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 | ₩99,790 | ₩99,976 | ₩99,649 | ₩99,976 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,141 | ₩99,237 | ₩98,141 | ₩99,237 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,837 | ₩99,119 | ₩98,690 | ₩98,841 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,380 | ₩100,407 | ₩100,004 | ₩100,045 | -0.33% | 6천 |
| 2026.10.05 | ₩99,253 | ₩99,964 | ₩99,253 | ₩99,697 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,320 | ₩99,320 | ₩99,065 | ₩99,092 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,563 | ₩98,542 | ₩97,563 | ₩98,436 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,343 | ₩98,343 | ₩97,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,905 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,945 | ₩98,945 | ₩98,218 | ₩98,512 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,851 | ₩99,119 | ₩98,435 | ₩98,797 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,267 | ₩99,602 | ₩99,267 | ₩99,401 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩99,086 | ₩99,334 | ₩98,630 | ₩99,039 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,763 | ₩99,843 | ₩99,374 | ₩99,374 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,112 | ₩100,259 | ₩99,910 | ₩100,098 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,991 | ₩100,004 | ₩99,763 | ₩99,774 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,495 | ₩99,709 | ₩99,468 | ₩99,570 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,554 | ₩100,554 | ₩100,031 | ₩100,085 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,219 | ₩100,420 | ₩99,012 | ₩99,387 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,313 | ₩100,313 | ₩99,978 | ₩99,978 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,494 | ₩100,863 | ₩100,434 | ₩100,769 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,688 | ₩101,010 | ₩100,688 | ₩100,894 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,501 | ₩100,501 | ₩99,843 | ₩99,924 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,238 | ₩101,238 | ₩100,702 | ₩100,702 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩103,022 | ₩103,022 | ₩101,855 | ₩101,855 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,606 | ₩103,223 | ₩102,606 | ₩102,955 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,405 | ₩103,331 | ₩102,405 | ₩103,331 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,217 | ₩102,445 | ₩102,016 | ₩102,325 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,191 | ₩102,191 | ₩101,681 | ₩101,761 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,170 | ₩103,170 | ₩102,875 | ₩102,928 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩104,015 | ₩104,015 | ₩103,478 | ₩103,586 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,444 | ₩104,685 | ₩104,343 | ₩104,417 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩104,055 | ₩104,739 | ₩104,055 | ₩104,565 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,672 | ₩104,672 | ₩104,229 | ₩104,303 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,511 | ₩104,578 | ₩104,276 | ₩104,404 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,484 | ₩104,524 | ₩104,424 | ₩104,515 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩104,001 | ₩104,323 | ₩103,814 | ₩103,814 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩105,047 | ₩105,195 | ₩104,685 | ₩104,700 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,685 | ₩104,685 | ₩104,028 | ₩104,028 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,282 | ₩105,343 | ₩105,137 | ₩105,137 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,691 | ₩105,852 | ₩105,624 | ₩105,785 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,901 | ₩105,919 | ₩105,322 | ₩105,854 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,571 | ₩105,571 | ₩104,659 | ₩105,046 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,873 | ₩104,900 | ₩104,685 | ₩104,726 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,591 | ₩104,618 | ₩104,404 | ₩104,404 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,135 | ₩104,786 | ₩104,135 | ₩104,688 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩104,001 | ₩104,001 | ₩103,518 | ₩103,569 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,457 | ₩104,457 | ₩104,095 | ₩104,145 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,800 | ₩104,551 | ₩103,800 | ₩104,551 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,647 | ₩102,875 | ₩102,378 | ₩102,861 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,305 | ₩101,875 | ₩101,305 | ₩101,697 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,204 | ₩102,204 | ₩101,587 | ₩101,963 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,942 | ₩102,982 | ₩101,855 | ₩101,909 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,660 | ₩103,156 | ₩102,593 | ₩103,156 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,909 | ₩102,124 | ₩101,761 | ₩102,043 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,533 | ₩101,533 | ₩101,174 | ₩101,174 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,407 | ₩100,474 | ₩100,179 | ₩100,470 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,729 | ₩101,051 | ₩100,729 | ₩101,036 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,520 | ₩101,520 | ₩100,769 | ₩101,115 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,272 | ₩101,292 | ₩100,796 | ₩100,796 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩102,050 | ₩102,050 | ₩101,252 | ₩101,462 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,828 | ₩102,204 | ₩101,828 | ₩102,204 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,721 | ₩101,721 | ₩101,131 | ₩101,332 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,493 | ₩101,493 | ₩101,272 | ₩101,417 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,869 | ₩101,896 | ₩101,386 | ₩101,507 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,472 | ₩102,472 | ₩101,708 | ₩101,882 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩102,003 | ₩102,191 | ₩101,802 | ₩101,802 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,713 | ₩101,713 | ₩100,621 | ₩100,794 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,271 | ₩102,318 | ₩102,110 | ₩102,124 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩103,022 | ₩103,022 | ₩102,419 | ₩102,636 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,794 | ₩102,794 | ₩101,882 | ₩102,405 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,539 | ₩102,888 | ₩102,298 | ₩102,298 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,922 | ₩102,311 | ₩101,922 | ₩102,110 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,949 | ₩101,949 | ₩101,533 | ₩101,904 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,520 | ₩101,654 | ₩101,238 | ₩101,654 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,365 | ₩102,405 | ₩101,238 | ₩101,371 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,171 | ₩101,238 | ₩100,668 | ₩100,713 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,602 | ₩100,259 | ₩99,602 | ₩99,888 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,460 | ₩100,527 | ₩100,125 | ₩100,219 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,635 | ₩100,635 | ₩100,353 | ₩100,466 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,688 | ₩100,688 | ₩99,072 | ₩99,146 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,688 | ₩100,990 | ₩100,450 | ₩100,450 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,520 | ₩101,520 | ₩100,998 | ₩100,998 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,535 | ₩100,004 | ₩99,495 | ₩99,809 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,824 | ₩98,824 | ₩98,703 | ₩98,770 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,100 | ₩98,100 | ₩96,430 | ₩96,430 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩99,079 | ₩99,079 | ₩96,991 | ₩98,058 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,899 | ₩97,899 | ₩97,558 | ₩97,558 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,845 | ₩97,845 | ₩97,107 | ₩97,363 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,387 | ₩99,750 | ₩99,374 | ₩99,681 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,361 | ₩99,361 | ₩98,717 | ₩99,106 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,583 | ₩99,119 | ₩98,482 | ₩99,119 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,375 | ₩97,979 | ₩97,161 | ₩97,818 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,684 | ₩97,684 | ₩97,416 | ₩97,536 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,322 | ₩97,496 | ₩96,705 | ₩97,342 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,697 | ₩97,697 | ₩96,995 | ₩96,995 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,839 | ₩97,375 | ₩96,839 | ₩97,189 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,887 | ₩96,074 | ₩95,766 | ₩95,943 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,425 | ₩95,140 | ₩94,250 | ₩95,140 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,513 | ₩94,272 | ₩93,513 | ₩94,272 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,547 | ₩93,090 | ₩92,547 | ₩92,949 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,794 | ₩93,848 | ₩92,815 | ₩93,372 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,982 | ₩93,982 | ₩93,639 | ₩93,639 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,444 | ₩95,444 | ₩95,069 | ₩95,109 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,618 | ₩95,618 | ₩94,666 | ₩94,792 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,237 | ₩94,914 | ₩94,237 | ₩94,914 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,417 | ₩95,632 | ₩95,270 | ₩95,368 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,256 | ₩95,256 | ₩95,255 | ₩95,255 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,653 | ₩94,881 | ₩94,639 | ₩94,881 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,652 | ₩96,142 | ₩95,652 | ₩96,101 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,519 | ₩94,800 | ₩94,519 | ₩94,639 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,392 | ₩93,392 | ₩93,083 | ₩93,256 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,935 | ₩93,935 | ₩93,674 | ₩93,754 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,244 | ₩93,653 | ₩93,083 | ₩93,653 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,145 | ₩92,145 | ₩91,514 | ₩91,849 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,641 | ₩92,641 | ₩91,823 | ₩92,103 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,486 | ₩93,486 | ₩93,043 | ₩93,125 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩93,016 | ₩93,553 | ₩93,016 | ₩93,204 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩93,083 | ₩93,499 | ₩93,050 | ₩93,283 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,674 | ₩93,700 | ₩92,922 | ₩93,042 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,888 | ₩93,888 | ₩93,030 | ₩93,116 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,419 | ₩93,687 | ₩93,204 | ₩93,580 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,480 | ₩93,379 | ₩92,480 | ₩93,097 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,507 | ₩91,581 | ₩91,179 | ₩91,461 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,098 | ₩91,165 | ₩91,098 | ₩91,125 