시장 데이터를 불러오는 중
전체 종목
Calvert International Responsible Index ETF 과거 주가
Calvert International Responsible Index ETF · CVIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert International Responsible Index ETF · CVIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,354 | ₩110,461 | ₩110,007 | ₩110,461 | +0.10% | 1.8만 |
| 2026.10.08 | ₩109,900 | ₩110,114 | ₩109,285 | ₩109,643 | -0.23% | 2만 |
| 2026.10.07 | ₩110,702 | ₩111,218 | ₩110,408 | ₩110,937 | +0.21% | 2.1만 |
| 2026.10.06 | ₩112,814 | ₩112,897 | ₩112,400 | ₩112,463 | -0.31% | 1.3만 |
| 2026.10.05 | ₩112,092 | ₩112,587 | ₩111,725 | ₩112,476 | +0.34% | 1.8만 |
| 2026.10.02 | ₩111,885 | ₩112,346 | ₩111,538 | ₩112,124 | +0.21% | 2.3만 |
| 2026.10.01 | ₩110,836 | ₩111,157 | ₩109,967 | ₩110,247 | -0.53% | 3.9만 |
| 2026.09.30 | ₩112,467 | ₩112,467 | ₩111,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,139 |
| -1.18% |
| 4.1만 |
| 2026.09.29 | ₩112,280 | ₩112,534 | ₩111,665 | ₩112,534 | +0.23% | 1.5만 |
|---|
| 2026.09.28 | ₩112,574 | ₩112,667 | ₩111,758 | ₩112,443 | -0.12% | 1.8만 |
|---|
| 2026.09.25 | ₩112,961 | ₩113,269 | ₩112,400 | ₩113,215 | +0.22% | 1.7만 |
|---|
| 2026.09.24 | ₩112,079 | ₩112,503 | ₩111,326 | ₩111,988 | -0.08% | 4.1만 |
|---|
| 2026.09.23 | ₩113,496 | ₩113,496 | ₩112,253 | ₩112,253 | -1.10% | 1.4만 |
|---|
| 2026.09.22 | ₩113,924 | ₩114,593 | ₩113,857 | ₩114,441 | +0.45% | 2.1만 |
|---|
| 2026.09.21 | ₩113,389 | ₩114,232 | ₩113,389 | ₩114,178 | +0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩112,066 | ₩112,360 | ₩111,651 | ₩112,225 | +0.14% | 2만 |
|---|
| 2026.09.17 | ₩113,082 | ₩113,149 | ₩112,805 | ₩112,917 | -0.15% | 2만 |
|---|
| 2026.09.16 | ₩112,280 | ₩112,667 | ₩110,889 | ₩111,469 | -0.72% | 2.9만 |
|---|
| 2026.09.15 | ₩112,119 | ₩112,119 | ₩111,183 | ₩111,632 | -0.43% | 1.1만 |
|---|
| 2026.09.14 | ₩112,253 | ₩112,694 | ₩111,643 | ₩112,218 | -0.03% | 1.7만 |
|---|
| 2026.09.11 | ₩114,178 | ₩114,178 | ₩113,764 | ₩113,905 | -0.24% | 7.6천 |
|---|
| 2026.09.10 | ₩113,228 | ₩113,228 | ₩112,514 | ₩112,604 | -0.55% | 8.1천 |
|---|
| 2026.09.09 | ₩114,780 | ₩114,840 | ₩113,978 | ₩114,054 | -0.63% | 1만 |
|---|
| 2026.09.08 | ₩115,863 | ₩115,863 | ₩115,157 | ₩115,157 | -0.61% | 1.1만 |
|---|
| 2026.09.04 | ₩114,673 | ₩115,655 | ₩114,673 | ₩115,491 | +0.71% | 2.4만 |
|---|
| 2026.09.03 | ₩114,060 | ₩115,007 | ₩114,060 | ₩114,913 | +0.75% | 2.9만 |
|---|
| 2026.09.02 | ₩113,135 | ₩113,603 | ₩113,135 | ₩113,536 | +0.35% | 1.4만 |
|---|
| 2026.09.01 | ₩113,603 | ₩113,844 | ₩112,694 | ₩112,995 | -0.54% | 1.6만 |
|---|
