.27 | ₩25,640 | ₩25,733 | ₩25,533 | ₩25,706 | +0.26% | 23.2만 |
|---|
| 2025.10.24 | ₩25,360 | ₩25,560 | ₩25,360 | ₩25,426 | +0.26% | 20만 |
|---|
| 2025.10.23 | ₩25,080 | ₩25,306 | ₩25,080 | ₩25,226 | +0.58% | 23.3만 |
|---|
| 2025.10.22 | ₩25,373 | ₩25,400 | ₩25,040 | ₩25,160 | -0.84% | 22.2만 |
|---|
| 2025.10.21 | ₩25,573 | ₩25,573 | ₩25,386 | ₩25,400 | -0.68% | 29.5만 |
|---|
| 2025.10.20 | ₩25,386 | ₩25,586 | ₩25,373 | ₩25,466 | +0.32% | 21.1만 |
|---|
| 2025.10.17 | ₩25,240 | ₩25,333 | ₩25,026 | ₩25,213 | -0.11% | 26.9만 |
|---|
| 2025.10.16 | ₩25,573 | ₩25,600 | ₩25,066 | ₩25,280 | -1.15% | 30.5만 |
|---|
| 2025.10.15 | ₩25,560 | ₩25,733 | ₩25,213 | ₩25,466 | -0.37% | 27.8만 |
|---|
| 2025.10.14 | ₩25,320 | ₩25,493 | ₩25,106 | ₩25,413 | +0.37% | 22만 |
|---|
| 2025.10.13 | ₩25,493 | ₩25,586 | ₩25,200 | ₩25,386 | -0.42% | 23.2만 |
|---|
| 2025.10.10 | ₩25,840 | ₩26,013 | ₩25,120 | ₩25,133 | -2.73% | 30.8만 |
|---|