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,393 | ₩91,510 | ₩91,098 | ₩91,501 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,931 | ₩90,932 | ₩89,744 | ₩90,932 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,428 | ₩90,428 | ₩89,816 | ₩89,816 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,468 | ₩90,616 | ₩90,186 | ₩90,253 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,159 | ₩90,173 | ₩89,958 | ₩90,035 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,303 | ₩87,303 | ₩87,155 | ₩87,217 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,981 | ₩87,423 | ₩86,981 | ₩87,351 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,653 | ₩86,962 | ₩85,653 | ₩86,962 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,565 | ₩87,014 | ₩86,565 | ₩86,700 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,459 | ₩85,968 | ₩84,459 | ₩85,867 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩84,003 | ₩84,285 | ₩83,493 | ₩83,493 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,808 | ₩84,994 | ₩83,890 | ₩84,137 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,256 | ₩86,686 | ₩85,331 | ₩85,344 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,101 | ₩87,101 | ₩86,565 | ₩86,645 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,297 | ₩86,511 | ₩85,297 | ₩86,203 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,163 | ₩86,605 | ₩85,800 | ₩85,800 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,109 | ₩86,109 | ₩84,566 | ₩84,781 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,304 | ₩86,498 | ₩85,304 | ₩86,297 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,155 | ₩87,249 | ₩86,200 | ₩86,200 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,168 | ₩87,378 | ₩87,155 | ₩87,155 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,981 | ₩86,981 | ₩86,578 | ₩86,605 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,471 | ₩86,471 | ₩85,617 | ₩85,733 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,820 | ₩86,873 | ₩85,720 | ₩85,720 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,557 | ₩87,705 | ₩87,236 | ₩87,410 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,201 | ₩88,892 | ₩87,857 | ₩87,857 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,297 | ₩88,427 | ₩85,841 | ₩88,427 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,899 | ₩88,081 | ₩87,812 | ₩87,826 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,979 | ₩89,368 | ₩88,832 | ₩89,368 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,213 | ₩90,642 | ₩90,213 | ₩90,522 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,698 | ₩90,421 | ₩88,698 | ₩90,200 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,589 | ₩92,051 | ₩90,589 | ₩91,744 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,809 | ₩91,809 | ₩91,320 | ₩91,731 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,090 | ₩92,332 | ₩92,078 | ₩92,332 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,554 | ₩91,957 | ₩91,554 | ₩91,836 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,897 | ₩91,621 | ₩90,803 | ₩91,554 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩91,072 | ₩91,072 | ₩90,657 | ₩90,763 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,836 | ₩92,373 | ₩91,534 | ₩91,984 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,351 | ₩91,487 | ₩91,237 | ₩91,487 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,917 | ₩91,917 | ₩91,286 | ₩91,662 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,192 | ₩91,286 | ₩91,065 | ₩91,065 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,776 | ₩91,568 | ₩90,776 | ₩91,259 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,884 | ₩90,884 | ₩90,173 | ₩90,307 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,863 | ₩91,863 | ₩91,246 | ₩91,514 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,447 | ₩91,742 | ₩91,355 | ₩91,355 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,286 | ₩91,501 | ₩90,964 | ₩91,356 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,683 | ₩91,326 | ₩90,508 | ₩91,326 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,824 | ₩89,824 | ₩88,952 | ₩89,097 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,958 | ₩90,320 | ₩89,462 | ₩89,915 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩90,039 | ₩90,039 | ₩88,986 | ₩89,423 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,234 | ₩89,703 | ₩89,086 | ₩89,573 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,529 | ₩89,529 | ₩88,429 | ₩88,805 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩89,058 | ₩89,408 | ₩88,926 | ₩89,408 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,757 | ₩89,757 | ₩89,462 | ₩89,462 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,744 | ₩89,858 | ₩89,556 | ₩89,703 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,931 | ₩89,931 | ₩89,548 | ₩89,679 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,757 | ₩89,771 | ₩89,167 | ₩89,529 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,750 | ₩90,750 | ₩90,213 | ₩90,320 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,811 | ₩90,320 | ₩89,408 | ₩90,146 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,194 | ₩89,289 | ₩88,563 | ₩88,630 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩90,079 | ₩90,119 | ₩90,009 | ₩90,039 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,468 | ₩90,481 | ₩90,253 | ₩90,267 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,341 | ₩89,462 | ₩89,046 | ₩89,462 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,288 | ₩89,422 | ₩89,113 | ₩89,341 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,845 | ₩89,176 | ₩88,845 | ₩89,176 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,916 | ₩89,194 | ₩88,916 | ₩89,101 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,738 | ₩88,738 | ₩88,483 | ₩88,563 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,362 | ₩88,510 | ₩88,148 | ₩88,233 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,255 | ₩89,194 | ₩88,255 | ₩89,140 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,960 | ₩87,999 | ₩87,753 | ₩87,753 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,511 | ₩87,021 | ₩86,329 | ₩86,861 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,518 | ₩86,537 | ₩86,015 | ₩86,015 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩87,034 | ₩87,048 | ₩86,820 | ₩86,860 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,209 | ₩87,517 | ₩87,059 | ₩87,059 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,234 | ₩87,410 | ₩87,155 | ₩87,407 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,450 | ₩87,504 | ₩87,410 | ₩87,410 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,557 | ₩87,557 | ₩86,934 | ₩87,101 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,477 | ₩87,826 | ₩87,450 | ₩87,674 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,954 | ₩87,323 | ₩86,934 | ₩87,049 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,686 | ₩86,686 | ₩86,635 | ₩86,659 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,766 | ₩86,766 | ₩86,252 | ₩86,252 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,860 | ₩86,860 | ₩86,632 | ₩86,747 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩87,061 | ₩87,343 | ₩87,048 | ₩87,151 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,893 | ₩87,973 | ₩87,075 | ₩87,179 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,638 | ₩88,282 | ₩87,638 | ₩88,241 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,356 | ₩87,564 | ₩86,356 | ₩87,443 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,283 | ₩86,283 | ₩85,910 | ₩85,910 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,482 | ₩86,482 | ₩86,117 | ₩86,117 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,471 | ₩86,833 | ₩86,471 | ₩86,656 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,484 | ₩86,712 | ₩86,411 | ₩86,420 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,680 | ₩86,337 | ₩85,680 | ₩86,232 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,747 | ₩85,874 | ₩85,613 | ₩85,666 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,787 | ₩86,471 | ₩85,787 | ₩85,804 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,310 | ₩86,454 | ₩86,310 | ₩86,392 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,707 | ₩86,525 | ₩85,707 | ₩86,036 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,183 | ₩85,519 | ₩85,183 | ₩85,504 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩84,070 | ₩84,714 | ₩84,070 | ₩84,212 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,353 | ₩83,815 | ₩82,353 | ₩83,646 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,151 | ₩84,151 | ₩81,754 | ₩81,754 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩83,039 | ₩83,039 | ₩82,581 | ₩82,813 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,300 | ₩83,172 | ₩82,300 | ₩82,899 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,601 | ₩83,601 | ₩82,581 | ₩82,760 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,762 | ₩84,405 | ₩83,762 | ₩84,057 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,693 | ₩85,693 | ₩84,298 | ₩84,412 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,935 | ₩86,149 | ₩85,830 | ₩85,830 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,519 | ₩85,854 | ₩85,519 | ₩85,645 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,794 | ₩85,576 | ₩84,794 | ₩85,547 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,654 | ₩84,601 | ₩83,534 | ₩84,601 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,754 | ₩84,754 | ₩84,037 | ₩84,058 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,231 | ₩84,749 | ₩84,084 | ₩84,749 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,110 | ₩84,110 | ₩83,896 | ₩83,978 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,164 | ₩84,624 | ₩83,815 | ₩84,624 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,553 | ₩85,043 | ₩84,298 | ₩84,931 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,499 | ₩84,599 | ₩84,405 | ₩84,435 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,666 | ₩85,800 | ₩84,768 | ₩84,933 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩86,042 | ₩86,042 | ₩85,762 | ₩85,762 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,578 | ₩86,611 | ₩86,256 | ₩86,470 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,471 | ₩86,511 | ₩86,015 | ₩86,015 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,143 | ₩85,839 | ₩85,143 | ₩85,653 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,646 | ₩85,737 | ₩84,982 | ₩85,103 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩86,015 | ₩86,015 | ₩85,819 | ₩85,867 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,116 | ₩85,410 | ₩85,116 | ₩85,291 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,164 | ₩84,431 | ₩84,084 | ₩84,325 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩85,036 | ₩85,036 | ₩83,909 | ₩84,042 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,277 | ₩85,465 | ₩84,982 | ₩84,982 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,976 | ₩85,049 | ₩83,976 | ₩84,701 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,137 | ₩84,137 | ₩83,994 | ₩83,994 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,875 | ₩84,875 | ₩82,915 | ₩82,915 | -2.31% | 4.2천 |
|---|