| 2026.08.31 | ₩114,820 | ₩114,820 | ₩113,750 | ₩114,074 | -0.65% | 2.2만 |
|---|
| 2026.08.28 | ₩115,221 | ₩115,328 | ₩114,191 | ₩114,417 | -0.70% | 2만 |
|---|
| 2026.08.27 | ₩115,060 | ₩115,060 | ₩114,432 | ₩114,980 | -0.07% | 4.2만 |
|---|
| 2026.08.26 | ₩115,188 | ₩115,204 | ₩114,606 | ₩114,673 | -0.45% | 2만 |
|---|
| 2026.08.25 | ₩114,900 | ₩115,328 | ₩114,806 | ₩115,315 | +0.36% | 3.1만 |
|---|
| 2026.08.24 | ₩114,258 | ₩114,258 | ₩113,697 | ₩113,961 | -0.26% | 7.3천 |
|---|
| 2026.08.21 | ₩114,693 | ₩114,847 | ₩114,526 | ₩114,593 | -0.09% | 1.3만 |
|---|
| 2026.08.20 | ₩113,683 | ₩113,964 | ₩113,356 | ₩113,630 | -0.05% | 1.4만 |
|---|
| 2026.08.19 | ₩114,272 | ₩114,272 | ₩113,543 | ₩113,667 | -0.53% | 1.1만 |
|---|
| 2026.08.18 | ₩114,058 | ₩114,111 | ₩113,028 | ₩113,288 | -0.68% | 9.5천 |
|---|
| 2026.08.17 | ₩115,742 | ₩115,976 | ₩115,428 | ₩115,486 | -0.22% | 7.1만 |
|---|
| 2026.08.14 | ₩115,595 | ₩115,836 | ₩115,074 | ₩115,266 | -0.28% | 6.9천 |
|---|
| 2026.08.13 | ₩115,234 | ₩115,649 | ₩115,233 | ₩115,396 | +0.14% | 1.3만 |
|---|
| 2026.08.12 | ₩115,167 | ₩115,167 | ₩114,577 | ₩114,786 | -0.33% | 1.4만 |
|---|
| 2026.08.11 | ₩113,911 | ₩114,310 | ₩113,617 | ₩113,785 | -0.11% | 2.3만 |
|---|
| 2026.08.10 | ₩113,630 | ₩113,630 | ₩113,269 | ₩113,371 | -0.23% | 1.1만 |
|---|
| 2026.08.07 | ₩114,245 | ₩114,245 | ₩113,483 | ₩113,964 | -0.25% | 7.1천 |
|---|
| 2026.08.06 | ₩112,801 | ₩113,403 | ₩112,701 | ₩112,765 | -0.03% | 1.4만 |
|---|
| 2026.08.05 | ₩113,469 | ₩113,764 | ₩112,788 | ₩112,788 | -0.60% | 1만 |
|---|
| 2026.08.04 | ₩111,985 | ₩113,215 | ₩111,985 | ₩113,169 | +1.06% | 10.4만 |
|---|
| 2026.08.03 | ₩110,234 | ₩111,507 | ₩110,094 | ₩110,902 | +0.61% | 1.5만 |
|---|
| 2026.07.31 | ₩111,036 | ₩111,036 | ₩109,953 | ₩110,443 | -0.53% | 1.8만 |
|---|
| 2026.07.30 | ₩108,977 | ₩110,735 | ₩108,977 | ₩110,644 | +1.53% | 2.3만 |
|---|
| 2026.07.29 | ₩108,015 | ₩108,536 | ₩106,878 | ₩107,171 | -0.78% | 3.3만 |
|---|
| 2026.07.28 | ₩107,761 | ₩109,162 | ₩107,761 | ₩108,755 | +0.92% | 1.9만 |
|---|
| 2026.07.27 | ₩110,234 | ₩110,448 | ₩108,937 | ₩109,567 | -0.61% | 9.9천 |
|---|
| 2026.07.24 | ₩109,231 | ₩109,877 | ₩108,950 | ₩109,100 | -0.12% | 2.2만 |
|---|
| 2026.07.23 | ₩109,271 | ₩109,964 | ₩109,011 | ₩109,516 | +0.22% | 5.6만 |
|---|
| 2026.07.22 | ₩111,157 | ₩111,157 | ₩110,769 | ₩110,849 | -0.28% | 5.8천 |
|---|
| 2026.07.21 | ₩110,039 | ₩110,915 | ₩110,039 | ₩110,802 | +0.69% | 9.4천 |
|---|
| 2026.07.20 | ₩109,606 | ₩109,846 | ₩108,636 | ₩108,680 | -0.84% | 2.9만 |
|---|
| 2026.07.17 | ₩108,376 | ₩109,753 | ₩108,376 | ₩109,405 | +0.95% | 23.9만 |
