시장 데이터를 불러오는 중
전체 종목
Calamos Convertible Equity Alternative ETF 과거 주가
Calamos Convertible Equity Alternative ETF · CVRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calamos Convertible Equity Alternative ETF · CVRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,828 | ₩63,130 | ₩62,828 | ₩63,099 | +0.43% | 1.2천 |
| 2026.10.08 | ₩62,620 | ₩62,652 | ₩61,883 | ₩62,037 | -0.93% | 6.7천 |
| 2026.10.07 | ₩63,076 | ₩63,237 | ₩62,835 | ₩63,155 | +0.13% | 5천 |
| 2026.10.06 | ₩64,055 | ₩64,055 | ₩63,653 | ₩63,705 | -0.55% | 7.1천 |
| 2026.10.05 | ₩63,478 | ₩63,532 | ₩63,205 | ₩63,462 | -0.03% | 3.6천 |
| 2026.10.02 | ₩63,217 | ₩63,451 | ₩63,217 | ₩63,451 | +0.37% | 5천 |
| 2026.10.01 | ₩62,003 | ₩62,426 | ₩61,916 | ₩62,396 | +0.63% | 4천 |
| 2026.09.30 | ₩62,379 | ₩62,419 | ₩62,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,180 |
| -0.32% |
| 3.2천 |
| 2026.09.29 | ₩61,936 | ₩62,097 | ₩61,936 | ₩62,043 | +0.17% | 1.2천 |
|---|
| 2026.09.28 | ₩62,446 | ₩62,446 | ₩61,748 | ₩61,978 | -0.75% | 800 |
|---|
| 2026.09.25 | ₩62,687 | ₩62,861 | ₩62,647 | ₩62,788 | +0.16% | 3.6천 |
|---|
| 2026.09.24 | ₩62,271 | ₩62,700 | ₩62,005 | ₩62,561 | +0.47% | 8.2천 |
|---|
| 2026.09.23 | ₩62,902 | ₩63,116 | ₩62,647 | ₩62,660 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩63,545 | ₩63,585 | ₩63,290 | ₩63,400 | -0.23% | 4.9천 |
|---|
| 2026.09.21 | ₩63,036 | ₩63,364 | ₩63,036 | ₩63,277 | +0.38% | 5.8천 |
|---|
| 2026.09.18 | ₩62,191 | ₩62,540 | ₩62,164 | ₩62,540 | +0.56% | 1.3천 |
|---|
| 2026.09.17 | ₩62,623 | ₩62,754 | ₩62,568 | ₩62,568 | -0.09% | 3.9천 |
|---|
| 2026.09.16 | ₩61,655 | ₩62,251 | ₩61,386 | ₩61,722 | +0.11% | 5.5천 |
|---|
| 2026.09.15 | ₩61,909 | ₩61,909 | ₩61,360 | ₩61,360 | -0.89% | 3.8천 |
|---|
| 2026.09.14 | ₩62,178 | ₩62,432 | ₩62,108 | ₩62,108 | -0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩63,277 | ₩63,451 | ₩63,218 | ₩63,218 | -0.09% | 2.7천 |
|---|
| 2026.09.10 | ₩63,109 | ₩63,116 | ₩62,827 | ₩62,827 | -0.45% | 900 |
|---|
| 2026.09.09 | ₩64,108 | ₩64,108 | ₩63,675 | ₩63,730 | -0.59% | 1.2천 |
|---|
| 2026.09.08 | ₩63,733 | ₩64,390 | ₩63,733 | ₩64,163 | +0.68% | 1.7천 |
|---|
| 2026.09.04 | ₩63,404 | ₩63,404 | ₩63,331 | ₩63,378 | -0.04% | 2.4천 |
|---|
| 2026.09.03 | ₩62,875 | ₩63,264 | ₩62,620 | ₩63,262 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩62,271 | ₩62,529 | ₩62,057 | ₩62,526 | +0.41% | 1.3만 |
|---|
| 2026.09.01 | ₩62,647 | ₩62,650 | ₩62,164 | ₩62,238 | -0.65% | 1.4만 |
|---|
