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 | ₩99,712 | ₩99,899 | ₩99,572 | ₩99,899 | +0.19% | 1.6천 |
| 2026.10.08 | ₩98,065 | ₩99,160 | ₩98,065 | ₩99,160 | +1.12% | 3.2천 |
| 2026.10.07 | ₩98,761 | ₩99,042 | ₩98,613 | ₩98,765 | +0.00% | 7.3천 |
| 2026.10.06 | ₩100,302 | ₩100,329 | ₩99,927 | ₩99,967 | -0.33% | 6천 |
| 2026.10.05 | ₩99,176 | ₩99,887 | ₩99,176 | ₩99,620 | +0.45% | 4.8천 |
| 2026.10.02 | ₩99,243 | ₩99,243 | ₩98,989 | ₩99,015 | -0.23% | 2.8천 |
| 2026.10.01 | ₩97,488 | ₩98,466 | ₩97,488 | ₩98,360 | +0.89% | 5.7천 |
| 2026.09.30 | ₩98,266 | ₩98,266 | ₩97,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,829 |
| -0.44% |
| 1.1천 |
| 2026.09.29 | ₩98,868 | ₩98,868 | ₩98,142 | ₩98,435 | -0.44% | 2.5천 |
|---|
| 2026.09.28 | ₩98,774 | ₩99,042 | ₩98,359 | ₩98,721 | -0.05% | 6.2천 |
|---|
| 2026.09.25 | ₩99,190 | ₩99,525 | ₩99,190 | ₩99,324 | +0.14% | 6.2천 |
|---|
| 2026.09.24 | ₩99,009 | ₩99,257 | ₩98,553 | ₩98,962 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩99,686 | ₩99,766 | ₩99,297 | ₩99,297 | -0.39% | 6.4천 |
|---|
| 2026.09.22 | ₩100,034 | ₩100,181 | ₩99,833 | ₩100,021 | -0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩99,913 | ₩99,927 | ₩99,686 | ₩99,696 | -0.22% | 1.2만 |
|---|
| 2026.09.18 | ₩99,418 | ₩99,632 | ₩99,391 | ₩99,493 | +0.08% | 1.5만 |
|---|
| 2026.09.17 | ₩100,476 | ₩100,476 | ₩99,954 | ₩100,007 | -0.47% | 3.9천 |
|---|
| 2026.09.16 | ₩100,141 | ₩100,342 | ₩98,935 | ₩99,310 | -0.83% | 1만 |
|---|
| 2026.09.15 | ₩100,235 | ₩100,235 | ₩99,900 | ₩99,900 | -0.33% | 2.8천 |
|---|
| 2026.09.14 | ₩100,416 | ₩100,785 | ₩100,356 | ₩100,691 | +0.27% | 5.8천 |
|---|
| 2026.09.11 | ₩100,610 | ₩100,932 | ₩100,610 | ₩100,815 | +0.20% | 2.2천 |
|---|
| 2026.09.10 | ₩100,423 | ₩100,423 | ₩99,766 | ₩99,846 | -0.57% | 9.4천 |
|---|
| 2026.09.09 | ₩101,160 | ₩101,160 | ₩100,624 | ₩100,624 | -0.53% | 7천 |
|---|
| 2026.09.08 | ₩102,942 | ₩102,942 | ₩101,776 | ₩101,776 | -1.13% | 4천 |
|---|
| 2026.09.04 | ₩102,527 | ₩103,143 | ₩102,527 | ₩102,875 | +0.34% | 6.2천 |
|---|
| 2026.09.03 | ₩102,326 | ₩103,251 | ₩102,326 | ₩103,251 | +0.90% | 3.7천 |
|---|
| 2026.09.02 | ₩102,138 | ₩102,366 | ₩101,937 | ₩102,245 | +0.10% | 8.4천 |
|---|
| 2026.09.01 | ₩102,111 | ₩102,111 | ₩101,602 | ₩101,682 | -0.42% | 3.1천 |
|---|
| 2026.08.31 | ₩103,090 | ₩103,090 | ₩102,795 | ₩102,848 | -0.23% | 5.1천 |
|---|
| 2026.08.28 | ₩103,934 | ₩103,934 | ₩103,398 | ₩103,505 | -0.41% | 4.4천 |
|---|
| 2026.08.27 | ₩104,363 | ₩104,604 | ₩104,262 | ₩104,336 | -0.03% | 1.5만 |
