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 | ₩62,796 | ₩63,098 | ₩62,796 | ₩63,067 | +0.43% | 1.2천 |
| 2026.10.08 | ₩62,588 | ₩62,620 | ₩61,851 | ₩62,005 | -0.93% | 6.7천 |
| 2026.10.07 | ₩63,044 | ₩63,205 | ₩62,803 | ₩63,123 | +0.13% | 5천 |
| 2026.10.06 | ₩64,022 | ₩64,022 | ₩63,620 | ₩63,673 | -0.55% | 7.1천 |
| 2026.10.05 | ₩63,446 | ₩63,500 | ₩63,173 | ₩63,430 | -0.03% | 3.6천 |
| 2026.10.02 | ₩63,185 | ₩63,419 | ₩63,185 | ₩63,419 | +0.37% | 5천 |
| 2026.10.01 | ₩61,972 | ₩62,394 | ₩61,885 | ₩62,364 | +0.63% | 4천 |
| 2026.09.30 | ₩62,347 | ₩62,387 | ₩62,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,149 |
| -0.32% |
| 3.2천 |
| 2026.09.29 | ₩61,905 | ₩62,066 | ₩61,905 | ₩62,012 | +0.17% | 1.2천 |
|---|
| 2026.09.28 | ₩62,414 | ₩62,414 | ₩61,717 | ₩61,946 | -0.75% | 800 |
|---|
| 2026.09.25 | ₩62,655 | ₩62,830 | ₩62,615 | ₩62,756 | +0.16% | 3.6천 |
|---|
| 2026.09.24 | ₩62,240 | ₩62,669 | ₩61,973 | ₩62,529 | +0.47% | 8.2천 |
|---|
| 2026.09.23 | ₩62,870 | ₩63,084 | ₩62,615 | ₩62,628 | -0.38% | 4.1천 |
|---|
| 2026.09.22 | ₩63,513 | ₩63,553 | ₩63,258 | ₩63,368 | -0.23% | 4.9천 |
|---|
| 2026.09.21 | ₩63,004 | ₩63,332 | ₩63,004 | ₩63,245 | +0.38% | 5.8천 |
|---|
| 2026.09.18 | ₩62,159 | ₩62,508 | ₩62,133 | ₩62,508 | +0.56% | 1.3천 |
|---|
| 2026.09.17 | ₩62,591 | ₩62,722 | ₩62,536 | ₩62,536 | -0.09% | 3.9천 |
|---|
| 2026.09.16 | ₩61,623 | ₩62,220 | ₩61,355 | ₩61,690 | +0.11% | 5.5천 |
|---|
| 2026.09.15 | ₩61,878 | ₩61,878 | ₩61,328 | ₩61,328 | -0.89% | 3.8천 |
|---|
| 2026.09.14 | ₩62,146 | ₩62,401 | ₩62,076 | ₩62,076 | -0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩63,245 | ₩63,419 | ₩63,186 | ₩63,186 | -0.09% | 2.7천 |
|---|
| 2026.09.10 | ₩63,077 | ₩63,084 | ₩62,795 | ₩62,795 | -0.45% | 900 |
|---|
| 2026.09.09 | ₩64,076 | ₩64,076 | ₩63,643 | ₩63,698 | -0.59% | 1.2천 |
|---|
| 2026.09.08 | ₩63,701 | ₩64,357 | ₩63,701 | ₩64,131 | +0.68% | 1.7천 |
|---|
| 2026.09.04 | ₩63,372 | ₩63,372 | ₩63,299 | ₩63,345 | -0.04% | 2.4천 |
|---|
| 2026.09.03 | ₩62,843 | ₩63,232 | ₩62,588 | ₩63,230 | +0.62% | 1.3만 |
|---|
| 2026.09.02 | ₩62,240 | ₩62,497 | ₩62,025 | ₩62,494 | +0.41% | 1.3만 |
|---|
| 2026.09.01 | ₩62,615 | ₩62,618 | ₩62,133 | ₩62,206 | -0.65% | 1.4만 |
|---|
| 2026.08.31 | ₩63,124 | ₩63,124 | ₩63,017 | ₩63,118 | -0.01% | 1.3만 |
|---|
| 2026.08.28 | ₩64,404 | ₩64,404 | ₩63,513 | ₩63,513 | -1.38% | 2.2천 |
|---|
| 2026.08.27 | ₩64,398 | ₩64,411 | ₩64,344 | ₩64,404 | +0.01% | 7천 |
|---|
| 2026.08.26 | ₩64,197 | ₩64,373 | ₩64,103 | ₩64,373 | +0.28% | 5.5천 |
|---|
| 2026.08.25 | ₩63,821 | ₩64,076 | ₩63,727 | ₩64,076 | +0.40% | 5.2천 |
|---|
| 2026.08.24 | ₩63,466 | ₩63,701 | ₩63,312 | ₩63,386 | -0.13% | 1.7만 |
|---|
| 2026.08.21 | ₩64,264 | ₩64,418 | ₩64,183 | ₩64,391 | +0.20% | 4.5천 |
|---|
| 2026.08.20 | ₩64,290 | ₩64,290 | ₩64,156 | ₩64,186 | -0.16% | 700 |
|---|
| 2026.08.19 | ₩64,994 | ₩64,994 | ₩64,022 | ₩64,376 | -0.95% | 4.5천 |
|---|
| 2026.08.18 | ₩65,456 | ₩65,778 | ₩64,853 | ₩64,931 | -0.80% | 5.8천 |
|---|