|---|
| 2026.07.16 | ₩110,542 | ₩110,542 | ₩110,193 | ₩110,350 | -0.17% | 8.6천 |
|---|
| 2026.07.15 | ₩111,852 | ₩111,912 | ₩110,796 | ₩111,741 | -0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩111,424 | ₩111,770 | ₩111,377 | ₩111,544 | +0.11% | 1.5만 |
|---|
| 2026.07.13 | ₩111,143 | ₩111,143 | ₩110,033 | ₩110,100 | -0.94% | 1.2만 |
|---|
| 2026.07.10 | ₩112,253 | ₩112,734 | ₩111,932 | ₩112,534 | +0.25% | 1.1만 |
|---|
| 2026.07.09 | ₩111,945 | ₩112,480 | ₩111,945 | ₩112,072 | +0.11% | 1.1만 |
|---|
| 2026.07.08 | ₩110,536 | ₩111,277 | ₩109,940 | ₩111,273 | +0.67% | 5.6천 |
|---|
| 2026.07.07 | ₩112,774 | ₩112,774 | ₩111,584 | ₩111,866 | -0.80% | 8.8천 |
|---|
| 2026.07.06 | ₩113,389 | ₩114,258 | ₩113,389 | ₩114,149 | +0.67% | 1.6만 |
|---|
| 2026.07.02 | ₩113,095 | ₩113,282 | ₩111,397 | ₩112,128 | -0.85% | 1.7만 |
|---|
| 2026.07.01 | ₩112,320 | ₩112,721 | ₩111,919 | ₩111,923 | -0.35% | 4.3만 |
|---|
| 2026.06.30 | ₩112,908 | ₩113,750 | ₩112,908 | ₩113,661 | +0.67% | 2.2만 |
|---|
| 2026.06.29 | ₩111,985 | ₩112,748 | ₩111,059 | ₩112,697 | +0.64% | 1.4만 |
|---|
| 2026.06.26 | ₩111,638 | ₩112,507 | ₩111,558 | ₩112,068 | +0.39% | 1.9만 |
|---|
| 2026.06.25 | ₩113,830 | ₩113,830 | ₩112,654 | ₩112,947 | -0.78% | 3.9만 |
|---|
| 2026.06.24 | ₩111,544 | ₩111,904 | ₩111,157 | ₩111,544 | 0.00% | 9천 |
|---|
| 2026.06.23 | ₩111,558 | ₩112,456 | ₩111,471 | ₩111,531 | -0.02% | 1.9만 |
|---|
| 2026.06.22 | ₩115,167 | ₩115,582 | ₩113,904 | ₩115,274 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩115,542 | ₩116,291 | ₩115,542 | ₩116,050 | +0.44% | 7.3만 |
|---|
| 2026.06.17 | ₩115,542 | ₩115,990 | ₩113,992 | ₩114,125 | -1.23% | 1.1만 |
|---|
| 2026.06.16 | ₩114,927 | ₩115,341 | ₩114,285 | ₩114,285 | -0.56% | 1.9만 |
|---|
| 2026.06.15 | ₩114,994 | ₩114,994 | ₩114,439 | ₩114,472 | -0.45% | 1.3만 |
|---|
| 2026.06.12 | ₩112,159 | ₩112,988 | ₩111,611 | ₩112,520 | +0.32% | 1.1만 |
|---|
| 2026.06.11 | ₩109,445 | ₩112,540 | ₩109,098 | ₩112,173 | +2.49% | 3.1만 |
|---|
| 2026.06.10 | ₩109,205 | ₩109,973 | ₩108,095 | ₩108,095 | -1.02% | 1.8만 |
|---|
| 2026.06.09 | ₩111,424 | ₩111,624 | ₩108,269 | ₩109,940 | -1.33% | 1.4만 |
|---|
| 2026.06.08 | ₩110,357 | ₩110,635 | ₩109,886 | ₩109,953 | -0.37% | 7만 |
|---|
| 2026.06.05 | ₩111,571 | ₩111,596 | ₩108,536 | ₩108,817 | -2.47% | 1.5만 |
|---|
| 2026.06.04 | ₩112,788 | ₩113,677 | ₩112,400 | ₩113,496 | +0.63% | 3.3만 |
|---|
| 2026.06.03 | ₩113,790 | ₩113,790 | ₩113,055 | ₩113,296 | -0.43% | 1.3만 |
|---|
| 2026.06.02 | ₩113,643 | ₩114,238 | ₩113,576 | ₩114,058 | +0.36% | 9.3천 |
