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 | ₩99,776 | ₩99,962 | ₩99,635 | ₩99,962 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,127 | ₩99,223 | ₩98,127 | ₩99,223 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,823 | ₩99,105 | ₩98,676 | ₩98,827 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,366 | ₩100,393 | ₩99,990 | ₩100,030 | -0.33% | 6천 |
| 2026.10.05 | ₩99,239 | ₩99,950 | ₩99,239 | ₩99,683 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,306 | ₩99,306 | ₩99,051 | ₩99,078 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,549 | ₩98,528 | ₩97,549 | ₩98,422 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,329 | ₩98,329 | ₩97,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,891 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,931 | ₩98,931 | ₩98,204 | ₩98,498 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,837 | ₩99,105 | ₩98,421 | ₩98,783 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,253 | ₩99,588 | ₩99,253 | ₩99,387 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩99,072 | ₩99,320 | ₩98,616 | ₩99,025 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,749 | ₩99,829 | ₩99,360 | ₩99,360 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,097 | ₩100,245 | ₩99,896 | ₩100,084 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,977 | ₩99,990 | ₩99,749 | ₩99,760 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,481 | ₩99,695 | ₩99,454 | ₩99,556 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,540 | ₩100,540 | ₩100,017 | ₩100,071 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,205 | ₩100,406 | ₩98,998 | ₩99,373 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,299 | ₩100,299 | ₩99,963 | ₩99,963 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,480 | ₩100,848 | ₩100,419 | ₩100,755 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,674 | ₩100,996 | ₩100,674 | ₩100,879 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,486 | ₩100,486 | ₩99,829 | ₩99,910 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,224 | ₩101,224 | ₩100,688 | ₩100,688 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩103,008 | ₩103,008 | ₩101,841 | ₩101,841 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,592 | ₩103,209 | ₩102,592 | ₩102,941 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,391 | ₩103,316 | ₩102,391 | ₩103,316 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,203 | ₩102,431 | ₩102,002 | ₩102,310 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,176 | ₩102,176 | ₩101,667 | ₩101,747 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,155 | ₩103,155 | ₩102,860 | ₩102,914 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩104,000 | ₩104,000 | ₩103,464 | ₩103,571 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,429 | ₩104,671 | ₩104,329 | ₩104,402 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩104,040 | ₩104,724 | ₩104,040 | ₩104,550 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,657 | ₩104,657 | ₩104,215 | ₩104,288 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,496 | ₩104,563 | ₩104,261 | ₩104,389 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,469 | ₩104,510 | ₩104,409 | ₩104,500 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩103,987 | ₩104,308 | ₩103,799 | ₩103,799 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩105,033 | ₩105,180 | ₩104,671 | ₩104,685 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,671 | ₩104,671 | ₩104,013 | ₩104,013 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,267 | ₩105,328 | ₩105,122 | ₩105,122 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,676 | ₩105,837 | ₩105,609 | ₩105,770 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,886 | ₩105,904 | ₩105,308 | ₩105,839 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,556 | ₩105,556 | ₩104,644 | ₩105,031 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,858 | ₩104,885 | ₩104,671 | ₩104,711 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,577 | ₩104,603 | ₩104,389 | ₩104,389 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,121 | ₩104,771 | ₩104,121 | ₩104,673 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩103,987 | ₩103,987 | ₩103,504 | ₩103,555 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,443 | ₩104,443 | ₩104,080 | ₩104,130 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,785 | ₩104,536 | ₩103,785 | ₩104,536 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,632 | ₩102,860 | ₩102,364 | ₩102,847 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,291 | ₩101,861 | ₩101,291 | ₩101,683 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,190 | ₩102,190 | ₩101,573 | ₩101,948 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,927 | ₩102,967 | ₩101,841 | ₩101,895 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,645 | ₩103,142 | ₩102,578 | ₩103,142 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,895 | ₩102,109 | ₩101,747 | ₩102,029 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,519 | ₩101,519 | ₩101,160 | ₩101,160 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,393 | ₩100,460 | ₩100,165 | ₩100,456 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,714 | ₩101,036 | ₩100,714 | ₩101,021 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,506 | ₩101,506 | ₩100,755 | ₩101,101 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,257 | ₩101,278 | ₩100,781 | ₩100,781 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩102,035 | ₩102,035 | ₩101,237 | ₩101,448 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,814 | ₩102,190 | ₩101,814 | ₩102,190 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,707 | ₩101,707 | ₩101,117 | ₩101,318 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,479 | ₩101,479 | ₩101,257 | ₩101,402 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,854 | ₩101,881 | ₩101,371 | ₩101,492 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,458 | ₩102,458 | ₩101,693 | ₩101,868 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩101,988 | ₩102,176 | ₩101,787 | ₩101,787 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,699 | ₩101,699 | ₩100,607 | ₩100,780 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,257 | ₩102,304 | ₩102,096 | ₩102,109 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩103,008 | ₩103,008 | ₩102,404 | ₩102,621 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,780 | ₩102,780 | ₩101,868 | ₩102,391 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,525 | ₩102,873 | ₩102,283 | ₩102,283 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,908 | ₩102,297 | ₩101,908 | ₩102,096 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,935 | ₩101,935 | ₩101,519 | ₩101,889 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,506 | ₩101,640 | ₩101,224 | ₩101,640 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,350 | ₩102,391 | ₩101,224 | ₩101,357 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,157 | ₩101,224 | ₩100,654 | ₩100,698 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,588 | ₩100,245 | ₩99,588 | ₩99,874 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,446 | ₩100,513 | ₩100,111 | ₩100,205 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,620 | ₩100,620 | ₩100,339 | ₩100,452 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,674 | ₩100,674 | ₩99,058 | ₩99,132 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,674 | ₩100,976 | ₩100,435 | ₩100,435 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,506 | ₩101,506 | ₩100,984 | ₩100,984 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,521 | ₩99,990 | ₩99,481 | ₩99,794 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,810 | ₩98,810 | ₩98,689 | ₩98,756 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,086 | ₩98,086 | ₩96,416 | ₩96,416 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩99,065 | ₩99,065 | ₩96,977 | ₩98,044 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,885 | ₩97,885 | ₩97,544 | ₩97,544 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,831 | ₩97,831 | ₩97,093 | ₩97,350 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,373 | ₩99,735 | ₩99,360 | ₩99,667 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,346 | ₩99,346 | ₩98,703 | ₩99,092 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,569 | ₩99,105 | ₩98,468 | ₩99,105 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,362 | ₩97,965 | ₩97,147 | ₩97,804 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,670 | ₩97,670 | ₩97,402 | ₩97,523 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,308 | ₩97,482 | ₩96,691 | ₩97,328 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,684 | ₩97,684 | ₩96,981 | ₩96,981 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,825 | ₩97,362 | ₩96,825 | ₩97,175 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,873 | ₩96,061 | ₩95,752 | ₩95,929 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,411 | ₩95,126 | ₩94,237 | ₩95,126 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,499 | ₩94,258 | ₩93,499 | ₩94,258 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,534 | ₩93,077 | ₩92,534 | ₩92,936 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,781 | ₩93,835 | ₩92,802 | ₩93,359 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,969 | ₩93,969 | ₩93,625 | ₩93,625 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,431 | ₩95,431 | ₩95,055 | ₩95,095 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,605 | ₩95,605 | ₩94,653 | ₩94,779 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,224 | ₩94,901 | ₩94,224 | ₩94,901 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,404 | ₩95,618 | ₩95,256 | ₩95,354 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,243 | ₩95,243 | ₩95,241 | ₩95,241 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,639 | ₩94,867 | ₩94,626 | ₩94,867 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,638 | ₩96,128 | ₩95,638 | ₩96,088 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,505 | ₩94,787 | ₩94,505 | ₩94,626 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,379 | ₩93,379 | ₩93,070 | ₩93,243 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,922 | ₩93,922 | ₩93,660 | ₩93,741 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,231 | ₩93,640 | ₩93,070 | ₩93,640 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,132 | ₩92,132 | ₩91,501 | ₩91,836 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,628 | ₩92,628 | ₩91,810 | ₩92,090 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,473 | ₩93,473 | ₩93,030 | ₩93,112 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩93,003 | ₩93,540 | ₩93,003 | ₩93,191 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩93,070 | ₩93,486 | ₩93,037 | ₩93,270 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,660 | ₩93,687 | ₩92,909 | ₩93,029 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,875 | ₩93,875 | ₩93,017 | ₩93,102 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,406 | ₩93,674 | ₩93,191 | ₩93,566 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,467 | ₩93,365 | ₩92,467 | ₩93,084 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,494 | ₩91,568 | ₩91,166 | ₩91,448 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,085 | ₩91,153 | ₩91,085 | ₩91,112 