|---|
| 2026.08.26 | ₩103,974 | ₩104,658 | ₩103,974 | ₩104,484 | +0.49% | 1만 |
|---|
| 2026.08.25 | ₩104,591 | ₩104,591 | ₩104,148 | ₩104,222 | -0.35% | 3천 |
|---|
| 2026.08.24 | ₩104,430 | ₩104,497 | ₩104,195 | ₩104,323 | -0.10% | 4.8천 |
|---|
| 2026.08.21 | ₩104,403 | ₩104,443 | ₩104,343 | ₩104,434 | +0.03% | 1.8천 |
|---|
| 2026.08.20 | ₩103,921 | ₩104,242 | ₩103,733 | ₩103,733 | -0.18% | 7.3천 |
|---|
| 2026.08.19 | ₩104,966 | ₩105,113 | ₩104,604 | ₩104,619 | -0.33% | 2.5천 |
|---|
| 2026.08.18 | ₩104,604 | ₩104,604 | ₩103,947 | ₩103,947 | -0.63% | 2.7천 |
|---|
| 2026.08.17 | ₩105,201 | ₩105,261 | ₩105,056 | ₩105,056 | -0.14% | 2만 |
|---|
| 2026.08.14 | ₩105,609 | ₩105,770 | ₩105,542 | ₩105,703 | +0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩105,818 | ₩105,837 | ₩105,241 | ₩105,771 | -0.04% | 4.2천 |
|---|
| 2026.08.12 | ₩105,489 | ₩105,489 | ₩104,577 | ₩104,965 | -0.50% | 2.6천 |
|---|
| 2026.08.11 | ₩104,792 | ₩104,819 | ₩104,604 | ₩104,644 | -0.14% | 5.2천 |
|---|
| 2026.08.10 | ₩104,510 | ₩104,537 | ₩104,323 | ₩104,323 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩104,055 | ₩104,705 | ₩104,055 | ₩104,607 | +0.53% | 1.9천 |
|---|
| 2026.08.06 | ₩103,921 | ₩103,921 | ₩103,438 | ₩103,489 | -0.42% | 3.6천 |
|---|
| 2026.08.05 | ₩104,376 | ₩104,376 | ₩104,014 | ₩104,064 | -0.30% | 9.4천 |
|---|
| 2026.08.04 | ₩103,720 | ₩104,470 | ₩103,720 | ₩104,470 | +0.72% | 3천 |
|---|
| 2026.08.03 | ₩102,567 | ₩102,795 | ₩102,299 | ₩102,781 | +0.21% | 4.8천 |
|---|
| 2026.07.31 | ₩101,227 | ₩101,796 | ₩101,227 | ₩101,618 | +0.39% | 5.9천 |
|---|
| 2026.07.30 | ₩102,125 | ₩102,125 | ₩101,508 | ₩101,884 | -0.24% | 2.8천 |
|---|
| 2026.07.29 | ₩102,862 | ₩102,902 | ₩101,776 | ₩101,830 | -1.00% | 5.5천 |
|---|
| 2026.07.28 | ₩102,580 | ₩103,076 | ₩102,513 | ₩103,076 | +0.48% | 3.2천 |
|---|
| 2026.07.27 | ₩101,830 | ₩102,044 | ₩101,682 | ₩101,964 | +0.13% | 2.4천 |
|---|
| 2026.07.24 | ₩101,455 | ₩101,455 | ₩101,095 | ₩101,095 | -0.35% | 800 |
|---|
| 2026.07.23 | ₩100,329 | ₩100,396 | ₩100,101 | ₩100,392 | +0.06% | 2.8천 |
|---|
| 2026.07.22 | ₩100,651 | ₩100,972 | ₩100,651 | ₩100,957 | +0.30% | 900 |
|---|
| 2026.07.21 | ₩101,441 | ₩101,441 | ₩100,691 | ₩101,037 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩101,193 | ₩101,213 | ₩100,718 | ₩100,718 | -0.47% | 1.6천 |
|---|
| 2026.07.17 | ₩101,971 | ₩101,971 | ₩101,173 | ₩101,384 | -0.58% | 4.3천 |
|---|
| 2026.07.16 | ₩101,749 | ₩102,125 | ₩101,749 | ₩102,125 | +0.37% | 1.8천 |
|---|
