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 | ₩62,787 | ₩63,088 | ₩62,787 | ₩63,057 | +0.43% | 1.2천 |
| 2026.10.08 | ₩62,579 | ₩62,611 | ₩61,842 | ₩61,996 | -0.93% | 6.7천 |
| 2026.10.07 | ₩63,035 | ₩63,195 | ₩62,793 | ₩63,114 | +0.13% | 5천 |
| 2026.10.06 | ₩64,013 | ₩64,013 | ₩63,611 | ₩63,663 | -0.55% | 7.1천 |
| 2026.10.05 | ₩63,437 | ₩63,490 | ₩63,163 | ₩63,420 | -0.03% | 3.6천 |
| 2026.10.02 | ₩63,175 | ₩63,410 | ₩63,175 | ₩63,410 | +0.37% | 5천 |
| 2026.10.01 | ₩61,963 | ₩62,385 | ₩61,875 | ₩62,355 | +0.63% | 4천 |
| 2026.09.30 | ₩62,338 | ₩62,378 | ₩62,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,139 |
| -0.32% |
| 3.2천 |
| 2026.09.29 | ₩61,896 | ₩62,056 | ₩61,896 | ₩62,003 | +0.17% | 1.2천 |
|---|
| 2026.09.28 | ₩62,405 | ₩62,405 | ₩61,708 | ₩61,937 | -0.75% | 800 |
|---|
| 2026.09.25 | ₩62,646 | ₩62,820 | ₩62,606 | ₩62,746 | +0.16% | 3.6천 |
|---|
| 2026.09.24 | ₩62,231 | ₩62,659 | ₩61,964 | ₩62,520 | +0.47% | 8.2천 |
|---|
| 2026.09.23 | ₩62,860 | ₩63,075 | ₩62,606 | ₩62,619 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩63,504 | ₩63,544 | ₩63,249 | ₩63,359 | -0.23% | 4.9천 |
|---|
| 2026.09.21 | ₩62,994 | ₩63,323 | ₩62,994 | ₩63,236 | +0.38% | 5.8천 |
|---|
| 2026.09.18 | ₩62,150 | ₩62,499 | ₩62,123 | ₩62,499 | +0.56% | 1.3천 |
|---|
| 2026.09.17 | ₩62,582 | ₩62,713 | ₩62,527 | ₩62,527 | -0.09% | 3.9천 |
|---|
| 2026.09.16 | ₩61,614 | ₩62,210 | ₩61,346 | ₩61,681 | +0.11% | 5.5천 |
|---|
| 2026.09.15 | ₩61,869 | ₩61,869 | ₩61,319 | ₩61,319 | -0.89% | 3.8천 |
|---|
| 2026.09.14 | ₩62,137 | ₩62,391 | ₩62,067 | ₩62,067 | -0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩63,236 | ₩63,410 | ₩63,177 | ₩63,177 | -0.09% | 2.7천 |
|---|
| 2026.09.10 | ₩63,068 | ₩63,075 | ₩62,785 | ₩62,785 | -0.45% | 900 |
|---|
| 2026.09.09 | ₩64,066 | ₩64,066 | ₩63,634 | ₩63,688 | -0.59% | 1.2천 |
|---|
| 2026.09.08 | ₩63,691 | ₩64,348 | ₩63,691 | ₩64,121 | +0.68% | 1.7천 |
|---|
| 2026.09.04 | ₩63,363 | ₩63,363 | ₩63,289 | ₩63,336 | -0.04% | 2.4천 |
|---|
| 2026.09.03 | ₩62,834 | ₩63,222 | ₩62,579 | ₩63,221 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩62,231 | ₩62,488 | ₩62,016 | ₩62,485 | +0.41% | 1.3만 |
|---|
| 2026.09.01 | ₩62,606 | ₩62,608 | ₩62,123 | ₩62,197 | -0.65% | 1.4만 |
|---|
| 2026.08.31 | ₩63,115 | ₩63,115 | ₩63,008 | ₩63,108 | -0.01% | 1.3만 |
|---|
| 2026.08.28 | ₩64,395 | ₩64,395 | ₩63,504 | ₩63,504 | -1.38% | 2.2천 |
|---|
| 2026.08.27 | ₩64,388 | ₩64,401 | ₩64,334 | ₩64,395 | +0.01% | 7천 |