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,381 | ₩91,497 | ₩91,085 | ₩91,488 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,919 | ₩90,919 | ₩89,731 | ₩90,919 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,415 | ₩90,415 | ₩89,803 | ₩89,803 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,455 | ₩90,603 | ₩90,174 | ₩90,241 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,147 | ₩90,160 | ₩89,946 | ₩90,022 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,290 | ₩87,290 | ₩87,143 | ₩87,204 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,968 | ₩87,411 | ₩86,968 | ₩87,339 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,641 | ₩86,950 | ₩85,641 | ₩86,950 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,553 | ₩87,002 | ₩86,553 | ₩86,688 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,447 | ₩85,956 | ₩84,447 | ₩85,855 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩83,991 | ₩84,273 | ₩83,482 | ₩83,482 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,796 | ₩84,982 | ₩83,879 | ₩84,125 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,244 | ₩86,673 | ₩85,319 | ₩85,332 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,089 | ₩87,089 | ₩86,553 | ₩86,633 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,285 | ₩86,499 | ₩85,285 | ₩86,191 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,150 | ₩86,593 | ₩85,788 | ₩85,788 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,097 | ₩86,097 | ₩84,554 | ₩84,769 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,292 | ₩86,486 | ₩85,292 | ₩86,284 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,143 | ₩87,237 | ₩86,188 | ₩86,188 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,156 | ₩87,365 | ₩87,143 | ₩87,143 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,968 | ₩86,968 | ₩86,566 | ₩86,593 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,459 | ₩86,459 | ₩85,605 | ₩85,721 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,807 | ₩86,861 | ₩85,708 | ₩85,708 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,545 | ₩87,693 | ₩87,223 | ₩87,398 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,189 | ₩88,879 | ₩87,844 | ₩87,844 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,284 | ₩88,414 | ₩85,828 | ₩88,414 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,887 | ₩88,068 | ₩87,800 | ₩87,813 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,967 | ₩89,355 | ₩88,819 | ₩89,355 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,200 | ₩90,630 | ₩90,200 | ₩90,509 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,685 | ₩90,408 | ₩88,685 | ₩90,187 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,576 | ₩92,038 | ₩90,576 | ₩91,731 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,796 | ₩91,796 | ₩91,307 | ₩91,718 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,077 | ₩92,319 | ₩92,064 | ₩92,319 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,541 | ₩91,944 | ₩91,541 | ₩91,823 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,884 | ₩91,608 | ₩90,790 | ₩91,541 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩91,059 | ₩91,059 | ₩90,644 | ₩90,750 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,823 | ₩92,359 | ₩91,521 | ₩91,971 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,338 | ₩91,474 | ₩91,224 | ₩91,474 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,904 | ₩91,904 | ₩91,273 | ₩91,649 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,179 | ₩91,273 | ₩91,052 | ₩91,052 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,764 | ₩91,555 | ₩90,764 | ₩91,246 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,871 | ₩90,871 | ₩90,160 | ₩90,294 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,850 | ₩91,850 | ₩91,233 | ₩91,501 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,434 | ₩91,729 | ₩91,342 | ₩91,342 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,273 | ₩91,488 | ₩90,951 | ₩91,343 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,670 | ₩91,313 | ₩90,495 | ₩91,313 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,811 | ₩89,811 | ₩88,940 | ₩89,085 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,946 | ₩90,308 | ₩89,449 | ₩89,903 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩90,026 | ₩90,026 | ₩88,973 | ₩89,410 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,221 | ₩89,691 | ₩89,074 | ₩89,561 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,516 | ₩89,516 | ₩88,417 | ₩88,792 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩89,046 | ₩89,396 | ₩88,913 | ₩89,396 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,744 | ₩89,744 | ₩89,449 | ₩89,449 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,731 | ₩89,845 | ₩89,543 | ₩89,691 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,919 | ₩89,919 | ₩89,535 | ₩89,667 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,744 | ₩89,758 | ₩89,154 | ₩89,516 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,737 | ₩90,737 | ₩90,200 | ₩90,308 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,798 | ₩90,308 | ₩89,396 | ₩90,133 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,181 | ₩89,276 | ₩88,551 | ₩88,618 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩90,066 | ₩90,106 | ₩89,997 | ₩90,026 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,455 | ₩90,469 | ₩90,241 | ₩90,254 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,329 | ₩89,449 | ₩89,034 | ₩89,449 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,275 | ₩89,409 | ₩89,101 | ₩89,329 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,832 | ₩89,164 | ₩88,832 | ₩89,164 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,904 | ₩89,181 | ₩88,904 | ₩89,089 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,725 | ₩88,725 | ₩88,470 | ₩88,551 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,350 | ₩88,497 | ₩88,135 | ₩88,221 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,242 | ₩89,181 | ₩88,242 | ₩89,128 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,947 | ₩87,986 | ₩87,741 | ₩87,741 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,499 | ₩87,009 | ₩86,317 | ₩86,849 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,506 | ₩86,524 | ₩86,003 | ₩86,003 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩87,022 | ₩87,035 | ₩86,807 | ₩86,848 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,196 | ₩87,505 | ₩87,046 | ₩87,046 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,222 | ₩87,398 | ₩87,143 | ₩87,395 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,438 | ₩87,491 | ₩87,398 | ₩87,398 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,545 | ₩87,545 | ₩86,921 | ₩87,089 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,465 | ₩87,813 | ₩87,438 | ₩87,662 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,942 | ₩87,310 | ₩86,921 | ₩87,037 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,673 | ₩86,673 | ₩86,622 | ₩86,647 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,754 | ₩86,754 | ₩86,240 | ₩86,240 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,848 | ₩86,848 | ₩86,620 | ₩86,735 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩87,049 | ₩87,330 | ₩87,035 | ₩87,139 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,880 | ₩87,961 | ₩87,062 | ₩87,167 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,626 | ₩88,269 | ₩87,626 | ₩88,229 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,343 | ₩87,552 | ₩86,343 | ₩87,431 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,271 | ₩86,271 | ₩85,898 | ₩85,898 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,470 | ₩86,470 | ₩86,105 | ₩86,105 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,459 | ₩86,821 | ₩86,459 | ₩86,644 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,472 | ₩86,700 | ₩86,398 | ₩86,408 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,668 | ₩86,325 | ₩85,668 | ₩86,220 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,735 | ₩85,862 | ₩85,601 | ₩85,654 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,775 | ₩86,459 | ₩85,775 | ₩85,792 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,298 | ₩86,441 | ₩86,298 | ₩86,380 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,694 | ₩86,512 | ₩85,694 | ₩86,024 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,171 | ₩85,507 | ₩85,171 | ₩85,492 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩84,058 | ₩84,702 | ₩84,058 | ₩84,200 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,342 | ₩83,803 | ₩82,342 | ₩83,634 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,139 | ₩84,139 | ₩81,742 | ₩81,742 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩83,027 | ₩83,027 | ₩82,570 | ₩82,802 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,288 | ₩83,160 | ₩82,288 | ₩82,888 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,589 | ₩83,589 | ₩82,570 | ₩82,748 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,750 | ₩84,394 | ₩83,750 | ₩84,045 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,681 | ₩85,681 | ₩84,286 | ₩84,400 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,922 | ₩86,137 | ₩85,818 | ₩85,818 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,507 | ₩85,842 | ₩85,507 | ₩85,633 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,782 | ₩85,564 | ₩84,782 | ₩85,535 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,643 | ₩84,589 | ₩83,522 | ₩84,589 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,742 | ₩84,742 | ₩84,025 | ₩84,046 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,219 | ₩84,737 | ₩84,072 | ₩84,737 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,098 | ₩84,098 | ₩83,884 | ₩83,966 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,152 | ₩84,612 | ₩83,803 | ₩84,612 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,541 | ₩85,031 | ₩84,286 | ₩84,919 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,487 | ₩84,587 | ₩84,394 | ₩84,423 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,654 | ₩85,788 | ₩84,756 | ₩84,921 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩86,030 | ₩86,030 | ₩85,749 | ₩85,749 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,566 | ₩86,598 | ₩86,244 | ₩86,457 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,459 | ₩86,499 | ₩86,003 | ₩86,003 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,131 | ₩85,827 | ₩85,131 | ₩85,641 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,634 | ₩85,725 | ₩84,970 | ₩85,091 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩86,003 | ₩86,003 | ₩85,807 | ₩85,855 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,104 | ₩85,398 | ₩85,104 | ₩85,279 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,152 | ₩84,419 | ₩84,072 | ₩84,313 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩85,024 | ₩85,024 | ₩83,897 | ₩84,030 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,265 | ₩85,453 | ₩84,970 | ₩84,970 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,964 | ₩85,037 | ₩83,964 | ₩84,689 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,125 | ₩84,125 | ₩83,982 | ₩83,982 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,863 | ₩84,863 | ₩82,904 | ₩82,904 | -2.31% | 4.2천 |
|---|