| 2026.08.31 | ₩63,156 | ₩63,156 | ₩63,049 | ₩63,150 | -0.01% | 1.3만 |
|---|
| 2026.08.28 | ₩64,437 | ₩64,437 | ₩63,545 | ₩63,545 | -1.38% | 2.2천 |
|---|
| 2026.08.27 | ₩64,430 | ₩64,444 | ₩64,377 | ₩64,437 | +0.01% | 7천 |
|---|
| 2026.08.26 | ₩64,229 | ₩64,406 | ₩64,135 | ₩64,406 | +0.28% | 5.5천 |
|---|
| 2026.08.25 | ₩63,854 | ₩64,108 | ₩63,760 | ₩64,108 | +0.40% | 5.2천 |
|---|
| 2026.08.24 | ₩63,498 | ₩63,733 | ₩63,344 | ₩63,418 | -0.13% | 1.7만 |
|---|
| 2026.08.21 | ₩64,296 | ₩64,450 | ₩64,216 | ₩64,424 | +0.20% | 4.5천 |
|---|
| 2026.08.20 | ₩64,323 | ₩64,323 | ₩64,189 | ₩64,218 | -0.16% | 700 |
|---|
| 2026.08.19 | ₩65,027 | ₩65,027 | ₩64,055 | ₩64,409 | -0.95% | 4.5천 |
|---|
| 2026.08.18 | ₩65,490 | ₩65,811 | ₩64,886 | ₩64,964 | -0.80% | 5.8천 |
|---|
| 2026.08.17 | ₩66,603 | ₩66,737 | ₩66,495 | ₩66,526 | -0.11% | 7.6천 |
|---|
| 2026.08.14 | ₩66,683 | ₩66,763 | ₩66,259 | ₩66,470 | -0.32% | 5.1천 |
|---|
| 2026.08.13 | ₩66,455 | ₩66,666 | ₩66,026 | ₩66,027 | -0.64% | 4천 |
|---|
| 2026.08.12 | ₩65,248 | ₩65,865 | ₩65,248 | ₩65,701 | +0.69% | 1만 |
|---|
| 2026.08.11 | ₩64,685 | ₩64,712 | ₩64,382 | ₩64,382 | -0.47% | 1.3천 |
|---|
| 2026.08.10 | ₩64,859 | ₩65,195 | ₩64,621 | ₩64,621 | -0.37% | 8천 |
|---|
| 2026.08.07 | ₩64,390 | ₩64,853 | ₩64,390 | ₩64,782 | +0.61% | 5.7천 |
|---|
| 2026.08.06 | ₩64,269 | ₩65,091 | ₩64,269 | ₩64,289 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩66,334 | ₩66,401 | ₩65,390 | ₩65,390 | -1.42% | 21.8만 |
|---|
| 2026.08.04 | ₩65,677 | ₩66,522 | ₩65,562 | ₩66,238 | +0.85% | 3천 |
|---|
| 2026.08.03 | ₩63,720 | ₩64,946 | ₩63,720 | ₩64,851 | +1.78% | 5.8천 |
|---|
| 2026.07.31 | ₩64,631 | ₩64,739 | ₩62,928 | ₩63,559 | -1.66% | 5.2천 |
|---|
| 2026.07.30 | ₩63,016 | ₩63,425 | ₩62,821 | ₩63,425 | +0.65% | 1.5만 |
|---|
| 2026.07.29 | ₩62,379 | ₩62,379 | ₩61,011 | ₩61,011 | -2.19% | 3.6천 |
|---|
| 2026.07.28 | ₩61,628 | ₩62,405 | ₩61,252 | ₩62,346 | +1.17% | 5.2천 |
|---|
| 2026.07.27 | ₩64,108 | ₩64,108 | ₩62,580 | ₩63,152 | -1.49% | 8.8천 |
|---|
| 2026.07.24 | ₩63,914 | ₩64,284 | ₩63,398 | ₩63,512 | -0.63% | 9.5천 |
|---|
| 2026.07.23 | ₩65,329 | ₩65,329 | ₩64,511 | ₩64,694 | -0.97% | 3.6천 |
|---|
| 2026.07.22 | ₩65,342 | ₩65,758 | ₩65,322 | ₩65,335 | -0.01% | 4.4천 |
|---|
| 2026.07.21 | ₩64,390 | ₩65,288 | ₩64,377 | ₩65,078 | +1.07% | 6.9천 |
|---|
| 2026.07.20 | ₩63,907 | ₩64,336 | ₩63,375 | ₩63,375 | -0.83% | 5.1천 |
|---|
| 2026.07.17 | ₩62,915 | ₩63,773 | ₩62,915 | ₩63,344 | +0.68% | 2.8천 |
|---|
| 2026.07.16 | ₩64,538 | ₩64,538 | ₩63,156 | ₩63,285 | -1.94% | 6.8만 |