|---|
| 2026.06.01 | ₩112,761 | ₩113,951 | ₩112,440 | ₩113,563 | +0.71% | 2.6만 |
|---|
| 2026.05.29 | ₩112,975 | ₩113,316 | ₩112,576 | ₩112,841 | -0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩111,370 | ₩112,681 | ₩111,130 | ₩112,352 | +0.88% | 1.1만 |
|---|
| 2026.05.27 | ₩112,487 | ₩112,487 | ₩111,624 | ₩111,937 | -0.49% | 1.2만 |
|---|
| 2026.05.26 | ₩111,798 | ₩112,280 | ₩111,504 | ₩112,280 | +0.43% | 1.9만 |
|---|
| 2026.05.22 | ₩109,900 | ₩110,080 | ₩109,519 | ₩109,753 | -0.13% | 1.5만 |
|---|
| 2026.05.21 | ₩107,814 | ₩109,846 | ₩107,814 | ₩109,628 | +1.68% | 3.5만 |
|---|
| 2026.05.20 | ₩106,437 | ₩109,098 | ₩106,437 | ₩108,543 | +1.98% | 1.5만 |
|---|
| 2026.05.19 | ₩106,023 | ₩106,838 | ₩105,768 | ₩106,223 | +0.19% | 9.7천 |
|---|
| 2026.05.18 | ₩107,184 | ₩107,333 | ₩106,049 | ₩107,104 | -0.07% | 1.5만 |
|---|
| 2026.05.15 | ₩106,343 | ₩106,798 | ₩106,103 | ₩106,315 | -0.03% | 1.3만 |
|---|
| 2026.05.14 | ₩108,777 | ₩109,258 | ₩108,763 | ₩108,877 | +0.09% | 1.2만 |
|---|
| 2026.05.13 | ₩108,001 | ₩108,830 | ₩108,001 | ₩108,695 | +0.64% | 1.2만 |
|---|
| 2026.05.12 | ₩107,674 | ₩107,868 | ₩106,771 | ₩107,714 | +0.04% | 1.9만 |
|---|
| 2026.05.11 | ₩109,271 | ₩109,512 | ₩109,124 | ₩109,207 | -0.06% | 6.5천 |
|---|
| 2026.05.08 | ₩109,057 | ₩109,485 | ₩108,710 | ₩109,401 | +0.32% | 7.3천 |
|---|
| 2026.05.07 | ₩109,913 | ₩109,913 | ₩107,694 | ₩107,957 | -1.78% | 8.7만 |
|---|
| 2026.05.06 | ₩109,298 | ₩109,793 | ₩109,044 | ₩109,793 | +0.45% | 1.6만 |
|---|
| 2026.05.05 | ₩105,896 | ₩106,605 | ₩105,815 | ₩106,373 | +0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩105,728 | ₩105,942 | ₩104,498 | ₩104,831 | -0.85% | 1.3만 |
|---|
| 2026.05.01 | ₩105,956 | ₩106,691 | ₩105,956 | ₩106,023 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩104,899 | ₩106,183 | ₩104,659 | ₩106,183 | +1.22% | 9.5천 |
|---|
| 2026.04.29 | ₩104,084 | ₩104,084 | ₩103,148 | ₩103,402 | -0.66% | 1.9만 |
|---|
| 2026.04.28 | ₩104,592 | ₩104,592 | ₩104,211 | ₩104,373 | -0.21% | 9.3천 |
|---|
| 2026.04.27 | ₩105,595 | ₩105,662 | ₩105,180 | ₩105,326 | -0.25% | 1.1만 |
|---|
| 2026.04.24 | ₩104,819 | ₩105,448 | ₩104,732 | ₩105,409 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩104,712 | ₩105,200 | ₩103,857 | ₩104,208 | -0.48% | 1.8만 |
|---|
| 2026.04.22 | ₩105,087 | ₩105,167 | ₩104,632 | ₩105,104 | +0.02% | 9.6천 |
|---|
| 2026.04.21 | ₩105,688 | ₩105,902 | ₩104,084 | ₩104,160 | -1.45% | 9.5천 |
|---|
| 2026.04.20 | ₩106,036 | ₩106,263 | ₩105,555 | ₩106,214 | +0.17% | 5.8만 |
|---|
| 2026.04.17 | ₩106,758 | ₩107,132 | ₩106,452 | ₩106,838 | +0.08% | 1.3만 |
