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 | ₩99,697 | ₩99,884 | ₩99,557 | ₩99,884 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,051 | ₩99,145 | ₩98,051 | ₩99,145 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,746 | ₩99,027 | ₩98,599 | ₩98,750 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,287 | ₩100,314 | ₩99,912 | ₩99,952 | -0.33% | 6천 |
| 2026.10.05 | ₩99,161 | ₩99,872 | ₩99,161 | ₩99,605 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,228 | ₩99,228 | ₩98,974 | ₩99,001 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,473 | ₩98,451 | ₩97,473 | ₩98,345 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,252 | ₩98,252 | ₩97,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,815 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,853 | ₩98,853 | ₩98,127 | ₩98,420 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,759 | ₩99,027 | ₩98,344 | ₩98,706 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,175 | ₩99,510 | ₩99,175 | ₩99,309 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩98,994 | ₩99,242 | ₩98,538 | ₩98,947 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,671 | ₩99,751 | ₩99,282 | ₩99,282 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,019 | ₩100,166 | ₩99,818 | ₩100,006 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,898 | ₩99,912 | ₩99,671 | ₩99,681 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,403 | ₩99,617 | ₩99,376 | ₩99,478 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,461 | ₩100,461 | ₩99,939 | ₩99,992 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,126 | ₩100,327 | ₩98,920 | ₩99,295 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,220 | ₩100,220 | ₩99,885 | ₩99,885 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,401 | ₩100,769 | ₩100,341 | ₩100,676 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,595 | ₩100,917 | ₩100,595 | ₩100,800 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,408 | ₩100,408 | ₩99,751 | ₩99,831 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,145 | ₩101,145 | ₩100,609 | ₩100,609 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩102,927 | ₩102,927 | ₩101,761 | ₩101,761 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,512 | ₩103,128 | ₩102,512 | ₩102,860 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,311 | ₩103,235 | ₩102,311 | ₩103,235 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,123 | ₩102,351 | ₩101,922 | ₩102,230 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,096 | ₩102,096 | ₩101,587 | ₩101,667 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,074 | ₩103,074 | ₩102,780 | ₩102,833 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩103,919 | ₩103,919 | ₩103,383 | ₩103,490 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,347 | ₩104,589 | ₩104,247 | ₩104,321 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩103,959 | ₩104,642 | ₩103,959 | ₩104,468 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,575 | ₩104,575 | ₩104,133 | ₩104,207 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,414 | ₩104,481 | ₩104,180 | ₩104,307 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,388 | ₩104,428 | ₩104,327 | ₩104,418 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩103,905 | ₩104,227 | ₩103,718 | ₩103,718 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩104,950 | ₩105,098 | ₩104,589 | ₩104,603 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,589 | ₩104,589 | ₩103,932 | ₩103,932 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,185 | ₩105,245 | ₩105,040 | ₩105,040 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,594 | ₩105,754 | ₩105,527 | ₩105,687 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,803 | ₩105,821 | ₩105,225 | ₩105,756 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,473 | ₩105,473 | ₩104,562 | ₩104,949 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,776 | ₩104,803 | ₩104,589 | ₩104,629 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,495 | ₩104,522 | ₩104,307 | ₩104,307 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,039 | ₩104,689 | ₩104,039 | ₩104,591 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩103,905 | ₩103,905 | ₩103,423 | ₩103,474 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,361 | ₩104,361 | ₩103,999 | ₩104,049 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,704 | ₩104,455 | ₩103,704 | ₩104,455 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,552 | ₩102,780 | ₩102,284 | ₩102,766 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,212 | ₩101,781 | ₩101,212 | ₩101,603 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,110 | ₩102,110 | ₩101,493 | ₩101,868 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,847 | ₩102,887 | ₩101,761 | ₩101,815 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,565 | ₩103,061 | ₩102,498 | ₩103,061 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,815 | ₩102,029 | ₩101,667 | ₩101,949 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,440 | ₩101,440 | ₩101,080 | ₩101,080 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,314 | ₩100,381 | ₩100,086 | ₩100,377 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,635 | ₩100,957 | ₩100,635 | ₩100,942 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,426 | ₩101,426 | ₩100,676 | ₩101,021 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,178 | ₩101,198 | ₩100,703 | ₩100,703 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩101,955 | ₩101,955 | ₩101,158 | ₩101,368 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,734 | ₩102,110 | ₩101,734 | ₩102,110 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,627 | ₩101,627 | ₩101,038 | ₩101,239 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,399 | ₩101,399 | ₩101,178 | ₩101,323 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,775 | ₩101,801 | ₩101,292 | ₩101,413 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,378 | ₩102,378 | ₩101,614 | ₩101,788 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩101,909 | ₩102,096 | ₩101,708 | ₩101,708 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,619 | ₩101,619 | ₩100,528 | ₩100,701 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,177 | ₩102,223 | ₩102,016 | ₩102,029 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩102,927 | ₩102,927 | ₩102,324 | ₩102,541 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,699 | ₩102,699 | ₩101,788 | ₩102,311 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,445 | ₩102,793 | ₩102,203 | ₩102,203 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,828 | ₩102,217 | ₩101,828 | ₩102,016 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,855 | ₩101,855 | ₩101,440 | ₩101,809 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,426 | ₩101,560 | ₩101,145 | ₩101,560 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,270 | ₩102,311 | ₩101,145 | ₩101,277 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,078 | ₩101,145 | ₩100,575 | ₩100,619 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,510 | ₩100,166 | ₩99,510 | ₩99,795 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,368 | ₩100,434 | ₩100,032 | ₩100,126 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,542 | ₩100,542 | ₩100,260 | ₩100,373 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,595 | ₩100,595 | ₩98,981 | ₩99,054 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,595 | ₩100,897 | ₩100,357 | ₩100,357 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,426 | ₩101,426 | ₩100,905 | ₩100,905 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,443 | ₩99,912 | ₩99,403 | ₩99,716 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,733 | ₩98,733 | ₩98,612 | ₩98,679 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,009 | ₩98,009 | ₩96,341 | ₩96,341 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩98,987 | ₩98,987 | ₩96,901 | ₩97,968 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,808 | ₩97,808 | ₩97,468 | ₩97,468 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,754 | ₩97,754 | ₩97,017 | ₩97,273 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,295 | ₩99,657 | ₩99,282 | ₩99,589 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,269 | ₩99,269 | ₩98,625 | ₩99,014 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,491 | ₩99,027 | ₩98,391 | ₩99,027 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,285 | ₩97,888 | ₩97,071 | ₩97,728 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,594 | ₩97,594 | ₩97,326 | ₩97,446 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,232 | ₩97,406 | ₩96,615 | ₩97,252 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,607 | ₩97,607 | ₩96,905 | ₩96,905 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,749 | ₩97,285 | ₩96,749 | ₩97,099 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,798 | ₩95,986 | ₩95,677 | ₩95,854 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,337 | ₩95,052 | ₩94,163 | ₩95,052 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,426 | ₩94,185 | ₩93,426 | ₩94,185 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,461 | ₩93,004 | ₩92,461 | ₩92,863 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,708 | ₩93,761 | ₩92,729 | ₩93,285 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,895 | ₩93,895 | ₩93,552 | ₩93,552 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,356 | ₩95,356 | ₩94,981 | ₩95,021 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,530 | ₩95,530 | ₩94,579 | ₩94,705 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,150 | ₩94,827 | ₩94,150 | ₩94,827 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,329 | ₩95,543 | ₩95,182 | ₩95,279 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,168 | ₩95,168 | ₩95,167 | ₩95,167 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,565 | ₩94,793 | ₩94,552 | ₩94,793 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,564 | ₩96,053 | ₩95,564 | ₩96,012 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,431 | ₩94,713 | ₩94,431 | ₩94,552 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,306 | ₩93,306 | ₩92,997 | ₩93,170 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,848 | ₩93,848 | ₩93,587 | ₩93,667 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,158 | ₩93,567 | ₩92,997 | ₩93,567 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,059 | ₩92,059 | ₩91,430 | ₩91,765 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,555 | ₩92,555 | ₩91,738 | ₩92,018 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,399 | ₩93,399 | ₩92,957 | ₩93,039 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩92,930 | ₩93,466 | ₩92,930 | ₩93,118 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩92,997 | ₩93,413 | ₩92,964 | ₩93,197 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,587 | ₩93,614 | ₩92,837 | ₩92,956 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,801 | ₩93,801 | ₩92,944 | ₩93,030 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,332 | ₩93,600 | ₩93,118 | ₩93,493 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,394 | ₩93,292 | ₩92,394 | ₩93,011 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,423 | ₩91,497 | ₩91,095 | ₩91,376 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,014 | ₩91,081 | ₩91,014 | ₩91,041 