|---|
| 2026.07.15 | ₩65,691 | ₩65,691 | ₩64,350 | ₩65,149 | -0.82% | 1만 |
|---|
| 2026.07.14 | ₩65,932 | ₩66,187 | ₩65,644 | ₩65,746 | -0.28% | 3.5천 |
|---|
| 2026.07.13 | ₩65,704 | ₩65,758 | ₩65,047 | ₩65,168 | -0.82% | 3천 |
|---|
| 2026.07.10 | ₩65,959 | ₩66,549 | ₩65,959 | ₩66,399 | +0.67% | 2.7천 |
|---|
| 2026.07.09 | ₩66,643 | ₩67,286 | ₩66,643 | ₩66,808 | +0.25% | 3.7천 |
|---|
| 2026.07.08 | ₩65,101 | ₩65,826 | ₩64,873 | ₩65,716 | +0.95% | 5.4천 |
|---|
| 2026.07.07 | ₩66,227 | ₩66,227 | ₩65,309 | ₩65,614 | -0.93% | 8.8천 |
|---|
| 2026.07.06 | ₩67,300 | ₩67,675 | ₩66,887 | ₩66,887 | -0.61% | 3.1천 |
|---|
| 2026.07.02 | ₩67,595 | ₩67,823 | ₩65,362 | ₩65,941 | -2.45% | 8.9천 |
|---|
| 2026.07.01 | ₩67,850 | ₩67,970 | ₩67,575 | ₩67,575 | -0.41% | 7.7천 |
|---|
| 2026.06.30 | ₩68,118 | ₩69,036 | ₩68,118 | ₩68,968 | +1.25% | 1.3만 |
|---|
| 2026.06.29 | ₩67,836 | ₩68,263 | ₩67,125 | ₩68,263 | +0.63% | 3.2천 |
|---|
| 2026.06.26 | ₩67,742 | ₩68,507 | ₩67,327 | ₩67,347 | -0.58% | 1만 |
|---|
| 2026.06.25 | ₩69,618 | ₩69,618 | ₩68,480 | ₩68,583 | -1.49% | 8.5천 |
|---|
| 2026.06.24 | ₩69,351 | ₩69,351 | ₩68,077 | ₩68,560 | -1.14% | 6.5천 |
|---|
| 2026.06.23 | ₩68,426 | ₩69,606 | ₩68,426 | ₩69,224 | +1.17% | 2만 |
|---|
| 2026.06.22 | ₩71,322 | ₩71,403 | ₩70,451 | ₩70,719 | -0.85% | 8.3천 |
|---|
| 2026.06.18 | ₩71,229 | ₩71,229 | ₩70,478 | ₩70,812 | -0.59% | 6.2천 |
|---|
| 2026.06.17 | ₩70,773 | ₩70,913 | ₩69,900 | ₩69,900 | -1.23% | 3.7천 |
|---|
| 2026.06.16 | ₩70,867 | ₩71,336 | ₩70,175 | ₩70,175 | -0.98% | 7.7천 |
|---|
| 2026.06.15 | ₩70,451 | ₩71,001 | ₩70,451 | ₩70,757 | +0.43% | 6.6만 |
|---|
| 2026.06.12 | ₩68,486 | ₩69,070 | ₩68,259 | ₩68,869 | +0.56% | 2.5천 |
|---|
| 2026.06.11 | ₩66,616 | ₩68,166 | ₩66,576 | ₩68,166 | +2.33% | 2.1천 |
|---|
| 2026.06.10 | ₩66,871 | ₩67,823 | ₩66,279 | ₩66,279 | -0.88% | 5천 |
|---|
| 2026.06.09 | ₩68,574 | ₩69,224 | ₩65,664 | ₩67,408 | -1.70% | 1.3만 |
|---|
| 2026.06.08 | ₩68,319 | ₩68,587 | ₩67,850 | ₩67,957 | -0.53% | 7.2천 |
|---|
| 2026.06.05 | ₩70,236 | ₩70,236 | ₩67,454 | ₩67,804 | -3.46% | 1.1만 |
|---|
| 2026.06.04 | ₩70,236 | ₩71,933 | ₩70,236 | ₩71,624 | +1.98% | 6.2천 |
|---|
| 2026.06.03 | ₩72,100 | ₩72,301 | ₩71,296 | ₩71,621 | -0.66% | 5.5천 |
|---|
| 2026.06.02 | ₩71,390 | ₩72,529 | ₩71,390 | ₩72,496 | +1.55% | 7.6천 |
|---|
| 2026.06.01 | ₩69,620 | ₩70,460 | ₩69,204 | ₩70,460 | +1.21% | 2.3천 |
|---|
| 2026.05.29 | ₩69,915 | ₩69,974 | ₩69,532 | ₩69,974 | +0.08% | 4천 |
|---|