|---|
| 2026.04.16 | ₩105,314 | ₩105,314 | ₩104,579 | ₩104,699 | -0.58% | 1.6만 |
|---|
| 2026.04.15 | ₩104,853 | ₩105,013 | ₩104,567 | ₩105,013 | +0.15% | 1.3만 |
|---|
| 2026.04.14 | ₩104,458 | ₩105,167 | ₩104,458 | ₩105,096 | +0.61% | 4.1만 |
|---|
| 2026.04.13 | ₩102,078 | ₩103,964 | ₩101,898 | ₩103,964 | +1.85% | 1.9만 |
|---|
| 2026.04.10 | ₩103,201 | ₩103,573 | ₩102,709 | ₩102,953 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩101,918 | ₩102,992 | ₩101,651 | ₩102,699 | +0.77% | 2.2만 |
|---|
| 2026.04.08 | ₩103,161 | ₩103,270 | ₩102,252 | ₩102,861 | -0.29% | 8.5천 |
|---|
| 2026.04.07 | ₩97,553 | ₩98,830 | ₩96,817 | ₩98,408 | +0.88% | 1.5만 |
|---|
| 2026.04.06 | ₩97,880 | ₩98,562 | ₩97,880 | ₩98,410 | +0.54% | 1.7만 |
|---|
| 2026.04.02 | ₩96,102 | ₩97,987 | ₩95,982 | ₩97,854 | +1.82% | 2.7만 |
|---|
| 2026.04.01 | ₩98,830 | ₩99,378 | ₩98,308 | ₩98,816 | -0.01% | 4.1만 |
|---|
| 2026.03.31 | ₩94,966 | ₩97,185 | ₩94,618 | ₩97,185 | +2.34% | 5만 |
|---|
| 2026.03.30 | ₩94,538 | ₩94,651 | ₩93,260 | ₩93,709 | -0.88% | 4.2만 |
|---|
| 2026.03.27 | ₩94,471 | ₩94,752 | ₩93,642 | ₩93,789 | -0.72% | 2만 |
|---|
| 2026.03.26 | ₩95,902 | ₩96,450 | ₩94,738 | ₩94,738 | -1.21% | 1.2만 |
|---|
| 2026.03.25 | ₩97,225 | ₩97,519 | ₩96,904 | ₩97,065 | -0.17% | 6.3만 |
|---|
| 2026.03.24 | ₩95,233 | ₩96,289 | ₩95,046 | ₩95,928 | +0.73% | 2만 |
|---|
| 2026.03.23 | ₩96,049 | ₩97,466 | ₩95,824 | ₩96,410 | +0.38% | 5.2만 |
|---|
| 2026.03.20 | ₩96,717 | ₩96,717 | ₩93,909 | ₩94,244 | -2.56% | 2.1만 |
|---|
| 2026.03.19 | ₩95,541 | ₩97,760 | ₩95,510 | ₩97,372 | +1.92% | 5.4만 |
|---|
| 2026.03.18 | ₩98,816 | ₩99,043 | ₩97,596 | ₩97,596 | -1.24% | 2.5만 |
|---|
| 2026.03.17 | ₩99,812 | ₩99,911 | ₩99,177 | ₩99,431 | -0.38% | 1.3만 |
|---|
| 2026.03.16 | ₩98,335 | ₩99,120 | ₩98,265 | ₩98,887 | +0.56% | 2.3만 |
|---|
| 2026.03.13 | ₩98,469 | ₩98,843 | ₩96,776 | ₩96,776 | -1.72% | 9.5천 |
|---|
| 2026.03.12 | ₩98,923 | ₩99,017 | ₩97,733 | ₩97,932 | -1.00% | 2.9만 |
|---|
| 2026.03.11 | ₩99,953 | ₩100,514 | ₩99,445 | ₩100,136 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩100,568 | ₩101,651 | ₩99,304 | ₩100,184 | -0.38% | 4.5만 |
|---|
| 2026.03.09 | ₩97,519 | ₩100,180 | ₩96,731 | ₩100,180 | +2.73% | 2.5만 |
|---|
| 2026.03.06 | ₩98,268 | ₩99,632 | ₩98,014 | ₩99,090 | +0.84% | 3.1만 |
|---|
| 2026.03.05 | ₩100,915 | ₩101,865 | ₩99,070 | ₩100,260 | -0.65% | 2만 |
|---|
| 2026.03.04 | ₩101,731 | ₩102,934 | ₩101,437 | ₩102,704 | +0.96% | 1.9만 |
|---|
| 2026.03.03 | ₩100,060 | ₩102,774 | ₩98,789 | ₩101,343 | +1.28% | 4.6만 |