| 2026.07.15 | ₩101,642 | ₩101,642 | ₩101,053 | ₩101,254 | -0.38% | 3.8천 |
|---|
| 2026.07.14 | ₩101,414 | ₩101,414 | ₩101,193 | ₩101,338 | -0.08% | 3.4천 |
|---|
| 2026.07.13 | ₩101,790 | ₩101,817 | ₩101,307 | ₩101,428 | -0.36% | 4.1천 |
|---|
| 2026.07.10 | ₩102,393 | ₩102,393 | ₩101,629 | ₩101,803 | -0.58% | 4.2천 |
|---|
| 2026.07.09 | ₩101,924 | ₩102,111 | ₩101,723 | ₩101,723 | -0.20% | 4.3천 |
|---|
| 2026.07.08 | ₩101,634 | ₩101,634 | ₩100,543 | ₩100,716 | -0.90% | 900 |
|---|
| 2026.07.07 | ₩102,192 | ₩102,239 | ₩102,031 | ₩102,044 | -0.14% | 1.3천 |
|---|
| 2026.07.06 | ₩102,942 | ₩102,942 | ₩102,339 | ₩102,556 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩102,714 | ₩102,714 | ₩101,803 | ₩102,326 | -0.38% | 6.3천 |
|---|
| 2026.07.01 | ₩102,460 | ₩102,808 | ₩102,219 | ₩102,219 | -0.24% | 5.1천 |
|---|
| 2026.06.30 | ₩101,843 | ₩102,232 | ₩101,843 | ₩102,031 | +0.18% | 900 |
|---|
| 2026.06.29 | ₩101,870 | ₩101,870 | ₩101,455 | ₩101,825 | -0.04% | 1.5천 |
|---|
| 2026.06.26 | ₩101,441 | ₩101,575 | ₩101,160 | ₩101,575 | +0.13% | 4.6천 |
|---|
| 2026.06.25 | ₩102,286 | ₩102,326 | ₩101,160 | ₩101,292 | -0.97% | 4천 |
|---|
| 2026.06.24 | ₩101,093 | ₩101,160 | ₩100,590 | ₩100,634 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩99,525 | ₩100,181 | ₩99,525 | ₩99,810 | +0.29% | 3천 |
|---|
| 2026.06.22 | ₩100,382 | ₩100,449 | ₩100,047 | ₩100,141 | -0.24% | 4.1천 |
|---|
| 2026.06.18 | ₩100,557 | ₩100,557 | ₩100,275 | ₩100,388 | -0.17% | 2천 |
|---|
| 2026.06.17 | ₩100,610 | ₩100,610 | ₩98,995 | ₩99,069 | -1.53% | 1.9천 |
|---|
| 2026.06.16 | ₩100,610 | ₩100,912 | ₩100,372 | ₩100,372 | -0.24% | 4천 |
|---|
| 2026.06.15 | ₩101,441 | ₩101,441 | ₩100,920 | ₩100,920 | -0.51% | 4.3천 |
|---|
| 2026.06.12 | ₩99,458 | ₩99,927 | ₩99,418 | ₩99,731 | +0.27% | 2.7천 |
|---|
| 2026.06.11 | ₩98,747 | ₩98,747 | ₩98,627 | ₩98,694 | -0.05% | 1.1천 |
|---|
| 2026.06.10 | ₩98,024 | ₩98,024 | ₩96,355 | ₩96,355 | -1.70% | 3.4천 |
|---|
| 2026.06.09 | ₩99,002 | ₩99,002 | ₩96,915 | ₩97,982 | -1.03% | 5.9천 |
|---|
| 2026.06.08 | ₩97,823 | ₩97,823 | ₩97,482 | ₩97,482 | -0.35% | 2천 |
|---|
| 2026.06.05 | ₩97,769 | ₩97,769 | ₩97,032 | ₩97,288 | -0.49% | 1.4천 |
|---|
| 2026.06.04 | ₩99,310 | ₩99,672 | ₩99,297 | ₩99,604 | +0.30% | 2.7천 |
|---|
| 2026.06.03 | ₩99,284 | ₩99,284 | ₩98,640 | ₩99,029 | -0.26% | 2.9천 |
|---|
| 2026.06.02 | ₩98,506 | ₩99,042 | ₩98,406 | ₩99,042 | +0.54% | 4천 |
|---|
| 2026.06.01 | ₩97,300 | ₩97,903 | ₩97,086 | ₩97,742 | +0.45% | 4.3천 |
|---|