|---|
| 2026.08.26 | ₩64,187 | ₩64,364 | ₩64,093 | ₩64,364 | +0.28% | 5.5천 |
|---|
| 2026.08.25 | ₩63,812 | ₩64,066 | ₩63,718 | ₩64,066 | +0.40% | 5.2천 |
|---|
| 2026.08.24 | ₩63,457 | ₩63,691 | ₩63,303 | ₩63,376 | -0.13% | 1.7만 |
|---|
| 2026.08.21 | ₩64,254 | ₩64,408 | ₩64,174 | ₩64,381 | +0.20% | 4.5천 |
|---|
| 2026.08.20 | ₩64,281 | ₩64,281 | ₩64,147 | ₩64,176 | -0.16% | 700 |
|---|
| 2026.08.19 | ₩64,984 | ₩64,984 | ₩64,013 | ₩64,367 | -0.95% | 4.5천 |
|---|
| 2026.08.18 | ₩65,447 | ₩65,768 | ₩64,844 | ₩64,921 | -0.80% | 5.8천 |
|---|
| 2026.08.17 | ₩66,559 | ₩66,693 | ₩66,452 | ₩66,482 | -0.11% | 7.6천 |
|---|
| 2026.08.14 | ₩66,639 | ₩66,720 | ₩66,216 | ₩66,426 | -0.32% | 5.1천 |
|---|
| 2026.08.13 | ₩66,411 | ₩66,622 | ₩65,983 | ₩65,984 | -0.64% | 4천 |
|---|
| 2026.08.12 | ₩65,205 | ₩65,822 | ₩65,205 | ₩65,658 | +0.69% | 1만 |
|---|
| 2026.08.11 | ₩64,643 | ₩64,669 | ₩64,340 | ₩64,340 | -0.47% | 1.3천 |
|---|
| 2026.08.10 | ₩64,817 | ₩65,152 | ₩64,578 | ₩64,578 | -0.37% | 8천 |
|---|
| 2026.08.07 | ₩64,348 | ₩64,810 | ₩64,348 | ₩64,739 | +0.61% | 5.7천 |
|---|
| 2026.08.06 | ₩64,227 | ₩65,049 | ₩64,227 | ₩64,247 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩66,291 | ₩66,358 | ₩65,347 | ₩65,347 | -1.42% | 21.8만 |
|---|
| 2026.08.04 | ₩65,634 | ₩66,478 | ₩65,519 | ₩66,194 | +0.85% | 3천 |
|---|
| 2026.08.03 | ₩63,678 | ₩64,904 | ₩63,678 | ₩64,809 | +1.78% | 5.8천 |
|---|
| 2026.07.31 | ₩64,589 | ₩64,696 | ₩62,887 | ₩63,517 | -1.66% | 5.2천 |
|---|
| 2026.07.30 | ₩62,974 | ₩63,383 | ₩62,780 | ₩63,383 | +0.65% | 1.5만 |
|---|
| 2026.07.29 | ₩62,338 | ₩62,338 | ₩60,971 | ₩60,971 | -2.19% | 3.6천 |
|---|
| 2026.07.28 | ₩61,587 | ₩62,365 | ₩61,212 | ₩62,306 | +1.17% | 5.2천 |
|---|
| 2026.07.27 | ₩64,066 | ₩64,066 | ₩62,539 | ₩63,111 | -1.49% | 8.8천 |
|---|
| 2026.07.24 | ₩63,872 | ₩64,242 | ₩63,356 | ₩63,470 | -0.63% | 9.5천 |
|---|
| 2026.07.23 | ₩65,286 | ₩65,286 | ₩64,468 | ₩64,652 | -0.97% | 3.6천 |
|---|
| 2026.07.22 | ₩65,299 | ₩65,715 | ₩65,279 | ₩65,292 | -0.01% | 4.4천 |
|---|
| 2026.07.21 | ₩64,348 | ₩65,246 | ₩64,334 | ₩65,035 | +1.07% | 6.9천 |
|---|
| 2026.07.20 | ₩63,865 | ₩64,294 | ₩63,333 | ₩63,333 | -0.83% | 5.1천 |
|---|
| 2026.07.17 | ₩62,874 | ₩63,731 | ₩62,874 | ₩63,303 | +0.68% | 2.8천 |
|---|
| 2026.07.16 | ₩64,495 | ₩64,495 | ₩63,115 | ₩63,244 | -1.94% | 6.8만 |
|---|
| 2026.07.15 | ₩65,648 | ₩65,648 | ₩64,308 | ₩65,106 | -0.82% | 1만 |
|---|
| 2026.07.14 | ₩65,889 | ₩66,143 | ₩65,601 | ₩65,703 | -0.28% | 3.5천 |