|---|
| 2026.03.02 | ₩104,726 | ₩105,553 | ₩104,391 | ₩105,247 | +0.50% | 1.8만 |
|---|
| 2026.02.27 | ₩107,172 | ₩108,549 | ₩106,952 | ₩107,123 | -0.05% | 2.5만 |
|---|
| 2026.02.26 | ₩107,680 | ₩107,821 | ₩106,684 | ₩107,426 | -0.24% | 2.6만 |
|---|
| 2026.02.25 | ₩107,466 | ₩107,680 | ₩106,932 | ₩107,413 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩105,514 | ₩106,390 | ₩105,514 | ₩106,383 | +0.82% | 4.7만 |
|---|
| 2026.02.23 | ₩105,902 | ₩106,143 | ₩105,113 | ₩105,474 | -0.40% | 3.1만 |
|---|
| 2026.02.20 | ₩104,846 | ₩106,170 | ₩104,470 | ₩106,103 | +1.20% | 4.1만 |
|---|
| 2026.02.19 | ₩104,284 | ₩104,846 | ₩104,111 | ₩104,779 | +0.47% | 3.3만 |
|---|
| 2026.02.18 | ₩104,779 | ₩105,474 | ₩104,651 | ₩104,993 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩103,950 | ₩105,033 | ₩103,529 | ₩104,579 | +0.60% | 2.4만 |
|---|
| 2026.02.13 | ₩104,418 | ₩105,020 | ₩103,736 | ₩104,830 | +0.39% | 2.6만 |
|---|
| 2026.02.12 | ₩105,768 | ₩106,156 | ₩104,164 | ₩104,418 | -1.28% | 3.2만 |
|---|
| 2026.02.11 | ₩105,461 | ₩105,916 | ₩104,512 | ₩105,461 | 0.00% | 2.7만 |
|---|
| 2026.02.10 | ₩104,592 | ₩104,726 | ₩104,432 | ₩104,565 | -0.03% | 1.3만 |
|---|
| 2026.02.09 | ₩102,988 | ₩104,137 | ₩102,988 | ₩104,030 | +1.01% | 2.2만 |
|---|
| 2026.02.06 | ₩101,437 | ₩102,633 | ₩101,437 | ₩102,633 | +1.18% | 8.7천 |
|---|
| 2026.02.05 | ₩100,447 | ₩100,875 | ₩100,093 | ₩100,274 | -0.17% | 2만 |
|---|
| 2026.02.04 | ₩102,359 | ₩102,386 | ₩101,002 | ₩101,410 | -0.93% | 1.6만 |
|---|
| 2026.02.03 | ₩101,303 | ₩101,570 | ₩100,739 | ₩101,477 | +0.17% | 1.8만 |
|---|
| 2026.02.02 | ₩100,581 | ₩101,383 | ₩100,581 | ₩101,299 | +0.71% | 1.9만 |
|---|
| 2026.01.30 | ₩101,584 | ₩101,724 | ₩100,274 | ₩100,594 | -0.97% | 1.2만 |
|---|
| 2026.01.29 | ₩102,359 | ₩102,359 | ₩100,875 | ₩102,049 | -0.30% | 1.3만 |
|---|
| 2026.01.28 | ₩101,985 | ₩102,078 | ₩101,323 | ₩101,744 | -0.24% | 2.6만 |
|---|
| 2026.01.27 | ₩101,704 | ₩103,135 | ₩101,677 | ₩102,319 | +0.60% | 2.2만 |
|---|
| 2026.01.26 | ₩100,728 | ₩101,102 | ₩100,581 | ₩100,795 | +0.07% | 1.4만 |
|---|
| 2026.01.23 | ₩99,552 | ₩100,688 | ₩99,311 | ₩100,327 | +0.78% | 4만 |
|---|
| 2026.01.22 | ₩99,618 | ₩100,247 | ₩99,471 | ₩99,688 | +0.07% | 1.1만 |
|---|
| 2026.01.21 | ₩98,469 | ₩99,445 | ₩98,255 | ₩99,204 | +0.75% | 8.1천 |
|---|
| 2026.01.20 | ₩98,121 | ₩98,616 | ₩97,894 | ₩97,948 | -0.18% | 1.3만 |
|---|
| 2026.01.16 | ₩99,338 | ₩99,375 | ₩98,896 | ₩99,364 | +0.03% | 1.6만 |
|---|
| 2026.01.15 | ₩99,346 | ₩99,471 | ₩99,017 | ₩99,086 | -0.26% | 1.2만 |
|---|