| 2026.05.29 | ₩97,608 | ₩97,608 | ₩97,340 | ₩97,461 | -0.15% | 5.9천 |
|---|
| 2026.05.28 | ₩97,246 | ₩97,421 | ₩96,630 | ₩97,266 | +0.02% | 8.2천 |
|---|
| 2026.05.27 | ₩97,622 | ₩97,622 | ₩96,919 | ₩96,919 | -0.72% | 3.7천 |
|---|
| 2026.05.26 | ₩96,764 | ₩97,300 | ₩96,764 | ₩97,114 | +0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩95,812 | ₩96,000 | ₩95,692 | ₩95,869 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩94,351 | ₩95,066 | ₩94,177 | ₩95,066 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩93,440 | ₩94,199 | ₩93,440 | ₩94,199 | +0.81% | 1.6천 |
|---|
| 2026.05.19 | ₩92,475 | ₩93,018 | ₩92,475 | ₩92,877 | +0.43% | 1.2천 |
|---|
| 2026.05.18 | ₩93,722 | ₩93,775 | ₩92,743 | ₩93,299 | -0.45% | 3.5천 |
|---|
| 2026.05.15 | ₩93,909 | ₩93,909 | ₩93,566 | ₩93,566 | -0.37% | 700 |
|---|
| 2026.05.14 | ₩95,370 | ₩95,370 | ₩94,995 | ₩95,035 | -0.35% | 5.5천 |
|---|
| 2026.05.13 | ₩95,544 | ₩95,544 | ₩94,593 | ₩94,719 | -0.86% | 4.2천 |
|---|
| 2026.05.12 | ₩94,164 | ₩94,841 | ₩94,164 | ₩94,841 | +0.72% | 6.3천 |
|---|
| 2026.05.11 | ₩95,343 | ₩95,558 | ₩95,196 | ₩95,294 | -0.05% | 3.5천 |
|---|
| 2026.05.08 | ₩95,182 | ₩95,182 | ₩95,181 | ₩95,181 | -0.00% | 700 |
|---|
| 2026.05.07 | ₩94,579 | ₩94,807 | ₩94,566 | ₩94,807 | +0.24% | 5.7천 |
|---|
| 2026.05.06 | ₩95,578 | ₩96,067 | ₩95,578 | ₩96,027 | +0.47% | 4.7천 |
|---|
| 2026.05.05 | ₩94,445 | ₩94,727 | ₩94,445 | ₩94,566 | +0.13% | 6.7천 |
|---|
| 2026.05.04 | ₩93,320 | ₩93,320 | ₩93,011 | ₩93,184 | -0.15% | 2.6천 |
|---|
| 2026.05.01 | ₩93,862 | ₩93,862 | ₩93,601 | ₩93,681 | -0.19% | 6.3천 |
|---|
| 2026.04.30 | ₩93,172 | ₩93,581 | ₩93,011 | ₩93,581 | +0.44% | 4.1천 |
|---|
| 2026.04.29 | ₩92,073 | ₩92,073 | ₩91,443 | ₩91,778 | -0.32% | 4.4천 |
|---|
| 2026.04.28 | ₩92,569 | ₩92,569 | ₩91,751 | ₩92,032 | -0.58% | 6만 |
|---|
| 2026.04.27 | ₩93,413 | ₩93,413 | ₩92,971 | ₩93,053 | -0.39% | 5천 |
|---|
| 2026.04.24 | ₩92,944 | ₩93,480 | ₩92,944 | ₩93,132 | +0.20% | 8.7천 |
|---|
| 2026.04.23 | ₩93,011 | ₩93,427 | ₩92,978 | ₩93,211 | +0.21% | 1.5천 |
|---|
| 2026.04.22 | ₩93,601 | ₩93,628 | ₩92,850 | ₩92,970 | -0.67% | 8.5천 |
|---|
| 2026.04.21 | ₩93,815 | ₩93,815 | ₩92,958 | ₩93,043 | -0.82% | 3.1천 |
|---|
| 2026.04.20 | ₩93,346 | ₩93,614 | ₩93,132 | ₩93,507 | +0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩92,408 | ₩93,306 | ₩92,408 | ₩93,025 | +0.67% | 7.7천 |
|---|
| 2026.04.16 | ₩91,437 | ₩91,510 | ₩91,108 | ₩91,390 | -0.05% | 1.2만 |
|---|