|---|
| 2026.07.13 | ₩65,661 | ₩65,715 | ₩65,004 | ₩65,125 | -0.82% | 3천 |
|---|
| 2026.07.10 | ₩65,916 | ₩66,505 | ₩65,916 | ₩66,355 | +0.67% | 2.7천 |
|---|
| 2026.07.09 | ₩66,599 | ₩67,242 | ₩66,599 | ₩66,764 | +0.25% | 3.7천 |
|---|
| 2026.07.08 | ₩65,058 | ₩65,783 | ₩64,830 | ₩65,673 | +0.95% | 5.4천 |
|---|
| 2026.07.07 | ₩66,184 | ₩66,184 | ₩65,266 | ₩65,571 | -0.93% | 8.8천 |
|---|
| 2026.07.06 | ₩67,256 | ₩67,631 | ₩66,843 | ₩66,843 | -0.61% | 3.1천 |
|---|
| 2026.07.02 | ₩67,550 | ₩67,778 | ₩65,319 | ₩65,898 | -2.45% | 8.9천 |
|---|
| 2026.07.01 | ₩67,805 | ₩67,926 | ₩67,530 | ₩67,530 | -0.41% | 7.7천 |
|---|
| 2026.06.30 | ₩68,073 | ₩68,991 | ₩68,073 | ₩68,923 | +1.25% | 1.3만 |
|---|
| 2026.06.29 | ₩67,792 | ₩68,218 | ₩67,081 | ₩68,218 | +0.63% | 3.2천 |
|---|
| 2026.06.26 | ₩67,698 | ₩68,462 | ₩67,282 | ₩67,303 | -0.58% | 1만 |
|---|
| 2026.06.25 | ₩69,572 | ₩69,572 | ₩68,435 | ₩68,538 | -1.49% | 8.5천 |
|---|
| 2026.06.24 | ₩69,306 | ₩69,306 | ₩68,033 | ₩68,515 | -1.14% | 6.5천 |
|---|
| 2026.06.23 | ₩68,381 | ₩69,560 | ₩68,381 | ₩69,179 | +1.17% | 2만 |
|---|
| 2026.06.22 | ₩71,276 | ₩71,356 | ₩70,405 | ₩70,673 | -0.85% | 8.3천 |
|---|
| 2026.06.18 | ₩71,182 | ₩71,182 | ₩70,431 | ₩70,765 | -0.59% | 6.2천 |
|---|
| 2026.06.17 | ₩70,726 | ₩70,867 | ₩69,854 | ₩69,854 | -1.23% | 3.7천 |
|---|
| 2026.06.16 | ₩70,820 | ₩71,289 | ₩70,129 | ₩70,129 | -0.98% | 7.7천 |
|---|
| 2026.06.15 | ₩70,405 | ₩70,954 | ₩70,405 | ₩70,710 | +0.43% | 6.6만 |
|---|
| 2026.06.12 | ₩68,442 | ₩69,024 | ₩68,214 | ₩68,823 | +0.56% | 2.5천 |
|---|
| 2026.06.11 | ₩66,572 | ₩68,121 | ₩66,532 | ₩68,121 | +2.33% | 2.1천 |
|---|
| 2026.06.10 | ₩66,827 | ₩67,778 | ₩66,236 | ₩66,236 | -0.88% | 5천 |
|---|
| 2026.06.09 | ₩68,529 | ₩69,179 | ₩65,621 | ₩67,364 | -1.70% | 1.3만 |
|---|
| 2026.06.08 | ₩68,274 | ₩68,542 | ₩67,805 | ₩67,912 | -0.53% | 7.2천 |
|---|
| 2026.06.05 | ₩70,190 | ₩70,190 | ₩67,410 | ₩67,759 | -3.46% | 1.1만 |
|---|
| 2026.06.04 | ₩70,190 | ₩71,885 | ₩70,190 | ₩71,577 | +1.98% | 6.2천 |
|---|
| 2026.06.03 | ₩72,053 | ₩72,254 | ₩71,249 | ₩71,574 | -0.66% | 5.5천 |
|---|
| 2026.06.02 | ₩71,343 | ₩72,482 | ₩71,343 | ₩72,448 | +1.55% | 7.6천 |
|---|
| 2026.06.01 | ₩69,574 | ₩70,414 | ₩69,158 | ₩70,414 | +1.21% | 2.3천 |
|---|
| 2026.05.29 | ₩69,869 | ₩69,928 | ₩69,487 | ₩69,928 | +0.08% | 4천 |
|---|
| 2026.05.28 | ₩69,922 | ₩70,338 | ₩69,493 | ₩69,835 | -0.12% | 4.4천 |
|---|
| 2026.05.27 | ₩69,520 | ₩69,828 | ₩69,400 | ₩69,635 | +0.17% | 3.1천 |