| 2026.01.14 | ₩98,896 | ₩99,231 | ₩98,572 | ₩98,776 | -0.12% | 8.5천 |
|---|
| 2026.01.13 | ₩99,043 | ₩99,906 | ₩98,505 | ₩98,522 | -0.53% | 1.2만 |
|---|
| 2026.01.12 | ₩98,856 | ₩99,605 | ₩98,843 | ₩99,154 | +0.30% | 1.1만 |
|---|
| 2026.01.09 | ₩98,215 | ₩98,696 | ₩97,961 | ₩98,696 | +0.49% | 8.2천 |
|---|
| 2026.01.08 | ₩97,506 | ₩98,081 | ₩97,359 | ₩97,720 | +0.22% | 8.5천 |
|---|
| 2026.01.07 | ₩98,134 | ₩98,168 | ₩97,747 | ₩97,800 | -0.34% | 1.4만 |
|---|
| 2026.01.06 | ₩98,001 | ₩98,896 | ₩97,934 | ₩98,168 | +0.17% | 1.6만 |
|---|
| 2026.01.05 | ₩97,065 | ₩98,081 | ₩97,051 | ₩98,081 | +1.05% | 1.5만 |
|---|
| 2026.01.02 | ₩96,597 | ₩96,891 | ₩96,236 | ₩96,637 | +0.04% | 9.2천 |
|---|
| 2025.12.31 | ₩95,741 | ₩95,795 | ₩95,287 | ₩95,327 | -0.43% | 4.1만 |
|---|
| 2025.12.30 | ₩95,915 | ₩96,209 | ₩95,701 | ₩95,841 | -0.08% | 1.6만 |
|---|
| 2025.12.29 | ₩95,581 | ₩97,045 | ₩95,487 | ₩95,541 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩95,915 | ₩95,915 | ₩95,541 | ₩95,714 | -0.21% | 9.1천 |
|---|
| 2025.12.24 | ₩95,434 | ₩95,601 | ₩95,434 | ₩95,487 | +0.06% | 1.4만 |
|---|
| 2025.12.23 | ₩95,113 | ₩95,821 | ₩95,006 | ₩95,240 | +0.13% | 2.8만 |
|---|
| 2025.12.22 | ₩95,567 | ₩95,861 | ₩95,514 | ₩95,741 | +0.18% | 7.7천 |
|---|
| 2025.12.19 | ₩95,166 | ₩95,694 | ₩95,166 | ₩95,273 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩95,327 | ₩95,347 | ₩94,765 | ₩94,889 | -0.46% | 8.2천 |
|---|
| 2025.12.17 | ₩95,233 | ₩95,233 | ₩93,816 | ₩93,816 | -1.49% | 4.6만 |
|---|
| 2025.12.16 | ₩95,180 | ₩95,220 | ₩94,631 | ₩94,859 | -0.34% | 3.4만 |
|---|
| 2025.12.15 | ₩95,648 | ₩95,902 | ₩95,153 | ₩95,332 | -0.33% | 2.1만 |
|---|
| 2025.12.12 | ₩95,554 | ₩95,821 | ₩94,591 | ₩94,792 | -0.80% | 1.3만 |
|---|
| 2025.12.11 | ₩95,527 | ₩95,768 | ₩95,487 | ₩95,688 | +0.17% | 2.9만 |
|---|
| 2025.12.10 | ₩94,779 | ₩95,474 | ₩94,351 | ₩95,287 | +0.54% | 2.4만 |
|---|
| 2025.12.09 | ₩94,351 | ₩94,712 | ₩94,143 | ₩94,150 | -0.21% | 2.9만 |
|---|
| 2025.12.08 | ₩94,591 | ₩94,738 | ₩94,200 | ₩94,244 | -0.37% | 2만 |
|---|
| 2025.12.05 | ₩94,762 | ₩94,832 | ₩94,377 | ₩94,418 | -0.36% | 2.1만 |
|---|
| 2025.12.04 | ₩94,404 | ₩94,404 | ₩94,043 | ₩94,119 | -0.30% | 1.4만 |
|---|
| 2025.12.03 | ₩93,401 | ₩93,990 | ₩93,401 | ₩93,990 | +0.63% | 1.7만 |
|---|
| 2025.12.02 | ₩93,401 | ₩93,455 | ₩93,147 | ₩93,392 | -0.01% | 1만 |
|---|
| 2025.12.01 | ₩93,174 | ₩93,515 | ₩92,999 | ₩92,999 | -0.19% | 1.1만 |
|---|
| 2025.11.28 | ₩93,161 | ₩93,468 | ₩93,161 | ₩93,435 | +0.29% | 7.6천 |
|---|
| 2025.11.26 | ₩92,714 | ₩93,373 | ₩92,714 | ₩93,213 | +0.54% | 6.1만 |
|---|