| 2026.04.15 | ₩91,028 | ₩91,095 | ₩91,028 | ₩91,055 | +0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩91,323 | ₩91,439 | ₩91,028 | ₩91,430 | +0.12% | 4.4천 |
|---|
| 2026.04.13 | ₩89,862 | ₩90,862 | ₩89,674 | ₩90,862 | +1.11% | 2.7천 |
|---|
| 2026.04.10 | ₩90,358 | ₩90,358 | ₩89,746 | ₩89,746 | -0.68% | 3.9천 |
|---|
| 2026.04.09 | ₩90,398 | ₩90,545 | ₩90,116 | ₩90,183 | -0.24% | 5.1천 |
|---|
| 2026.04.08 | ₩90,090 | ₩90,103 | ₩89,889 | ₩89,965 | -0.14% | 1.3천 |
|---|
| 2026.04.07 | ₩87,235 | ₩87,235 | ₩87,088 | ₩87,149 | -0.10% | 2.3천 |
|---|
| 2026.04.06 | ₩86,913 | ₩87,356 | ₩86,913 | ₩87,283 | +0.43% | 3.3천 |
|---|
| 2026.04.02 | ₩85,586 | ₩86,895 | ₩85,586 | ₩86,895 | +1.53% | 1.4천 |
|---|
| 2026.04.01 | ₩86,498 | ₩86,947 | ₩86,498 | ₩86,633 | +0.16% | 17.7만 |
|---|
| 2026.03.31 | ₩84,394 | ₩85,901 | ₩84,394 | ₩85,801 | +1.67% | 3.5천 |
|---|
| 2026.03.30 | ₩83,938 | ₩84,219 | ₩83,429 | ₩83,429 | -0.61% | 4.7천 |
|---|
| 2026.03.27 | ₩84,742 | ₩84,928 | ₩83,825 | ₩84,072 | -0.79% | 8.2천 |
|---|
| 2026.03.26 | ₩86,190 | ₩86,618 | ₩85,265 | ₩85,278 | -1.06% | 1.2만 |
|---|
| 2026.03.25 | ₩87,034 | ₩87,034 | ₩86,498 | ₩86,578 | -0.52% | 3.3천 |
|---|
| 2026.03.24 | ₩85,231 | ₩86,444 | ₩85,231 | ₩86,136 | +1.06% | 1.4만 |
|---|
| 2026.03.23 | ₩86,096 | ₩86,538 | ₩85,734 | ₩85,734 | -0.42% | 3.1천 |
|---|
| 2026.03.20 | ₩86,042 | ₩86,042 | ₩84,501 | ₩84,715 | -1.54% | 4.3천 |
|---|
| 2026.03.19 | ₩85,238 | ₩86,431 | ₩85,238 | ₩86,230 | +1.16% | 3.7천 |
|---|
| 2026.03.18 | ₩87,088 | ₩87,181 | ₩86,133 | ₩86,133 | -1.10% | 7천 |
|---|
| 2026.03.17 | ₩87,101 | ₩87,310 | ₩87,088 | ₩87,088 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩86,913 | ₩86,913 | ₩86,511 | ₩86,538 | -0.43% | 3.5천 |
|---|
| 2026.03.13 | ₩86,404 | ₩86,404 | ₩85,550 | ₩85,667 | -0.85% | 3.4천 |
|---|
| 2026.03.12 | ₩86,752 | ₩86,806 | ₩85,653 | ₩85,653 | -1.27% | 3.3천 |
|---|
| 2026.03.11 | ₩87,490 | ₩87,637 | ₩87,168 | ₩87,342 | -0.17% | 4.1천 |
|---|
| 2026.03.10 | ₩88,133 | ₩88,823 | ₩87,788 | ₩87,788 | -0.39% | 2.7천 |
|---|
| 2026.03.09 | ₩86,230 | ₩88,358 | ₩85,774 | ₩88,358 | +2.47% | 6.2천 |
|---|
| 2026.03.06 | ₩87,831 | ₩88,012 | ₩87,744 | ₩87,758 | -0.08% | 4천 |
|---|
| 2026.03.05 | ₩88,910 | ₩89,299 | ₩88,763 | ₩89,299 | +0.44% | 2.3천 |
|---|
| 2026.03.04 | ₩90,143 | ₩90,572 | ₩90,143 | ₩90,451 | +0.34% | 1.8천 |
|---|
| 2026.03.03 | ₩88,629 | ₩90,351 | ₩88,629 | ₩90,130 | +1.69% | 2.1천 |
|---|
| 2026.03.02 | ₩90,518 | ₩91,979 | ₩90,518 | ₩91,672 | +1.27% | 1.6천 |
|---|
| 2026.02.27 | ₩91,738 | ₩91,738 | ₩91,249 | ₩91,660 | -0.08% | 8.5천 |
