시장 데이터를 불러오는 중
전체 종목
Calvert US Mid-Cap Core Responsible Index ETF 과거 주가
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Mid-Cap Core Responsible Index ETF · CVMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,769 | ₩99,955 | ₩99,628 | ₩99,955 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,121 | ₩99,216 | ₩98,121 | ₩99,216 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,817 | ₩99,098 | ₩98,669 | ₩98,821 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,359 | ₩100,386 | ₩99,983 | ₩100,024 | -0.33% | 6천 |
| 2026.10.05 | ₩99,233 | ₩99,943 | ₩99,233 | ₩99,676 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,300 | ₩99,300 | ₩99,045 | ₩99,072 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,543 | ₩98,522 | ₩97,543 | ₩98,416 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,322 | ₩98,322 | ₩97,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,885 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,924 | ₩98,924 | ₩98,197 | ₩98,491 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,830 | ₩99,098 | ₩98,415 | ₩98,777 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,246 | ₩99,581 | ₩99,246 | ₩99,380 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩99,065 | ₩99,313 | ₩98,609 | ₩99,018 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,742 | ₩99,823 | ₩99,353 | ₩99,353 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,091 | ₩100,238 | ₩99,890 | ₩100,077 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,970 | ₩99,983 | ₩99,742 | ₩99,753 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,474 | ₩99,688 | ₩99,447 | ₩99,549 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,533 | ₩100,533 | ₩100,010 | ₩100,064 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,198 | ₩100,399 | ₩98,991 | ₩99,367 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,292 | ₩100,292 | ₩99,957 | ₩99,957 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,473 | ₩100,842 | ₩100,413 | ₩100,748 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,667 | ₩100,989 | ₩100,667 | ₩100,873 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,480 | ₩100,480 | ₩99,823 | ₩99,903 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,217 | ₩101,217 | ₩100,681 | ₩100,681 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩103,001 | ₩103,001 | ₩101,834 | ₩101,834 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,585 | ₩103,202 | ₩102,585 | ₩102,934 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,384 | ₩103,309 | ₩102,384 | ₩103,309 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,196 | ₩102,424 | ₩101,995 | ₩102,303 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,169 | ₩102,169 | ₩101,660 | ₩101,740 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,148 | ₩103,148 | ₩102,853 | ₩102,907 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩103,993 | ₩103,993 | ₩103,457 | ₩103,564 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,422 | ₩104,663 | ₩104,322 | ₩104,395 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩104,033 | ₩104,717 | ₩104,033 | ₩104,543 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,650 | ₩104,650 | ₩104,208 | ₩104,281 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,489 | ₩104,556 | ₩104,254 | ₩104,382 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,462 | ₩104,503 | ₩104,402 | ₩104,493 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩103,980 | ₩104,301 | ₩103,792 | ₩103,792 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩105,026 | ₩105,173 | ₩104,663 | ₩104,678 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,663 | ₩104,663 | ₩104,006 | ₩104,006 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,260 | ₩105,321 | ₩105,115 | ₩105,115 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,669 | ₩105,830 | ₩105,602 | ₩105,763 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,878 | ₩105,897 | ₩105,300 | ₩105,831 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,549 | ₩105,549 | ₩104,637 | ₩105,024 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,851 | ₩104,878 | ₩104,663 | ₩104,704 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,570 | ₩104,596 | ₩104,382 | ₩104,382 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,114 | ₩104,764 | ₩104,114 | ₩104,666 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩103,980 | ₩103,980 | ₩103,497 | ₩103,548 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,436 | ₩104,436 | ₩104,073 | ₩104,123 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,778 | ₩104,529 | ₩103,778 | ₩104,529 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,625 | ₩102,853 | ₩102,357 | ₩102,840 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,284 | ₩101,854 | ₩101,284 | ₩101,676 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,183 | ₩102,183 | ₩101,566 | ₩101,941 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,920 | ₩102,960 | ₩101,834 | ₩101,888 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,639 | ₩103,135 | ₩102,572 | ₩103,135 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,888 | ₩102,102 | ₩101,740 | ₩102,022 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,512 | ₩101,512 | ₩101,153 | ₩101,153 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,386 | ₩100,453 | ₩100,158 | ₩100,449 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,708 | ₩101,029 | ₩100,708 | ₩101,015 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,499 | ₩101,499 | ₩100,748 | ₩101,094 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,251 | ₩101,271 | ₩100,775 | ₩100,775 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩102,028 | ₩102,028 | ₩101,231 | ₩101,441 