|---|
| 2026.05.26 | ₩69,802 | ₩70,003 | ₩69,520 | ₩69,571 | -0.33% | 9.7천 |
|---|
| 2026.05.22 | ₩68,234 | ₩68,991 | ₩68,153 | ₩68,299 | +0.10% | 3.3천 |
|---|
| 2026.05.21 | ₩66,318 | ₩68,140 | ₩66,318 | ₩68,125 | +2.73% | 4.3천 |
|---|
| 2026.05.20 | ₩65,956 | ₩66,318 | ₩65,835 | ₩66,233 | +0.42% | 6.4천 |
|---|
| 2026.05.19 | ₩64,629 | ₩65,956 | ₩64,455 | ₩65,559 | +1.44% | 7.3천 |
|---|
| 2026.05.18 | ₩67,979 | ₩67,979 | ₩64,991 | ₩65,999 | -2.91% | 1.3만 |
|---|
| 2026.05.15 | ₩68,542 | ₩68,542 | ₩67,470 | ₩67,784 | -1.11% | 1.7만 |
|---|
| 2026.05.14 | ₩69,386 | ₩69,560 | ₩69,199 | ₩69,331 | -0.08% | 5.5천 |
|---|
| 2026.05.13 | ₩69,172 | ₩69,828 | ₩68,535 | ₩69,567 | +0.57% | 5.8천 |
|---|
| 2026.05.12 | ₩69,279 | ₩69,473 | ₩67,269 | ₩68,827 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩69,078 | ₩70,217 | ₩68,837 | ₩69,865 | +1.14% | 9천 |
|---|
| 2026.05.08 | ₩67,778 | ₩68,006 | ₩67,604 | ₩67,966 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩68,475 | ₩68,475 | ₩66,520 | ₩67,108 | -2.00% | 1.4만 |
|---|
| 2026.05.06 | ₩68,046 | ₩68,419 | ₩67,055 | ₩68,419 | +0.55% | 9천 |
|---|
| 2026.05.05 | ₩66,653 | ₩67,504 | ₩66,411 | ₩67,294 | +0.96% | 6.5천 |
|---|
| 2026.05.04 | ₩65,768 | ₩66,082 | ₩65,728 | ₩65,909 | +0.21% | 5.9천 |
|---|
| 2026.05.01 | ₩65,540 | ₩65,661 | ₩65,299 | ₩65,459 | -0.12% | 1만 |
|---|
| 2026.04.30 | ₩64,133 | ₩64,933 | ₩64,080 | ₩64,933 | +1.25% | 3.1천 |
|---|
| 2026.04.29 | ₩63,638 | ₩63,638 | ₩63,195 | ₩63,249 | -0.61% | 2.6천 |
|---|
| 2026.04.28 | ₩63,410 | ₩63,477 | ₩62,391 | ₩62,840 | -0.90% | 1.3만 |
|---|
| 2026.04.27 | ₩64,107 | ₩64,107 | ₩63,557 | ₩63,985 | -0.19% | 5.4천 |
|---|
| 2026.04.24 | ₩64,468 | ₩64,468 | ₩63,888 | ₩63,888 | -0.90% | 4.6천 |
|---|
| 2026.04.23 | ₩63,651 | ₩64,468 | ₩63,651 | ₩63,967 | +0.50% | 9.4천 |
|---|
| 2026.04.22 | ₩64,133 | ₩64,133 | ₩63,571 | ₩63,778 | -0.55% | 6.5천 |
|---|
| 2026.04.21 | ₩63,597 | ₩63,691 | ₩63,128 | ₩63,329 | -0.42% | 8.4천 |
|---|
| 2026.04.20 | ₩63,088 | ₩63,477 | ₩63,032 | ₩63,366 | +0.44% | 3.3천 |
|---|
| 2026.04.17 | ₩63,073 | ₩63,256 | ₩62,954 | ₩63,219 | +0.23% | 5.3천 |
|---|
| 2026.04.16 | ₩62,137 | ₩62,646 | ₩61,936 | ₩62,646 | +0.82% | 6천 |
|---|
| 2026.04.15 | ₩61,467 | ₩61,661 | ₩61,333 | ₩61,661 | +0.32% | 4.8천 |
|---|
| 2026.04.14 | ₩61,788 | ₩61,788 | ₩61,078 | ₩61,775 | -0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩60,489 | ₩61,152 | ₩60,167 | ₩61,146 | +1.09% | 6.2천 |
|---|