|---|
| 2026.02.26 | ₩92,018 | ₩92,261 | ₩92,006 | ₩92,261 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩91,483 | ₩91,885 | ₩91,483 | ₩91,765 | +0.31% | 2.8천 |
|---|
| 2026.02.24 | ₩90,827 | ₩91,550 | ₩90,733 | ₩91,483 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩91,001 | ₩91,001 | ₩90,587 | ₩90,693 | -0.34% | 3.6천 |
|---|
| 2026.02.20 | ₩91,765 | ₩92,301 | ₩91,463 | ₩91,912 | +0.16% | 3.4천 |
|---|
| 2026.02.19 | ₩91,280 | ₩91,416 | ₩91,166 | ₩91,416 | +0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩91,845 | ₩91,845 | ₩91,215 | ₩91,591 | -0.28% | 4.8천 |
|---|
| 2026.02.17 | ₩91,122 | ₩91,215 | ₩90,994 | ₩90,994 | -0.14% | 9.8천 |
|---|
| 2026.02.13 | ₩90,706 | ₩91,497 | ₩90,706 | ₩91,189 | +0.53% | 8.4천 |
|---|
| 2026.02.12 | ₩90,813 | ₩90,813 | ₩90,103 | ₩90,237 | -0.63% | 2.7천 |
|---|
| 2026.02.11 | ₩91,792 | ₩91,792 | ₩91,175 | ₩91,443 | -0.38% | 3.2천 |
|---|
| 2026.02.10 | ₩91,376 | ₩91,671 | ₩91,284 | ₩91,284 | -0.10% | 9천 |
|---|
| 2026.02.09 | ₩91,215 | ₩91,430 | ₩90,894 | ₩91,285 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩90,612 | ₩91,256 | ₩90,438 | ₩91,256 | +0.71% | 3.7천 |
|---|
| 2026.02.05 | ₩89,755 | ₩89,755 | ₩88,883 | ₩89,028 | -0.81% | 2.7천 |
|---|
| 2026.02.04 | ₩89,889 | ₩90,250 | ₩89,393 | ₩89,846 | -0.05% | 3.1천 |
|---|
| 2026.02.03 | ₩89,969 | ₩89,969 | ₩88,917 | ₩89,354 | -0.68% | 6.2천 |
|---|
| 2026.02.02 | ₩89,165 | ₩89,634 | ₩89,017 | ₩89,504 | +0.38% | 4.2천 |
|---|
| 2026.01.30 | ₩89,460 | ₩89,460 | ₩88,361 | ₩88,736 | -0.81% | 7.2천 |
|---|
| 2026.01.29 | ₩88,989 | ₩89,339 | ₩88,857 | ₩89,339 | +0.39% | 1.2만 |
|---|
| 2026.01.28 | ₩89,688 | ₩89,688 | ₩89,393 | ₩89,393 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩89,674 | ₩89,788 | ₩89,486 | ₩89,634 | -0.04% | 8천 |
|---|
| 2026.01.26 | ₩89,862 | ₩89,862 | ₩89,478 | ₩89,610 | -0.28% | 9.5천 |
|---|
| 2026.01.23 | ₩89,688 | ₩89,701 | ₩89,098 | ₩89,460 | -0.25% | 1.6만 |
|---|
| 2026.01.22 | ₩90,679 | ₩90,679 | ₩90,143 | ₩90,250 | -0.47% | 6.9천 |
|---|
| 2026.01.21 | ₩89,741 | ₩90,250 | ₩89,339 | ₩90,076 | +0.37% | 6.5천 |
|---|
| 2026.01.20 | ₩89,125 | ₩89,220 | ₩88,495 | ₩88,562 | -0.63% | 4.1천 |
|---|
| 2026.01.16 | ₩90,009 | ₩90,049 | ₩89,939 | ₩89,969 | -0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩90,398 | ₩90,411 | ₩90,183 | ₩90,197 | -0.22% | 3.4천 |
|---|
| 2026.01.14 | ₩89,272 | ₩89,393 | ₩88,977 | ₩89,393 | +0.14% | 9.7천 |
|---|
| 2026.01.13 | ₩89,218 | ₩89,352 | ₩89,044 | ₩89,272 | +0.06% | 7천 |