| 2026.05.28 | ₩69,968 | ₩70,384 | ₩69,539 | ₩69,881 | -0.12% | 4.4천 |
|---|
| 2026.05.27 | ₩69,566 | ₩69,874 | ₩69,445 | ₩69,681 | +0.17% | 3.1천 |
|---|
| 2026.05.26 | ₩69,847 | ₩70,049 | ₩69,566 | ₩69,617 | -0.33% | 9.7천 |
|---|
| 2026.05.22 | ₩68,279 | ₩69,036 | ₩68,198 | ₩68,344 | +0.10% | 3.3천 |
|---|
| 2026.05.21 | ₩66,361 | ₩68,185 | ₩66,361 | ₩68,170 | +2.73% | 4.3천 |
|---|
| 2026.05.20 | ₩65,999 | ₩66,361 | ₩65,878 | ₩66,277 | +0.42% | 6.4천 |
|---|
| 2026.05.19 | ₩64,672 | ₩65,999 | ₩64,497 | ₩65,602 | +1.44% | 7.3천 |
|---|
| 2026.05.18 | ₩68,024 | ₩68,024 | ₩65,034 | ₩66,042 | -2.91% | 1.3만 |
|---|
| 2026.05.15 | ₩68,587 | ₩68,587 | ₩67,514 | ₩67,828 | -1.11% | 1.7만 |
|---|
| 2026.05.14 | ₩69,432 | ₩69,606 | ₩69,244 | ₩69,377 | -0.08% | 5.5천 |
|---|
| 2026.05.13 | ₩69,217 | ₩69,874 | ₩68,580 | ₩69,613 | +0.57% | 5.8천 |
|---|
| 2026.05.12 | ₩69,325 | ₩69,519 | ₩67,313 | ₩68,873 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩69,123 | ₩70,263 | ₩68,882 | ₩69,911 | +1.14% | 9천 |
|---|
| 2026.05.08 | ₩67,823 | ₩68,051 | ₩67,648 | ₩68,010 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩68,520 | ₩68,520 | ₩66,564 | ₩67,152 | -2.00% | 1.4만 |
|---|
| 2026.05.06 | ₩68,091 | ₩68,464 | ₩67,099 | ₩68,464 | +0.55% | 9천 |
|---|
| 2026.05.05 | ₩66,696 | ₩67,548 | ₩66,455 | ₩67,339 | +0.96% | 6.5천 |
|---|
| 2026.05.04 | ₩65,811 | ₩66,125 | ₩65,771 | ₩65,952 | +0.21% | 5.9천 |
|---|
| 2026.05.01 | ₩65,583 | ₩65,704 | ₩65,342 | ₩65,502 | -0.12% | 1만 |
|---|
| 2026.04.30 | ₩64,175 | ₩64,976 | ₩64,122 | ₩64,976 | +1.25% | 3.1천 |
|---|
| 2026.04.29 | ₩63,679 | ₩63,679 | ₩63,237 | ₩63,290 | -0.61% | 2.6천 |
|---|
| 2026.04.28 | ₩63,451 | ₩63,518 | ₩62,432 | ₩62,882 | -0.90% | 1.3만 |
|---|
| 2026.04.27 | ₩64,149 | ₩64,149 | ₩63,599 | ₩64,027 | -0.19% | 5.4천 |
|---|
| 2026.04.24 | ₩64,511 | ₩64,511 | ₩63,930 | ₩63,930 | -0.90% | 4.6천 |
|---|
| 2026.04.23 | ₩63,693 | ₩64,511 | ₩63,693 | ₩64,009 | +0.50% | 9.4천 |
|---|
| 2026.04.22 | ₩64,175 | ₩64,175 | ₩63,612 | ₩63,820 | -0.55% | 6.5천 |
|---|
| 2026.04.21 | ₩63,639 | ₩63,733 | ₩63,170 | ₩63,371 | -0.42% | 8.4천 |
|---|
| 2026.04.20 | ₩63,130 | ₩63,518 | ₩63,073 | ₩63,407 | +0.44% | 3.3천 |
|---|
| 2026.04.17 | ₩63,115 | ₩63,297 | ₩62,995 | ₩63,261 | +0.23% | 5.3천 |
|---|
| 2026.04.16 | ₩62,178 | ₩62,687 | ₩61,976 | ₩62,687 | +0.82% | 6천 |
|---|
| 2026.04.15 | ₩61,507 | ₩61,702 | ₩61,373 | ₩61,702 | +0.32% | 4.8천 |
|---|