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,309 | ₩91,426 | ₩91,014 | ₩91,416 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,848 | ₩90,848 | ₩89,661 | ₩90,848 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,344 | ₩90,344 | ₩89,733 | ₩89,733 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,384 | ₩90,532 | ₩90,103 | ₩90,170 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,076 | ₩90,090 | ₩89,875 | ₩89,952 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,222 | ₩87,222 | ₩87,075 | ₩87,136 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,900 | ₩87,343 | ₩86,900 | ₩87,270 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,574 | ₩86,882 | ₩85,574 | ₩86,882 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,485 | ₩86,934 | ₩86,485 | ₩86,620 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,381 | ₩85,889 | ₩84,381 | ₩85,788 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩83,925 | ₩84,207 | ₩83,416 | ₩83,416 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,729 | ₩84,916 | ₩83,813 | ₩84,059 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,177 | ₩86,605 | ₩85,252 | ₩85,265 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,021 | ₩87,021 | ₩86,485 | ₩86,565 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,219 | ₩86,431 | ₩85,219 | ₩86,123 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,083 | ₩86,525 | ₩85,721 | ₩85,721 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,029 | ₩86,029 | ₩84,488 | ₩84,703 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,225 | ₩86,418 | ₩85,225 | ₩86,217 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,075 | ₩87,168 | ₩86,120 | ₩86,120 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,088 | ₩87,297 | ₩87,075 | ₩87,075 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,900 | ₩86,900 | ₩86,498 | ₩86,525 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,391 | ₩86,391 | ₩85,537 | ₩85,654 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,739 | ₩86,793 | ₩85,641 | ₩85,641 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,477 | ₩87,624 | ₩87,155 | ₩87,329 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,120 | ₩88,810 | ₩87,775 | ₩87,775 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,217 | ₩88,345 | ₩85,761 | ₩88,345 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,818 | ₩87,999 | ₩87,731 | ₩87,745 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,897 | ₩89,286 | ₩88,750 | ₩89,286 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,130 | ₩90,559 | ₩90,130 | ₩90,438 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,616 | ₩90,337 | ₩88,616 | ₩90,116 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,505 | ₩91,966 | ₩90,505 | ₩91,659 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,724 | ₩91,724 | ₩91,235 | ₩91,647 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,004 | ₩92,247 | ₩91,992 | ₩92,247 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,470 | ₩91,872 | ₩91,470 | ₩91,751 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,813 | ₩91,537 | ₩90,719 | ₩91,470 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩90,987 | ₩90,987 | ₩90,573 | ₩90,679 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,751 | ₩92,287 | ₩91,450 | ₩91,899 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,266 | ₩91,403 | ₩91,152 | ₩91,403 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,832 | ₩91,832 | ₩91,202 | ₩91,577 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,108 | ₩91,202 | ₩90,981 | ₩90,981 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,693 | ₩91,483 | ₩90,693 | ₩91,175 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,800 | ₩90,800 | ₩90,090 | ₩90,224 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,778 | ₩91,778 | ₩91,162 | ₩91,430 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,363 | ₩91,657 | ₩91,270 | ₩91,270 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,202 | ₩91,416 | ₩90,880 | ₩91,271 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,599 | ₩91,242 | ₩90,425 | ₩91,242 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,741 | ₩89,741 | ₩88,870 | ₩89,015 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,875 | ₩90,237 | ₩89,379 | ₩89,832 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩89,956 | ₩89,956 | ₩88,904 | ₩89,340 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,152 | ₩89,621 | ₩89,004 | ₩89,491 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,446 | ₩89,446 | ₩88,348 | ₩88,723 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩88,976 | ₩89,326 | ₩88,843 | ₩89,326 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,674 | ₩89,674 | ₩89,379 | ₩89,379 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,661 | ₩89,775 | ₩89,473 | ₩89,621 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,848 | ₩89,848 | ₩89,465 | ₩89,596 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,674 | ₩89,688 | ₩89,085 | ₩89,446 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,666 | ₩90,666 | ₩90,130 | ₩90,237 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,728 | ₩90,237 | ₩89,326 | ₩90,063 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,111 | ₩89,206 | ₩88,482 | ₩88,549 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩89,996 | ₩90,036 | ₩89,926 | ₩89,956 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,384 | ₩90,398 | ₩90,170 | ₩90,183 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,259 | ₩89,379 | ₩88,964 | ₩89,379 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,205 | ₩89,339 | ₩89,031 | ₩89,259 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,763 | ₩89,094 | ₩88,763 | ₩89,094 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,834 | ₩89,111 | ₩88,834 | ₩89,019 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,656 | ₩88,656 | ₩88,401 | ₩88,482 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,281 | ₩88,428 | ₩88,066 | ₩88,152 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,173 | ₩89,111 | ₩88,173 | ₩89,058 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,879 | ₩87,917 | ₩87,672 | ₩87,672 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,431 | ₩86,940 | ₩86,249 | ₩86,781 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,438 | ₩86,457 | ₩85,935 | ₩85,935 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩86,954 | ₩86,967 | ₩86,739 | ₩86,780 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,128 | ₩87,436 | ₩86,978 | ₩86,978 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,154 | ₩87,329 | ₩87,075 | ₩87,326 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,369 | ₩87,423 | ₩87,329 | ₩87,329 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,477 | ₩87,477 | ₩86,853 | ₩87,021 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,396 | ₩87,745 | ₩87,369 | ₩87,593 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,873 | ₩87,242 | ₩86,853 | ₩86,969 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,605 | ₩86,605 | ₩86,555 | ₩86,579 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,686 | ₩86,686 | ₩86,173 | ₩86,173 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,780 | ₩86,780 | ₩86,552 | ₩86,667 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩86,981 | ₩87,262 | ₩86,967 | ₩87,070 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,812 | ₩87,892 | ₩86,994 | ₩87,099 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,557 | ₩88,200 | ₩87,557 | ₩88,160 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,276 | ₩87,483 | ₩86,276 | ₩87,363 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,203 | ₩86,203 | ₩85,831 | ₩85,831 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,402 | ₩86,402 | ₩86,037 | ₩86,037 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,391 | ₩86,753 | ₩86,391 | ₩86,576 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,404 | ₩86,632 | ₩86,331 | ₩86,340 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,600 | ₩86,257 | ₩85,600 | ₩86,153 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,667 | ₩85,795 | ₩85,533 | ₩85,587 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,708 | ₩86,391 | ₩85,708 | ₩85,725 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,230 | ₩86,374 | ₩86,230 | ₩86,312 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,627 | ₩86,445 | ₩85,627 | ₩85,957 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,105 | ₩85,440 | ₩85,105 | ₩85,425 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩83,992 | ₩84,636 | ₩83,992 | ₩84,134 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,277 | ₩83,738 | ₩82,277 | ₩83,569 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,073 | ₩84,073 | ₩81,678 | ₩81,678 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩82,962 | ₩82,962 | ₩82,505 | ₩82,737 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,224 | ₩83,095 | ₩82,224 | ₩82,823 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,523 | ₩83,523 | ₩82,505 | ₩82,683 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,684 | ₩84,327 | ₩83,684 | ₩83,979 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,614 | ₩85,614 | ₩84,220 | ₩84,334 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,855 | ₩86,069 | ₩85,751 | ₩85,751 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,440 | ₩85,775 | ₩85,440 | ₩85,566 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,716 | ₩85,497 | ₩84,716 | ₩85,468 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,577 | ₩84,523 | ₩83,456 | ₩84,523 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,676 | ₩84,676 | ₩83,959 | ₩83,980 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,153 | ₩84,671 | ₩84,006 | ₩84,671 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,033 | ₩84,033 | ₩83,818 | ₩83,900 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,086 | ₩84,546 | ₩83,738 | ₩84,546 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,475 | ₩84,964 | ₩84,220 | ₩84,853 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,421 | ₩84,520 | ₩84,327 | ₩84,357 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,587 | ₩85,721 | ₩84,689 | ₩84,854 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩85,962 | ₩85,962 | ₩85,682 | ₩85,682 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,498 | ₩86,530 | ₩86,177 | ₩86,390 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,391 | ₩86,431 | ₩85,935 | ₩85,935 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,064 | ₩85,760 | ₩85,064 | ₩85,574 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,567 | ₩85,658 | ₩84,904 | ₩85,024 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩85,935 | ₩85,935 | ₩85,740 | ₩85,788 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,038 | ₩85,331 | ₩85,038 | ₩85,212 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,086 | ₩84,353 | ₩84,006 | ₩84,247 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩84,957 | ₩84,957 | ₩83,832 | ₩83,964 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,198 | ₩85,386 | ₩84,904 | ₩84,904 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,899 | ₩84,971 | ₩83,899 | ₩84,622 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,059 | ₩84,059 | ₩83,916 | ₩83,916 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,796 | ₩84,796 | ₩82,839 | ₩82,839 | -2.31% | 4.2천 |
|---|