|---|
| 2026.01.12 | ₩88,776 | ₩89,107 | ₩88,776 | ₩89,107 | +0.37% | 6.1천 |
|---|
| 2026.01.09 | ₩88,847 | ₩89,125 | ₩88,847 | ₩89,032 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩88,669 | ₩88,669 | ₩88,414 | ₩88,495 | -0.20% | 6.1천 |
|---|
| 2026.01.07 | ₩88,294 | ₩88,441 | ₩88,079 | ₩88,165 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩88,186 | ₩89,125 | ₩88,186 | ₩89,071 | +1.00% | 7.9천 |
|---|
| 2026.01.05 | ₩87,892 | ₩87,930 | ₩87,685 | ₩87,685 | -0.23% | 1.6천 |
|---|
| 2026.01.02 | ₩86,444 | ₩86,953 | ₩86,262 | ₩86,794 | +0.40% | 2.9천 |
|---|
| 2025.12.31 | ₩86,451 | ₩86,470 | ₩85,948 | ₩85,948 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩86,967 | ₩86,980 | ₩86,752 | ₩86,793 | -0.20% | 1만 |
|---|
| 2025.12.29 | ₩87,141 | ₩87,449 | ₩86,991 | ₩86,991 | -0.17% | 2.7천 |
|---|
| 2025.12.26 | ₩87,167 | ₩87,342 | ₩87,088 | ₩87,339 | +0.20% | 4.3천 |
|---|
| 2025.12.24 | ₩87,382 | ₩87,436 | ₩87,342 | ₩87,342 | -0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩87,490 | ₩87,490 | ₩86,866 | ₩87,034 | -0.52% | 1.5만 |
|---|
| 2025.12.22 | ₩87,409 | ₩87,758 | ₩87,382 | ₩87,606 | +0.23% | 5.6만 |
|---|
| 2025.12.19 | ₩86,886 | ₩87,255 | ₩86,866 | ₩86,982 | +0.11% | 6.8천 |
|---|
| 2025.12.18 | ₩86,618 | ₩86,618 | ₩86,567 | ₩86,592 | -0.03% | 2.4천 |
|---|
| 2025.12.17 | ₩86,699 | ₩86,699 | ₩86,186 | ₩86,186 | -0.59% | 3.2천 |
|---|
| 2025.12.16 | ₩86,793 | ₩86,793 | ₩86,565 | ₩86,680 | -0.13% | 3.5천 |
|---|
| 2025.12.15 | ₩86,994 | ₩87,275 | ₩86,980 | ₩87,083 | +0.10% | 2.9천 |
|---|
| 2025.12.12 | ₩87,825 | ₩87,905 | ₩87,007 | ₩87,112 | -0.81% | 3.3천 |
|---|
| 2025.12.11 | ₩87,570 | ₩88,213 | ₩87,570 | ₩88,173 | +0.69% | 4.4천 |
|---|
| 2025.12.10 | ₩86,289 | ₩87,496 | ₩86,289 | ₩87,376 | +1.26% | 3.1천 |
|---|
| 2025.12.09 | ₩86,216 | ₩86,216 | ₩85,844 | ₩85,844 | -0.43% | 900 |
|---|
| 2025.12.08 | ₩86,415 | ₩86,415 | ₩86,050 | ₩86,050 | -0.42% | 1.1천 |
|---|
| 2025.12.05 | ₩86,404 | ₩86,766 | ₩86,404 | ₩86,589 | +0.21% | 5.3천 |
|---|
| 2025.12.04 | ₩86,417 | ₩86,645 | ₩86,344 | ₩86,353 | -0.07% | 4.3천 |
|---|
| 2025.12.03 | ₩85,613 | ₩86,270 | ₩85,613 | ₩86,165 | +0.64% | 8.8천 |
|---|
| 2025.12.02 | ₩85,680 | ₩85,808 | ₩85,546 | ₩85,600 | -0.09% | 6.5천 |
|---|
| 2025.12.01 | ₩85,720 | ₩86,404 | ₩85,720 | ₩85,738 | +0.02% | 2.1천 |
|---|
| 2025.11.28 | ₩86,243 | ₩86,387 | ₩86,243 | ₩86,325 | +0.09% | 2천 |
|---|
| 2025.11.26 | ₩85,640 | ₩86,458 | ₩85,640 | ₩85,970 | +0.38% | 9.7천 |
|---|
| 2025.11.25 | ₩85,117 | ₩85,452 | ₩85,117 | ₩85,438 | +0.38% | 4천 |