| 2026.04.14 | ₩61,829 | ₩61,829 | ₩61,118 | ₩61,815 | -0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩60,528 | ₩61,192 | ₩60,206 | ₩61,187 | +1.09% | 6.2천 |
|---|
| 2026.04.10 | ₩60,796 | ₩60,796 | ₩60,497 | ₩60,497 | -0.49% | 1.2천 |
|---|
| 2026.04.09 | ₩60,917 | ₩61,038 | ₩60,555 | ₩60,806 | -0.18% | 4.3천 |
|---|
| 2026.04.08 | ₩60,568 | ₩60,917 | ₩60,341 | ₩60,712 | +0.24% | 4.4천 |
|---|
| 2026.04.07 | ₩57,558 | ₩58,310 | ₩57,558 | ₩58,310 | +1.31% | 1.4천 |
|---|
| 2026.04.06 | ₩58,369 | ₩58,369 | ₩57,759 | ₩57,759 | -1.05% | 2.9천 |
|---|
| 2026.04.02 | ₩55,688 | ₩57,916 | ₩55,688 | ₩57,916 | +4.00% | 2.2천 |
|---|
| 2026.04.01 | ₩56,546 | ₩57,377 | ₩56,453 | ₩56,947 | +0.71% | 3.9천 |
|---|
| 2026.03.31 | ₩54,548 | ₩55,735 | ₩54,306 | ₩55,733 | +2.17% | 5.4천 |
|---|
| 2026.03.30 | ₩55,983 | ₩55,983 | ₩53,670 | ₩53,670 | -4.13% | 800 |
|---|
| 2026.03.27 | ₩55,647 | ₩55,701 | ₩55,191 | ₩55,191 | -0.82% | 1.5천 |
|---|
| 2026.03.26 | ₩56,961 | ₩56,961 | ₩55,658 | ₩55,658 | -2.29% | 3.9천 |
|---|
| 2026.03.25 | ₩57,793 | ₩58,162 | ₩57,706 | ₩57,730 | -0.11% | 1.6천 |
|---|
| 2026.03.24 | ₩56,358 | ₩57,436 | ₩56,358 | ₩57,436 | +1.91% | 1.8천 |
|---|
| 2026.03.23 | ₩56,492 | ₩57,525 | ₩56,492 | ₩56,614 | +0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩57,833 | ₩57,833 | ₩55,480 | ₩55,722 | -3.65% | 4.6천 |
|---|
| 2026.03.19 | ₩56,009 | ₩57,708 | ₩56,009 | ₩57,708 | +3.03% | 2.7천 |
|---|
| 2026.03.18 | ₩57,417 | ₩57,726 | ₩56,955 | ₩56,955 | -0.81% | 3.9천 |
|---|
| 2026.03.17 | ₩56,331 | ₩57,089 | ₩56,331 | ₩57,089 | +1.34% | 1천 |
|---|
| 2026.03.16 | ₩56,532 | ₩56,532 | ₩56,121 | ₩56,121 | -0.73% | 1.5천 |
|---|
| 2026.03.13 | ₩56,090 | ₩56,090 | ₩55,218 | ₩55,253 | -1.49% | 3.1천 |
|---|
| 2026.03.12 | ₩55,862 | ₩55,862 | ₩54,923 | ₩54,923 | -1.68% | 1.3천 |
|---|
| 2026.03.11 | ₩56,358 | ₩56,532 | ₩56,068 | ₩56,378 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩56,157 | ₩56,720 | ₩56,064 | ₩56,064 | -0.16% | 2.8천 |
|---|
| 2026.03.09 | ₩54,829 | ₩55,905 | ₩54,829 | ₩55,905 | +1.96% | 1.1천 |
|---|
| 2026.03.06 | ₩54,997 | ₩55,674 | ₩54,518 | ₩54,518 | -0.87% | 4.1천 |
|---|
| 2026.03.05 | ₩56,894 | ₩56,894 | ₩55,647 | ₩56,130 | -1.34% | 2.4천 |
|---|
| 2026.03.04 | ₩56,750 | ₩57,270 | ₩56,750 | ₩57,129 | +0.67% | 5.3천 |
|---|
| 2026.03.03 | ₩56,787 | ₩56,787 | ₩55,556 | ₩56,460 | -0.58% | 2.9천 |
|---|
| 2026.03.02 | ₩57,122 | ₩58,221 | ₩57,122 | ₩58,221 | +1.92% | 2.2천 |
|---|
| 2026.02.27 | ₩57,377 | ₩57,687 | ₩57,149 | ₩57,518 | +0.25% | 3.2천 |
|---|
| 2026.02.26 | ₩58,302 | ₩58,302 | ₩57,458 | ₩57,879 | -0.73% | 2.5천 |