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,807 | ₩102,183 | ₩101,807 | ₩102,183 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,700 | ₩101,700 | ₩101,110 | ₩101,311 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,472 | ₩101,472 | ₩101,251 | ₩101,396 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,847 | ₩101,874 | ₩101,365 | ₩101,485 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,451 | ₩102,451 | ₩101,687 | ₩101,861 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩101,982 | ₩102,169 | ₩101,780 | ₩101,780 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,692 | ₩101,692 | ₩100,600 | ₩100,773 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,250 | ₩102,297 | ₩102,089 | ₩102,102 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩103,001 | ₩103,001 | ₩102,397 | ₩102,614 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,773 | ₩102,773 | ₩101,861 | ₩102,384 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,518 | ₩102,867 | ₩102,277 | ₩102,277 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,901 | ₩102,290 | ₩101,901 | ₩102,089 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,928 | ₩101,928 | ₩101,512 | ₩101,882 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,499 | ₩101,633 | ₩101,217 | ₩101,633 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,344 | ₩102,384 | ₩101,217 | ₩101,350 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,150 | ₩101,217 | ₩100,647 | ₩100,692 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,581 | ₩100,238 | ₩99,581 | ₩99,867 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,439 | ₩100,506 | ₩100,104 | ₩100,198 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,614 | ₩100,614 | ₩100,332 | ₩100,445 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,667 | ₩100,667 | ₩99,051 | ₩99,125 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,667 | ₩100,969 | ₩100,429 | ₩100,429 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,499 | ₩101,499 | ₩100,977 | ₩100,977 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,514 | ₩99,983 | ₩99,474 | ₩99,788 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,803 | ₩98,803 | ₩98,683 | ₩98,750 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,079 | ₩98,079 | ₩96,410 | ₩96,410 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩99,058 | ₩99,058 | ₩96,970 | ₩98,038 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,878 | ₩97,878 | ₩97,538 | ₩97,538 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,824 | ₩97,824 | ₩97,087 | ₩97,343 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,367 | ₩99,729 | ₩99,353 | ₩99,660 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,340 | ₩99,340 | ₩98,696 | ₩99,085 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,562 | ₩99,098 | ₩98,461 | ₩99,098 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,355 | ₩97,959 | ₩97,141 | ₩97,798 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,664 | ₩97,664 | ₩97,395 | ₩97,516 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,302 | ₩97,476 | ₩96,685 | ₩97,322 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,677 | ₩97,677 | ₩96,974 | ₩96,974 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,819 | ₩97,355 | ₩96,819 | ₩97,169 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,867 | ₩96,054 | ₩95,746 | ₩95,923 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,405 | ₩95,120 | ₩94,231 | ₩95,120 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,493 | ₩94,252 | ₩93,493 | ₩94,252 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,528 | ₩93,071 | ₩92,528 | ₩92,930 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,775 | ₩93,828 | ₩92,796 | ₩93,352 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,962 | ₩93,962 | ₩93,619 | ₩93,619 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,424 | ₩95,424 | ₩95,049 | ₩95,089 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,598 | ₩95,598 | ₩94,646 | ₩94,772 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,217 | ₩94,894 | ₩94,217 | ₩94,894 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,397 | ₩95,612 | ₩95,250 | ₩95,348 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,236 | ₩95,236 | ₩95,235 | ₩95,235 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,633 | ₩94,861 | ₩94,620 | ₩94,861 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,632 | ₩96,121 | ₩95,632 | ₩96,081 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,499 | ₩94,780 | ₩94,499 | ₩94,620 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,372 | ₩93,372 | ₩93,064 | ₩93,237 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,916 | ₩93,916 | ₩93,654 | ₩93,735 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,225 | ₩93,634 | ₩93,064 | ₩93,634 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,125 | ₩92,125 | ₩91,495 | ₩91,830 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,621 | ₩92,621 | ₩91,803 | ₩92,084 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,466 | ₩93,466 | ₩93,024 | ₩93,106 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩92,997 | ₩93,533 | ₩92,997 | ₩93,185 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩93,064 | ₩93,480 | ₩93,030 | ₩93,264 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,654 | ₩93,681 | ₩92,903 | ₩93,022 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,869 | ₩93,869 | ₩93,010 | ₩93,096 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,399 | ₩93,667 | ₩93,185 | ₩93,560 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,461 | ₩93,359 | ₩92,461 | ₩93,077 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,488 | ₩91,562 | ₩91,160 | ₩91,441 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,079 | ₩91,146 | ₩91,079 | ₩91,106 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,374 | ₩91,491 | ₩91,079 | ₩91,482 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,913 | ₩90,913 | ₩89,725 | ₩90,913 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,409 | ₩90,409 | ₩89,797 | ₩89,797 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,449 | ₩90,597 | ₩90,167 | ₩90,235 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,141 | ₩90,154 | ₩89,940 | ₩90,016 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,284 | ₩87,284 | ₩87,137 | ₩87,199 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,963 | ₩87,405 | ₩86,963 | ₩87,333 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,635 | ₩86,944 | ₩85,635 | ₩86,944 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,547 | ₩86,996 | ₩86,547 | ₩86,682 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,442 | ₩85,950 | ₩84,442 | ₩85,850 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩83,986 | ₩84,267 | ₩83,476 | ₩83,476 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,790 | ₩84,977 | ₩83,873 | ₩84,120 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,238 | ₩86,668 | ₩85,313 | ₩85,327 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,083 | ₩87,083 | ₩86,547 | ₩86,627 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,280 | ₩86,493 | ₩85,280 | ₩86,185 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,145 | ₩86,587 | ₩85,782 | ₩85,782 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,091 | ₩86,091 | ₩84,549 | ₩84,763 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,286 | ₩86,480 | ₩85,286 | ₩86,279 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,137 | ₩87,231 | ₩86,182 | ₩86,182 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,150 | ₩87,359 | ₩87,137 | ₩87,137 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,963 | ₩86,963 | ₩86,560 | ₩86,587 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,453 | ₩86,453 | ₩85,599 | ₩85,715 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,802 | ₩86,855 | ₩85,702 | ₩85,702 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,539 | ₩87,687 | ₩87,217 | ₩87,392 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,183 | ₩88,873 | ₩87,838 | ₩87,838 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,279 | ₩88,408 | ₩85,823 | ₩88,408 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,881 | ₩88,062 | ₩87,794 | ₩87,807 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,961 | ₩89,349 | ₩88,813 | ₩89,349 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,194 | ₩90,623 | ₩90,194 | ₩90,503 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,679 | ₩90,402 | ₩88,679 | ₩90,181 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,570 | ₩92,031 | ₩90,570 | ₩91,724 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,790 | ₩91,790 | ₩91,301 | ₩91,712 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,070 | ₩92,313 | ₩92,058 | ₩92,313 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,535 | ₩91,938 | ₩91,535 | ₩91,817 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,878 | ₩91,602 | ₩90,784 | ₩91,535 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩91,053 | ₩91,053 | ₩90,638 | ₩90,744 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,817 | ₩92,353 | ₩91,515 | ₩91,964 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,331 | ₩91,468 | ₩91,217 | ₩91,468 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,897 | ₩91,897 | ₩91,267 | ₩91,643 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,173 | ₩91,267 | ₩91,046 | ₩91,046 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,758 | ₩91,549 | ₩90,758 | ₩91,240 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,865 | ₩90,865 | ₩90,154 | ₩90,288 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,844 | ₩91,844 | ₩91,227 | ₩91,495 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,428 | ₩91,723 | ₩91,335 | ₩91,335 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,267 | ₩91,482 | ₩90,945 | ₩91,337 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,664 | ₩91,307 | ₩90,489 | ₩91,307 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,805 | ₩89,805 | ₩88,934 | ₩89,079 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,940 | ₩90,302 | ₩89,443 | ₩89,897 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩90,020 | ₩90,020 | ₩88,967 | ₩89,404 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,215 | ₩89,685 | ₩89,068 | ₩89,555 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,510 | ₩89,510 | ₩88,411 | ₩88,786 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩89,040 | ₩89,390 | ₩88,907 | ₩89,390 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,738 | ₩89,738 | ₩89,443 | ₩89,443 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,725 | ₩89,839 | ₩89,537 | ₩89,685 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,913 | ₩89,913 | ₩89,529 | ₩89,661 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,738 | ₩89,752 | ₩89,148 | ₩89,510 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,731 | ₩90,731 | ₩90,194 | ₩90,302 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,792 | ₩90,302 | ₩89,390 | ₩90,127 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,175 | ₩89,270 | ₩88,545 | ₩88,612 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩90,060 | ₩90,100 | ₩89,990 | ₩90,020 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,449 | ₩90,463 | ₩90,235 | ₩90,248 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,323 | ₩89,443 | ₩89,028 | ₩89,443 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,269 | ₩89,403 | ₩89,095 | ₩89,323 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,827 | ₩89,158 | ₩88,827 | ₩89,158 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,898 | ₩89,175 | ₩88,898 | ₩89,083 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,719 | ₩88,719 | ₩88,464 | ₩88,545 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,344 | ₩88,491 | ₩88,129 | ₩88,215 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,236 | ₩89,175 | ₩88,236 | ₩89,122 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,941 | ₩87,980 | ₩87,735 | ₩87,735 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,493 | ₩87,003 | ₩86,311 | ₩86,843 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,500 | ₩86,519 | ₩85,997 | ₩85,997 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩87,016 | ₩87,030 | ₩86,802 | ₩86,842 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,191 | ₩87,499 | ₩87,040 | ₩87,040 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,216 | ₩87,392 | ₩87,137 | ₩87,389 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,432 | ₩87,486 | ₩87,392 | ₩87,392 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,539 | ₩87,539 | ₩86,916 | ₩87,083 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,459 | ₩87,807 | ₩87,432 | ₩87,656 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,936 | ₩87,305 | ₩86,916 | ₩87,031 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,668 | ₩86,668 | ₩86,617 | ₩86,641 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,748 | ₩86,748 | ₩86,234 | ₩86,234 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,842 | ₩86,842 | ₩86,614 | ₩86,729 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩87,043 | ₩87,325 | ₩87,030 | ₩87,133 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,874 | ₩87,955 | ₩87,056 | ₩87,161 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,620 | ₩88,263 | ₩87,620 | ₩88,223 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,338 | ₩87,546 | ₩86,338 | ₩87,425 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,265 | ₩86,265 | ₩85,892 | ₩85,892 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,464 | ₩86,464 | ₩86,099 | ₩86,099 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,453 | ₩86,815 | ₩86,453 | ₩86,638 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,466 | ₩86,694 | ₩86,393 | ₩86,402 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,662 | ₩86,319 | ₩85,662 | ₩86,214 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,729 | ₩85,856 | ₩85,595 | ₩85,648 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,769 | ₩86,453 | ₩85,769 | ₩85,787 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,292 | ₩86,436 | ₩86,292 | ₩86,374 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,689 | ₩86,507 | ₩85,689 | ₩86,019 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,166 | ₩85,501 | ₩85,166 | ₩85,486 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩84,053 | ₩84,696 | ₩84,053 | ₩84,195 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,336 | ₩83,798 | ₩82,336 | ₩83,629 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,133 | ₩84,133 | ₩81,737 | ₩81,737 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩83,021 | ₩83,021 | ₩82,564 | ₩82,796 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,283 | ₩83,154 | ₩82,283 | ₩82,882 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,583 | ₩83,583 | ₩82,564 | ₩82,742 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,744 | ₩84,388 | ₩83,744 | ₩84,039 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,675 | ₩85,675 | ₩84,281 | ₩84,395 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,917 | ₩86,131 | ₩85,812 | ₩85,812 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,501 | ₩85,836 | ₩85,501 | ₩85,627 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,777 | ₩85,559 | ₩84,777 | ₩85,529 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,637 | ₩84,584 | ₩83,516 | ₩84,584 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,737 | ₩84,737 | ₩84,019 | ₩84,041 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,214 | ₩84,731 | ₩84,066 | ₩84,731 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,093 | ₩84,093 | ₩83,878 | ₩83,960 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,146 | ₩84,606 | ₩83,798 | ₩84,606 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,535 | ₩85,025 | ₩84,281 | ₩84,914 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,482 | ₩84,581 | ₩84,388 | ₩84,417 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,648 | ₩85,782 | ₩84,750 | ₩84,915 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩86,024 | ₩86,024 | ₩85,744 | ₩85,744 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,560 | ₩86,592 | ₩86,238 | ₩86,452 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,453 | ₩86,493 | ₩85,997 | ₩85,997 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,125 | ₩85,821 | ₩85,125 | ₩85,635 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,628 | ₩85,719 | ₩84,964 | ₩85,085 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩85,997 | ₩85,997 | ₩85,801 | ₩85,850 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,099 | ₩85,392 | ₩85,099 | ₩85,273 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,146 | ₩84,413 | ₩84,066 | ₩84,307 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩85,018 | ₩85,018 | ₩83,892 | ₩84,024 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,260 | ₩85,447 | ₩84,964 | ₩84,964 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,959 | ₩85,032 | ₩83,959 | ₩84,683 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,120 | ₩84,120 | ₩83,976 | ₩83,976 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,857 | ₩84,857 | ₩82,898 | ₩82,898 | -2.31% | 4.2천 |
|---|