| 2026.04.10 | ₩60,757 | ₩60,757 | ₩60,458 | ₩60,458 | -0.49% | 1.2천 |
|---|
| 2026.04.09 | ₩60,877 | ₩60,998 | ₩60,515 | ₩60,766 | -0.18% | 4.3천 |
|---|
| 2026.04.08 | ₩60,529 | ₩60,877 | ₩60,301 | ₩60,672 | +0.24% | 4.4천 |
|---|
| 2026.04.07 | ₩57,520 | ₩58,272 | ₩57,520 | ₩58,272 | +1.31% | 1.4천 |
|---|
| 2026.04.06 | ₩58,331 | ₩58,331 | ₩57,721 | ₩57,721 | -1.05% | 2.9천 |
|---|
| 2026.04.02 | ₩55,651 | ₩57,878 | ₩55,651 | ₩57,878 | +4.00% | 2.2천 |
|---|
| 2026.04.01 | ₩56,509 | ₩57,339 | ₩56,416 | ₩56,909 | +0.71% | 3.9천 |
|---|
| 2026.03.31 | ₩54,512 | ₩55,698 | ₩54,271 | ₩55,697 | +2.17% | 5.4천 |
|---|
| 2026.03.30 | ₩55,946 | ₩55,946 | ₩53,634 | ₩53,634 | -4.13% | 800 |
|---|
| 2026.03.27 | ₩55,611 | ₩55,664 | ₩55,155 | ₩55,155 | -0.82% | 1.5천 |
|---|
| 2026.03.26 | ₩56,924 | ₩56,924 | ₩55,622 | ₩55,622 | -2.29% | 3.9천 |
|---|
| 2026.03.25 | ₩57,755 | ₩58,123 | ₩57,668 | ₩57,692 | -0.11% | 1.6천 |
|---|
| 2026.03.24 | ₩56,321 | ₩57,398 | ₩56,321 | ₩57,398 | +1.91% | 1.8천 |
|---|
| 2026.03.23 | ₩56,455 | ₩57,487 | ₩56,455 | ₩56,577 | +0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩57,795 | ₩57,795 | ₩55,443 | ₩55,686 | -3.65% | 4.6천 |
|---|
| 2026.03.19 | ₩55,973 | ₩57,670 | ₩55,973 | ₩57,670 | +3.03% | 2.7천 |
|---|
| 2026.03.18 | ₩57,380 | ₩57,688 | ₩56,917 | ₩56,917 | -0.81% | 3.9천 |
|---|
| 2026.03.17 | ₩56,294 | ₩57,051 | ₩56,294 | ₩57,051 | +1.34% | 1천 |
|---|
| 2026.03.16 | ₩56,495 | ₩56,495 | ₩56,084 | ₩56,084 | -0.73% | 1.5천 |
|---|
| 2026.03.13 | ₩56,053 | ₩56,053 | ₩55,182 | ₩55,217 | -1.49% | 3.1천 |
|---|
| 2026.03.12 | ₩55,825 | ₩55,825 | ₩54,887 | ₩54,887 | -1.68% | 1.3천 |
|---|
| 2026.03.11 | ₩56,321 | ₩56,495 | ₩56,032 | ₩56,341 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩56,120 | ₩56,683 | ₩56,028 | ₩56,028 | -0.16% | 2.8천 |
|---|
| 2026.03.09 | ₩54,793 | ₩55,868 | ₩54,793 | ₩55,868 | +1.96% | 1.1천 |
|---|
| 2026.03.06 | ₩54,961 | ₩55,638 | ₩54,483 | ₩54,483 | -0.87% | 4.1천 |
|---|
| 2026.03.05 | ₩56,857 | ₩56,857 | ₩55,611 | ₩56,093 | -1.34% | 2.4천 |
|---|
| 2026.03.04 | ₩56,712 | ₩57,232 | ₩56,712 | ₩57,092 | +0.67% | 5.3천 |
|---|
| 2026.03.03 | ₩56,750 | ₩56,750 | ₩55,520 | ₩56,423 | -0.58% | 2.9천 |
|---|
| 2026.03.02 | ₩57,085 | ₩58,182 | ₩57,085 | ₩58,182 | +1.92% | 2.2천 |
|---|
| 2026.02.27 | ₩57,339 | ₩57,649 | ₩57,112 | ₩57,480 | +0.25% | 3.2천 |
|---|
| 2026.02.26 | ₩58,264 | ₩58,264 | ₩57,420 | ₩57,841 | -0.73% | 2.5천 |
|---|