|---|
| 2026.02.25 | ₩58,584 | ₩59,140 | ₩58,584 | ₩58,780 | +0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩57,471 | ₩58,262 | ₩57,471 | ₩58,054 | +1.01% | 2.2천 |
|---|
| 2026.02.23 | ₩57,618 | ₩57,739 | ₩57,242 | ₩57,427 | -0.33% | 2.7천 |
|---|
| 2026.02.20 | ₩57,900 | ₩58,483 | ₩57,753 | ₩57,867 | -0.06% | 4.7천 |
|---|
| 2026.02.19 | ₩57,578 | ₩57,766 | ₩57,109 | ₩57,766 | +0.33% | 2.2천 |
|---|
| 2026.02.18 | ₩57,833 | ₩58,396 | ₩57,672 | ₩57,940 | +0.19% | 5.2천 |
|---|
| 2026.02.17 | ₩56,948 | ₩57,954 | ₩56,707 | ₩57,696 | +1.31% | 4천 |
|---|
| 2026.02.13 | ₩56,988 | ₩57,913 | ₩56,774 | ₩57,291 | +0.53% | 3.5천 |
|---|
| 2026.02.12 | ₩57,940 | ₩58,229 | ₩57,006 | ₩57,006 | -1.61% | 3.4천 |
|---|
| 2026.02.11 | ₩57,699 | ₩57,873 | ₩56,787 | ₩57,322 | -0.65% | 2.4천 |
|---|
| 2026.02.10 | ₩57,793 | ₩57,793 | ₩57,129 | ₩57,236 | -0.96% | 7.8천 |
|---|
| 2026.02.09 | ₩57,350 | ₩57,927 | ₩57,317 | ₩57,790 | +0.77% | 6.8천 |
|---|
| 2026.02.06 | ₩55,580 | ₩56,876 | ₩55,580 | ₩56,869 | +2.32% | 2.6천 |
|---|
| 2026.02.05 | ₩54,839 | ₩55,029 | ₩52,972 | ₩53,877 | -1.75% | 18만 |
|---|
| 2026.02.04 | ₩56,506 | ₩56,626 | ₩54,146 | ₩55,419 | -1.92% | 1.8만 |
|---|
| 2026.02.03 | ₩56,707 | ₩56,707 | ₩55,728 | ₩56,248 | -0.81% | 9.2천 |
|---|
| 2026.02.02 | ₩54,977 | ₩56,197 | ₩54,977 | ₩55,803 | +1.50% | 3.4만 |
|---|
| 2026.01.30 | ₩56,707 | ₩56,866 | ₩54,689 | ₩55,006 | -3.00% | 7.1천 |
|---|
| 2026.01.29 | ₩57,055 | ₩57,055 | ₩55,634 | ₩56,298 | -1.33% | 4.3천 |
|---|
| 2026.01.28 | ₩56,653 | ₩56,900 | ₩56,613 | ₩56,900 | +0.44% | 2천 |
|---|
| 2026.01.27 | ₩55,647 | ₩56,036 | ₩55,647 | ₩55,828 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩55,218 | ₩55,258 | ₩54,801 | ₩54,801 | -0.76% | 3천 |
|---|
| 2026.01.23 | ₩55,098 | ₩55,098 | ₩54,722 | ₩54,970 | -0.23% | 3.9천 |
|---|
| 2026.01.22 | ₩55,728 | ₩55,969 | ₩55,098 | ₩55,300 | -0.77% | 3.8천 |
|---|
| 2026.01.21 | ₩54,588 | ₩55,265 | ₩54,588 | ₩55,055 | +0.85% | 3.5천 |
|---|
| 2026.01.20 | ₩53,851 | ₩54,363 | ₩53,770 | ₩54,340 | +0.91% | 2.9천 |
|---|
| 2026.01.16 | ₩54,434 | ₩54,548 | ₩54,333 | ₩54,406 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩54,642 | ₩54,870 | ₩54,548 | ₩54,560 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩54,159 | ₩54,159 | ₩53,783 | ₩54,088 | -0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩54,202 | ₩54,427 | ₩54,092 | ₩54,364 | +0.30% | 2.4천 |
|---|
| 2026.01.12 | ₩53,743 | ₩54,042 | ₩53,690 | ₩54,042 | +0.56% | 1.2천 |