|---|
| 2025.11.24 | ₩84,005 | ₩84,648 | ₩84,005 | ₩84,147 | +0.17% | 5.1천 |
|---|
| 2025.11.21 | ₩82,290 | ₩83,750 | ₩82,290 | ₩83,581 | +1.57% | 1.8천 |
|---|
| 2025.11.20 | ₩84,085 | ₩84,085 | ₩81,690 | ₩81,690 | -2.85% | 2.4만 |
|---|
| 2025.11.19 | ₩82,974 | ₩82,974 | ₩82,517 | ₩82,749 | -0.27% | 8.9천 |
|---|
| 2025.11.18 | ₩82,236 | ₩83,107 | ₩82,236 | ₩82,835 | +0.73% | 1.5만 |
|---|
| 2025.11.17 | ₩83,536 | ₩83,536 | ₩82,517 | ₩82,696 | -1.01% | 3.3천 |
|---|
| 2025.11.14 | ₩83,697 | ₩84,340 | ₩83,697 | ₩83,992 | +0.35% | 3.1천 |
|---|
| 2025.11.13 | ₩85,627 | ₩85,627 | ₩84,233 | ₩84,347 | -1.49% | 7.8천 |
|---|
| 2025.11.12 | ₩85,868 | ₩86,082 | ₩85,763 | ₩85,763 | -0.12% | 5.9천 |
|---|
| 2025.11.11 | ₩85,452 | ₩85,787 | ₩85,452 | ₩85,578 | +0.15% | 2.3천 |
|---|
| 2025.11.10 | ₩84,729 | ₩85,510 | ₩84,729 | ₩85,481 | +0.89% | 1.6만 |
|---|
| 2025.11.07 | ₩83,590 | ₩84,536 | ₩83,469 | ₩84,536 | +1.13% | 3.4천 |
|---|
| 2025.11.06 | ₩84,688 | ₩84,688 | ₩83,971 | ₩83,993 | -0.82% | 1.2만 |
|---|
| 2025.11.05 | ₩84,166 | ₩84,683 | ₩84,018 | ₩84,683 | +0.61% | 700 |
|---|
| 2025.11.04 | ₩84,045 | ₩84,045 | ₩83,831 | ₩83,913 | -0.16% | 1.5천 |
|---|
| 2025.11.03 | ₩84,099 | ₩84,558 | ₩83,750 | ₩84,558 | +0.55% | 2.3천 |
|---|
| 2025.10.31 | ₩84,487 | ₩84,977 | ₩84,233 | ₩84,865 | +0.45% | 8.1천 |
|---|
| 2025.10.30 | ₩84,434 | ₩84,533 | ₩84,340 | ₩84,370 | -0.08% | 900 |
|---|
| 2025.10.29 | ₩85,600 | ₩85,734 | ₩84,702 | ₩84,867 | -0.86% | 900 |
|---|
| 2025.10.28 | ₩85,975 | ₩85,975 | ₩85,695 | ₩85,695 | -0.33% | 1.8천 |
|---|
| 2025.10.27 | ₩86,511 | ₩86,543 | ₩86,190 | ₩86,403 | -0.13% | 3.4천 |
|---|
| 2025.10.24 | ₩86,404 | ₩86,444 | ₩85,948 | ₩85,948 | -0.53% | 5.5천 |
|---|
| 2025.10.23 | ₩85,077 | ₩85,773 | ₩85,077 | ₩85,586 | +0.60% | 8.9천 |
|---|
| 2025.10.22 | ₩85,580 | ₩85,671 | ₩84,916 | ₩85,037 | -0.63% | 6.7천 |
|---|
| 2025.10.21 | ₩85,948 | ₩85,948 | ₩85,753 | ₩85,801 | -0.17% | 2.3천 |
|---|
| 2025.10.20 | ₩85,050 | ₩85,344 | ₩85,050 | ₩85,225 | +0.20% | 2천 |
|---|
| 2025.10.17 | ₩84,099 | ₩84,366 | ₩84,018 | ₩84,260 | +0.19% | 8천 |
|---|
| 2025.10.16 | ₩84,970 | ₩84,970 | ₩83,844 | ₩83,977 | -1.17% | 6.7천 |
|---|
| 2025.10.15 | ₩85,211 | ₩85,399 | ₩84,916 | ₩84,916 | -0.35% | 2.3만 |
|---|
| 2025.10.14 | ₩83,911 | ₩84,983 | ₩83,911 | ₩84,635 | +0.86% | 1.8천 |
|---|
| 2025.10.13 | ₩84,072 | ₩84,072 | ₩83,929 | ₩83,929 | -0.17% | 1.3천 |
|---|
| 2025.10.10 | ₩84,809 | ₩84,809 | ₩82,851 | ₩82,851 | -2.31% | 4.2천 |
|---|