| 2026.02.25 | ₩58,545 | ₩59,102 | ₩58,545 | ₩58,741 | +0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩57,433 | ₩58,224 | ₩57,433 | ₩58,016 | +1.01% | 2.2천 |
|---|
| 2026.02.23 | ₩57,581 | ₩57,701 | ₩57,204 | ₩57,389 | -0.33% | 2.7천 |
|---|
| 2026.02.20 | ₩57,862 | ₩58,445 | ₩57,715 | ₩57,829 | -0.06% | 4.7천 |
|---|
| 2026.02.19 | ₩57,540 | ₩57,728 | ₩57,071 | ₩57,728 | +0.33% | 2.2천 |
|---|
| 2026.02.18 | ₩57,795 | ₩58,358 | ₩57,634 | ₩57,902 | +0.19% | 5.2천 |
|---|
| 2026.02.17 | ₩56,911 | ₩57,916 | ₩56,669 | ₩57,658 | +1.31% | 4천 |
|---|
| 2026.02.13 | ₩56,951 | ₩57,875 | ₩56,736 | ₩57,254 | +0.53% | 3.5천 |
|---|
| 2026.02.12 | ₩57,902 | ₩58,190 | ₩56,968 | ₩56,968 | -1.61% | 3.4천 |
|---|
| 2026.02.11 | ₩57,661 | ₩57,835 | ₩56,750 | ₩57,285 | -0.65% | 2.4천 |
|---|
| 2026.02.10 | ₩57,755 | ₩57,755 | ₩57,092 | ₩57,199 | -0.96% | 7.8천 |
|---|
| 2026.02.09 | ₩57,313 | ₩57,889 | ₩57,279 | ₩57,752 | +0.77% | 6.8천 |
|---|
| 2026.02.06 | ₩55,544 | ₩56,838 | ₩55,544 | ₩56,832 | +2.32% | 2.6천 |
|---|
| 2026.02.05 | ₩54,803 | ₩54,993 | ₩52,937 | ₩53,842 | -1.75% | 18만 |
|---|
| 2026.02.04 | ₩56,468 | ₩56,589 | ₩54,110 | ₩55,383 | -1.92% | 1.8만 |
|---|
| 2026.02.03 | ₩56,669 | ₩56,669 | ₩55,691 | ₩56,211 | -0.81% | 9.2천 |
|---|
| 2026.02.02 | ₩54,941 | ₩56,160 | ₩54,941 | ₩55,766 | +1.50% | 3.4만 |
|---|
| 2026.01.30 | ₩56,669 | ₩56,829 | ₩54,653 | ₩54,970 | -3.00% | 7.1천 |
|---|
| 2026.01.29 | ₩57,018 | ₩57,018 | ₩55,597 | ₩56,261 | -1.33% | 4.3천 |
|---|
| 2026.01.28 | ₩56,616 | ₩56,862 | ₩56,576 | ₩56,862 | +0.44% | 2천 |
|---|
| 2026.01.27 | ₩55,611 | ₩55,999 | ₩55,611 | ₩55,792 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩55,182 | ₩55,222 | ₩54,765 | ₩54,765 | -0.76% | 3천 |
|---|
| 2026.01.23 | ₩55,061 | ₩55,061 | ₩54,686 | ₩54,934 | -0.23% | 3.9천 |
|---|
| 2026.01.22 | ₩55,691 | ₩55,932 | ₩55,061 | ₩55,264 | -0.77% | 3.8천 |
|---|
| 2026.01.21 | ₩54,552 | ₩55,229 | ₩54,552 | ₩55,019 | +0.85% | 3.5천 |
|---|
| 2026.01.20 | ₩53,815 | ₩54,327 | ₩53,735 | ₩54,304 | +0.91% | 2.9천 |
|---|
| 2026.01.16 | ₩54,398 | ₩54,512 | ₩54,298 | ₩54,370 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩54,606 | ₩54,834 | ₩54,512 | ₩54,524 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩54,123 | ₩54,123 | ₩53,748 | ₩54,052 | -0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩54,166 | ₩54,391 | ₩54,056 | ₩54,328 | +0.30% | 2.4천 |
|---|
| 2026.01.12 | ₩53,708 | ₩54,007 | ₩53,654 | ₩54,007 | +0.56% | 1.2천 |
|---|
| 2026.01.09 | ₩53,353 | ₩53,541 | ₩53,252 | ₩53,541 | +0.35% | 1천 |