|---|
| 2026.01.09 | ₩53,388 | ₩53,576 | ₩53,287 | ₩53,576 | +0.35% | 1천 |
|---|
| 2026.01.08 | ₩53,089 | ₩53,089 | ₩52,624 | ₩52,801 | -0.54% | 3.4천 |
|---|
| 2026.01.07 | ₩54,213 | ₩54,213 | ₩53,475 | ₩53,739 | -0.87% | 6.2천 |
|---|
| 2026.01.06 | ₩54,293 | ₩54,357 | ₩53,073 | ₩54,357 | +0.12% | 1.5만 |
|---|
| 2026.01.05 | ₩52,148 | ₩52,724 | ₩52,107 | ₩52,724 | +1.11% | 15.4만 |
|---|
| 2026.01.02 | ₩51,611 | ₩52,396 | ₩51,611 | ₩52,396 | +1.52% | 1.9천 |
|---|
| 2025.12.31 | ₩51,356 | ₩51,383 | ₩51,075 | ₩51,104 | -0.49% | 9.6천 |
|---|
| 2025.12.30 | ₩51,879 | ₩51,879 | ₩51,513 | ₩51,513 | -0.71% | 1천 |
|---|
| 2025.12.29 | ₩51,853 | ₩51,900 | ₩51,772 | ₩51,791 | -0.12% | 1.9천 |
|---|
| 2025.12.26 | ₩52,268 | ₩52,268 | ₩52,152 | ₩52,164 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩52,241 | ₩52,313 | ₩52,201 | ₩52,313 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩52,105 | ₩52,142 | ₩52,048 | ₩52,142 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩52,349 | ₩52,443 | ₩52,107 | ₩52,322 | -0.05% | 6.8천 |
|---|
| 2025.12.19 | ₩51,343 | ₩52,040 | ₩51,276 | ₩51,906 | +1.10% | 1.2만 |
|---|
| 2025.12.18 | ₩50,887 | ₩51,115 | ₩50,793 | ₩50,807 | -0.16% | 9.1천 |
|---|
| 2025.12.17 | ₩50,740 | ₩50,740 | ₩50,103 | ₩50,103 | -1.26% | 2.2천 |
|---|
| 2025.12.16 | ₩50,512 | ₩50,824 | ₩50,311 | ₩50,824 | +0.62% | 6.6천 |
|---|
| 2025.12.15 | ₩51,611 | ₩51,611 | ₩50,632 | ₩50,766 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩52,362 | ₩52,362 | ₩51,096 | ₩51,326 | -1.98% | 3.5천 |
|---|
| 2025.12.11 | ₩52,027 | ₩52,604 | ₩51,960 | ₩52,591 | +1.09% | 2.8만 |
|---|
| 2025.12.10 | ₩51,638 | ₩52,389 | ₩51,638 | ₩52,117 | +0.93% | 1.8천 |
|---|
| 2025.12.09 | ₩51,584 | ₩52,188 | ₩51,584 | ₩51,804 | +0.43% | 4.5천 |
|---|
| 2025.12.08 | ₩52,014 | ₩52,014 | ₩51,450 | ₩51,739 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩51,584 | ₩51,625 | ₩51,491 | ₩51,513 | -0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩50,803 | ₩51,437 | ₩50,803 | ₩51,437 | +1.25% | 1.4천 |
|---|
| 2025.12.03 | ₩50,673 | ₩50,941 | ₩50,525 | ₩50,909 | +0.47% | 1.2천 |
|---|
| 2025.12.02 | ₩51,142 | ₩51,303 | ₩50,923 | ₩50,923 | -0.43% | 2.5천 |
|---|
| 2025.12.01 | ₩51,464 | ₩51,464 | ₩50,941 | ₩51,092 | -0.72% | 1천 |
|---|
| 2025.11.28 | ₩51,370 | ₩51,728 | ₩51,370 | ₩51,728 | +0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩51,070 | ₩51,155 | ₩51,048 | ₩51,155 | +0.17% | 1.4천 |
|---|
| 2025.11.25 | ₩49,788 | ₩50,343 | ₩49,788 | ₩50,343 | +1.11% | 600 |