| 2025.11.25 | ₩91,142 | ₩92,051 | ₩91,048 | ₩92,035 | +0.98% | 6만 |
|---|
| 2025.11.24 | ₩90,741 | ₩91,102 | ₩90,674 | ₩91,100 | +0.40% | 1.3만 |
|---|
| 2025.11.21 | ₩90,112 | ₩90,968 | ₩89,912 | ₩90,679 | +0.63% | 9.6천 |
|---|
| 2025.11.20 | ₩91,610 | ₩91,610 | ₩89,538 | ₩89,559 | -2.24% | 2.6만 |
|---|
| 2025.11.19 | ₩90,861 | ₩90,981 | ₩90,326 | ₩90,809 | -0.06% | 9.3천 |
|---|
| 2025.11.18 | ₩90,915 | ₩91,276 | ₩90,580 | ₩91,010 | +0.10% | 1.1만 |
|---|
| 2025.11.17 | ₩92,532 | ₩92,880 | ₩91,784 | ₩91,971 | -0.61% | 1.3만 |
|---|
| 2025.11.14 | ₩92,947 | ₩93,562 | ₩92,947 | ₩93,226 | +0.30% | 3.3천 |
|---|
| 2025.11.13 | ₩94,444 | ₩94,458 | ₩93,294 | ₩93,377 | -1.13% | 3.5천 |
|---|
| 2025.11.12 | ₩94,337 | ₩94,749 | ₩94,337 | ₩94,677 | +0.36% | 8.5천 |
|---|
| 2025.11.11 | ₩93,909 | ₩94,242 | ₩93,883 | ₩94,097 | +0.20% | 5천 |
|---|
| 2025.11.10 | ₩93,228 | ₩93,681 | ₩93,099 | ₩93,639 | +0.44% | 9천 |
|---|
| 2025.11.07 | ₩91,837 | ₩92,786 | ₩91,469 | ₩92,412 | +0.63% | 1만 |
|---|
| 2025.11.06 | ₩92,880 | ₩92,920 | ₩92,232 | ₩92,339 | -0.58% | 2.2만 |
|---|
| 2025.11.05 | ₩92,385 | ₩93,101 | ₩92,265 | ₩92,983 | +0.65% | 6천 |
|---|
| 2025.11.04 | ₩92,492 | ₩93,000 | ₩92,351 | ₩92,351 | -0.15% | 4.5천 |
|---|
| 2025.11.03 | ₩93,803 | ₩93,828 | ₩93,555 | ₩93,716 | -0.09% | 5.3천 |
|---|
| 2025.10.31 | ₩93,508 | ₩93,615 | ₩93,241 | ₩93,534 | +0.03% | 7.3천 |
|---|
| 2025.10.30 | ₩93,829 | ₩93,922 | ₩93,615 | ₩93,665 | -0.18% | 7.5천 |
|---|
| 2025.10.29 | ₩94,524 | ₩94,832 | ₩93,749 | ₩94,058 | -0.49% | 7천 |
|---|
| 2025.10.28 | ₩94,438 | ₩94,872 | ₩94,431 | ₩94,673 | +0.25% | 8.9천 |
|---|
| 2025.10.27 | ₩94,431 | ₩94,575 | ₩94,377 | ₩94,575 | +0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩93,749 | ₩93,943 | ₩93,736 | ₩93,875 | +0.13% | 8천 |
|---|
| 2025.10.23 | ₩93,241 | ₩93,482 | ₩93,174 | ₩93,384 | +0.15% | 9.8천 |
|---|
| 2025.10.22 | ₩93,214 | ₩93,286 | ₩92,666 | ₩92,954 | -0.28% | 1.4만 |
|---|
| 2025.10.21 | ₩93,562 | ₩93,589 | ₩93,188 | ₩93,298 | -0.28% | 5.9천 |
|---|
| 2025.10.20 | ₩93,655 | ₩94,150 | ₩93,602 | ₩93,994 | +0.36% | 1.5만 |
|---|
| 2025.10.17 | ₩92,853 | ₩93,081 | ₩92,639 | ₩93,067 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩93,281 | ₩93,602 | ₩92,907 | ₩93,095 | -0.20% | 8.6천 |
|---|
| 2025.10.15 | ₩92,519 | ₩92,867 | ₩92,205 | ₩92,579 | +0.07% | 8.3천 |
|---|
| 2025.10.14 | ₩90,915 | ₩92,238 | ₩90,915 | ₩91,888 | +1.07% | 9.6천 |
|---|
| 2025.10.13 | ₩91,289 | ₩91,764 | ₩91,195 | ₩91,671 | +0.42% | 5.2천 |
|---|
| 2025.10.10 | ₩92,265 | ₩92,305 | ₩90,328 | ₩90,389 | -2.03% | 9.6천 |
|---|