|---|
| 2026.01.08 | ₩53,054 | ₩53,054 | ₩52,589 | ₩52,766 | -0.54% | 3.4천 |
|---|
| 2026.01.07 | ₩54,177 | ₩54,177 | ₩53,440 | ₩53,704 | -0.87% | 6.2천 |
|---|
| 2026.01.06 | ₩54,257 | ₩54,322 | ₩53,038 | ₩54,322 | +0.12% | 1.5만 |
|---|
| 2026.01.05 | ₩52,113 | ₩52,690 | ₩52,073 | ₩52,690 | +1.11% | 15.4만 |
|---|
| 2026.01.02 | ₩51,577 | ₩52,361 | ₩51,577 | ₩52,361 | +1.52% | 1.9천 |
|---|
| 2025.12.31 | ₩51,323 | ₩51,350 | ₩51,041 | ₩51,071 | -0.49% | 9.6천 |
|---|
| 2025.12.30 | ₩51,845 | ₩51,845 | ₩51,480 | ₩51,480 | -0.71% | 1천 |
|---|
| 2025.12.29 | ₩51,819 | ₩51,865 | ₩51,738 | ₩51,757 | -0.12% | 1.9천 |
|---|
| 2025.12.26 | ₩52,234 | ₩52,234 | ₩52,117 | ₩52,129 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩52,207 | ₩52,278 | ₩52,167 | ₩52,278 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩52,070 | ₩52,108 | ₩52,014 | ₩52,108 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩52,314 | ₩52,408 | ₩52,073 | ₩52,288 | -0.05% | 6.8천 |
|---|
| 2025.12.19 | ₩51,309 | ₩52,006 | ₩51,242 | ₩51,872 | +1.10% | 1.2만 |
|---|
| 2025.12.18 | ₩50,854 | ₩51,082 | ₩50,760 | ₩50,773 | -0.16% | 9.1천 |
|---|
| 2025.12.17 | ₩50,706 | ₩50,706 | ₩50,070 | ₩50,070 | -1.26% | 2.2천 |
|---|
| 2025.12.16 | ₩50,479 | ₩50,791 | ₩50,278 | ₩50,791 | +0.62% | 6.6천 |
|---|
| 2025.12.15 | ₩51,577 | ₩51,577 | ₩50,599 | ₩50,733 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩52,328 | ₩52,328 | ₩51,063 | ₩51,292 | -1.98% | 3.5천 |
|---|
| 2025.12.11 | ₩51,993 | ₩52,569 | ₩51,926 | ₩52,557 | +1.09% | 2.8만 |
|---|
| 2025.12.10 | ₩51,604 | ₩52,355 | ₩51,604 | ₩52,083 | +0.93% | 1.8천 |
|---|
| 2025.12.09 | ₩51,551 | ₩52,154 | ₩51,551 | ₩51,770 | +0.43% | 4.5천 |
|---|
| 2025.12.08 | ₩51,979 | ₩51,979 | ₩51,417 | ₩51,705 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩51,551 | ₩51,591 | ₩51,457 | ₩51,480 | -0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩50,769 | ₩51,403 | ₩50,769 | ₩51,403 | +1.25% | 1.4천 |
|---|
| 2025.12.03 | ₩50,639 | ₩50,907 | ₩50,492 | ₩50,875 | +0.47% | 1.2천 |
|---|
| 2025.12.02 | ₩51,108 | ₩51,269 | ₩50,890 | ₩50,890 | -0.43% | 2.5천 |
|---|
| 2025.12.01 | ₩51,430 | ₩51,430 | ₩50,907 | ₩51,059 | -0.72% | 1천 |
|---|
| 2025.11.28 | ₩51,336 | ₩51,694 | ₩51,336 | ₩51,694 | +0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩51,036 | ₩51,122 | ₩51,015 | ₩51,122 | +0.17% | 1.4천 |
|---|
| 2025.11.25 | ₩49,755 | ₩50,310 | ₩49,755 | ₩50,310 | +1.11% | 600 |
|---|