|---|
| 2025.11.24 | ₩49,633 | ₩49,808 | ₩49,633 | ₩49,808 | +0.35% | 1.1만 |
|---|
| 2025.11.21 | ₩48,393 | ₩48,457 | ₩47,542 | ₩48,457 | +0.13% | 2.4천 |
|---|
| 2025.11.20 | ₩50,284 | ₩50,284 | ₩48,107 | ₩48,107 | -4.33% | 1.5천 |
|---|
| 2025.11.19 | ₩49,573 | ₩49,627 | ₩49,278 | ₩49,532 | -0.08% | 8.5천 |
|---|
| 2025.11.18 | ₩49,077 | ₩49,667 | ₩48,951 | ₩49,344 | +0.54% | 2.6천 |
|---|
| 2025.11.17 | ₩49,475 | ₩49,805 | ₩49,050 | ₩49,326 | -0.30% | 2.9천 |
|---|
| 2025.11.14 | ₩49,345 | ₩50,163 | ₩49,345 | ₩49,672 | +0.66% | 1.2만 |
|---|
| 2025.11.13 | ₩50,579 | ₩50,686 | ₩49,667 | ₩49,714 | -1.71% | 4.6천 |
|---|
| 2025.11.12 | ₩51,893 | ₩51,893 | ₩51,303 | ₩51,452 | -0.85% | 1천 |
|---|
| 2025.11.11 | ₩51,678 | ₩51,705 | ₩51,403 | ₩51,606 | -0.14% | 8.7천 |
|---|
| 2025.11.10 | ₩51,893 | ₩52,255 | ₩51,893 | ₩52,022 | +0.25% | 2.8천 |
|---|
| 2025.11.07 | ₩50,016 | ₩51,016 | ₩49,694 | ₩50,988 | +1.94% | 7천 |
|---|
| 2025.11.06 | ₩51,259 | ₩51,259 | ₩50,630 | ₩50,630 | -1.23% | 1.1천 |
|---|
| 2025.11.05 | ₩50,807 | ₩51,786 | ₩50,807 | ₩51,437 | +1.24% | 9천 |
|---|
| 2025.11.04 | ₩50,632 | ₩51,263 | ₩50,311 | ₩50,311 | -0.64% | 1.5만 |
|---|
| 2025.11.03 | ₩51,638 | ₩52,101 | ₩51,330 | ₩51,979 | +0.66% | 7.2천 |
|---|
| 2025.10.31 | ₩51,491 | ₩51,491 | ₩50,887 | ₩51,488 | -0.01% | 1.5만 |
|---|
| 2025.10.30 | ₩51,625 | ₩51,678 | ₩51,051 | ₩51,051 | -1.11% | 3.8천 |
|---|
| 2025.10.29 | ₩51,759 | ₩52,272 | ₩51,464 | ₩51,775 | +0.03% | 3천 |
|---|
| 2025.10.28 | ₩51,464 | ₩51,464 | ₩51,142 | ₩51,151 | -0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,316 | ₩51,316 | ₩51,035 | ₩51,238 | -0.15% | 2.9천 |
|---|
| 2025.10.24 | ₩50,793 | ₩51,196 | ₩50,793 | ₩51,108 | +0.62% | 7.1천 |
|---|
| 2025.10.23 | ₩49,721 | ₩49,995 | ₩49,613 | ₩49,995 | +0.55% | 1.8천 |
|---|
| 2025.10.22 | ₩50,029 | ₩50,029 | ₩48,419 | ₩49,164 | -1.73% | 5.3천 |
|---|
| 2025.10.21 | ₩50,083 | ₩50,418 | ₩50,016 | ₩50,319 | +0.47% | 1.7천 |
|---|
| 2025.10.20 | ₩50,874 | ₩50,954 | ₩50,626 | ₩50,713 | -0.32% | 4.3천 |
|---|
| 2025.10.17 | ₩49,848 | ₩50,257 | ₩49,848 | ₩50,257 | +0.82% | 1.3천 |
|---|
| 2025.10.16 | ₩51,584 | ₩51,712 | ₩50,449 | ₩50,449 | -2.20% | 2.3천 |
|---|
| 2025.10.15 | ₩51,583 | ₩51,719 | ₩51,237 | ₩51,237 | -0.67% | 2천 |
|---|
| 2025.10.14 | ₩50,056 | ₩51,033 | ₩50,056 | ₩50,721 | +1.33% | 2.3천 |
|---|
| 2025.10.13 | ₩50,324 | ₩50,592 | ₩50,324 | ₩50,466 | +0.28% | 3천 |
|---|
| 2025.10.10 | ₩49,747 | ₩49,747 | ₩48,783 | ₩48,783 | -1.94% | 1.4천 |
|---|