| 2025.11.24 | ₩49,601 | ₩49,775 | ₩49,601 | ₩49,775 | +0.35% | 1.1만 |
|---|
| 2025.11.21 | ₩48,361 | ₩48,426 | ₩47,510 | ₩48,426 | +0.13% | 2.4천 |
|---|
| 2025.11.20 | ₩50,251 | ₩50,251 | ₩48,076 | ₩48,076 | -4.33% | 1.5천 |
|---|
| 2025.11.19 | ₩49,541 | ₩49,594 | ₩49,246 | ₩49,499 | -0.08% | 8.5천 |
|---|
| 2025.11.18 | ₩49,045 | ₩49,634 | ₩48,919 | ₩49,311 | +0.54% | 2.6천 |
|---|
| 2025.11.17 | ₩49,443 | ₩49,772 | ₩49,018 | ₩49,294 | -0.30% | 2.9천 |
|---|
| 2025.11.14 | ₩49,313 | ₩50,130 | ₩49,313 | ₩49,640 | +0.66% | 1.2만 |
|---|
| 2025.11.13 | ₩50,546 | ₩50,653 | ₩49,634 | ₩49,681 | -1.71% | 4.6천 |
|---|
| 2025.11.12 | ₩51,859 | ₩51,859 | ₩51,269 | ₩51,418 | -0.85% | 1천 |
|---|
| 2025.11.11 | ₩51,644 | ₩51,671 | ₩51,370 | ₩51,572 | -0.14% | 8.7천 |
|---|
| 2025.11.10 | ₩51,859 | ₩52,221 | ₩51,859 | ₩51,987 | +0.25% | 2.8천 |
|---|
| 2025.11.07 | ₩49,983 | ₩50,982 | ₩49,661 | ₩50,954 | +1.94% | 7천 |
|---|
| 2025.11.06 | ₩51,225 | ₩51,225 | ₩50,596 | ₩50,596 | -1.23% | 1.1천 |
|---|
| 2025.11.05 | ₩50,773 | ₩51,752 | ₩50,773 | ₩51,403 | +1.24% | 9천 |
|---|
| 2025.11.04 | ₩50,599 | ₩51,229 | ₩50,278 | ₩50,278 | -0.64% | 1.5만 |
|---|
| 2025.11.03 | ₩51,604 | ₩52,066 | ₩51,296 | ₩51,945 | +0.66% | 7.2천 |
|---|
| 2025.10.31 | ₩51,457 | ₩51,457 | ₩50,854 | ₩51,454 | -0.01% | 1.5만 |
|---|
| 2025.10.30 | ₩51,591 | ₩51,644 | ₩51,017 | ₩51,017 | -1.11% | 3.8천 |
|---|
| 2025.10.29 | ₩51,725 | ₩52,238 | ₩51,430 | ₩51,741 | +0.03% | 3천 |
|---|
| 2025.10.28 | ₩51,430 | ₩51,430 | ₩51,108 | ₩51,118 | -0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,283 | ₩51,283 | ₩51,001 | ₩51,205 | -0.15% | 2.9천 |
|---|
| 2025.10.24 | ₩50,760 | ₩51,162 | ₩50,760 | ₩51,075 | +0.62% | 7.1천 |
|---|
| 2025.10.23 | ₩49,688 | ₩49,963 | ₩49,581 | ₩49,963 | +0.55% | 1.8천 |
|---|
| 2025.10.22 | ₩49,996 | ₩49,996 | ₩48,387 | ₩49,132 | -1.73% | 5.3천 |
|---|
| 2025.10.21 | ₩50,050 | ₩50,385 | ₩49,983 | ₩50,286 | +0.47% | 1.7천 |
|---|
| 2025.10.20 | ₩50,840 | ₩50,921 | ₩50,592 | ₩50,680 | -0.32% | 4.3천 |
|---|
| 2025.10.17 | ₩49,815 | ₩50,224 | ₩49,815 | ₩50,224 | +0.82% | 1.3천 |
|---|
| 2025.10.16 | ₩51,551 | ₩51,678 | ₩50,416 | ₩50,416 | -2.20% | 2.3천 |
|---|
| 2025.10.15 | ₩51,549 | ₩51,685 | ₩51,204 | ₩51,204 | -0.67% | 2천 |
|---|
| 2025.10.14 | ₩50,023 | ₩51,000 | ₩50,023 | ₩50,688 | +1.33% | 2.3천 |
|---|
| 2025.10.13 | ₩50,291 | ₩50,559 | ₩50,291 | ₩50,433 | +0.28% | 3천 |
|---|
| 2025.10.10 | ₩49,715 | ₩49,715 | ₩48,751 | ₩48,751 | -1.94% | 1.4천 |
|---|