| 2026.08.17 | ₩66,569 | ₩66,703 | ₩66,462 | ₩66,492 | -0.11% | 7.6천 |
|---|
| 2026.08.14 | ₩66,649 | ₩66,730 | ₩66,226 | ₩66,436 | -0.32% | 5.1천 |
|---|
| 2026.08.13 | ₩66,421 | ₩66,632 | ₩65,992 | ₩65,994 | -0.64% | 4천 |
|---|
| 2026.08.12 | ₩65,215 | ₩65,832 | ₩65,215 | ₩65,668 | +0.69% | 1만 |
|---|
| 2026.08.11 | ₩64,652 | ₩64,679 | ₩64,349 | ₩64,349 | -0.47% | 1.3천 |
|---|
| 2026.08.10 | ₩64,826 | ₩65,161 | ₩64,588 | ₩64,588 | -0.37% | 8천 |
|---|
| 2026.08.07 | ₩64,357 | ₩64,820 | ₩64,357 | ₩64,749 | +0.61% | 5.7천 |
|---|
| 2026.08.06 | ₩64,237 | ₩65,058 | ₩64,237 | ₩64,257 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩66,301 | ₩66,368 | ₩65,357 | ₩65,357 | -1.42% | 21.8만 |
|---|
| 2026.08.04 | ₩65,644 | ₩66,488 | ₩65,529 | ₩66,204 | +0.85% | 3천 |
|---|
| 2026.08.03 | ₩63,687 | ₩64,914 | ₩63,687 | ₩64,818 | +1.78% | 5.8천 |
|---|
| 2026.07.31 | ₩64,599 | ₩64,706 | ₩62,897 | ₩63,526 | -1.66% | 5.2천 |
|---|
| 2026.07.30 | ₩62,984 | ₩63,392 | ₩62,789 | ₩63,392 | +0.65% | 1.5만 |
|---|
| 2026.07.29 | ₩62,347 | ₩62,347 | ₩60,980 | ₩60,980 | -2.19% | 3.6천 |
|---|
| 2026.07.28 | ₩61,597 | ₩62,374 | ₩61,221 | ₩62,315 | +1.17% | 5.2천 |
|---|
| 2026.07.27 | ₩64,076 | ₩64,076 | ₩62,548 | ₩63,120 | -1.49% | 8.8천 |
|---|
| 2026.07.24 | ₩63,882 | ₩64,251 | ₩63,366 | ₩63,480 | -0.63% | 9.5천 |
|---|
| 2026.07.23 | ₩65,296 | ₩65,296 | ₩64,478 | ₩64,662 | -0.97% | 3.6천 |
|---|
| 2026.07.22 | ₩65,309 | ₩65,724 | ₩65,289 | ₩65,302 | -0.01% | 4.4천 |
|---|
| 2026.07.21 | ₩64,357 | ₩65,255 | ₩64,344 | ₩65,045 | +1.07% | 6.9천 |
|---|
| 2026.07.20 | ₩63,875 | ₩64,304 | ₩63,343 | ₩63,343 | -0.83% | 5.1천 |
|---|
| 2026.07.17 | ₩62,883 | ₩63,741 | ₩62,883 | ₩63,312 | +0.68% | 2.8천 |
|---|
| 2026.07.16 | ₩64,505 | ₩64,505 | ₩63,124 | ₩63,253 | -1.94% | 6.8만 |
|---|
| 2026.07.15 | ₩65,657 | ₩65,657 | ₩64,317 | ₩65,116 | -0.82% | 1만 |
|---|
| 2026.07.14 | ₩65,899 | ₩66,153 | ₩65,610 | ₩65,712 | -0.28% | 3.5천 |
|---|
| 2026.07.13 | ₩65,671 | ₩65,724 | ₩65,014 | ₩65,135 | -0.82% | 3천 |
|---|
| 2026.07.10 | ₩65,925 | ₩66,515 | ₩65,925 | ₩66,365 | +0.67% | 2.7천 |
|---|
| 2026.07.09 | ₩66,609 | ₩67,252 | ₩66,609 | ₩66,774 | +0.25% | 3.7천 |
|---|
| 2026.07.08 | ₩65,068 | ₩65,793 | ₩64,840 | ₩65,683 | +0.95% | 5.4천 |
|---|
| 2026.07.07 | ₩66,193 | ₩66,193 | ₩65,275 | ₩65,581 | -0.93% | 8.8천 |
|---|
| 2026.07.06 | ₩67,266 | ₩67,641 | ₩66,853 | ₩66,853 | -0.61% | 3.1천 |
|---|
| 2026.07.02 | ₩67,560 | ₩67,788 | ₩65,329 | ₩65,908 | -2.45% | 8.9천 |
|---|
| 2026.07.01 | ₩67,815 | ₩67,936 | ₩67,540 | ₩67,540 | -0.41% | 7.7천 |
|---|
| 2026.06.30 | ₩68,083 | ₩69,001 | ₩68,083 | ₩68,933 | +1.25% | 1.3만 |
|---|
| 2026.06.29 | ₩67,802 | ₩68,228 | ₩67,091 | ₩68,228 | +0.63% | 3.2천 |
|---|
| 2026.06.26 | ₩67,708 | ₩68,472 | ₩67,292 | ₩67,313 | -0.58% | 1만 |
|---|
| 2026.06.25 | ₩69,583 | ₩69,583 | ₩68,445 | ₩68,548 | -1.49% | 8.5천 |
|---|
| 2026.06.24 | ₩69,316 | ₩69,316 | ₩68,043 | ₩68,525 | -1.14% | 6.5천 |
|---|
| 2026.06.23 | ₩68,391 | ₩69,571 | ₩68,391 | ₩69,189 | +1.17% | 2만 |
|---|
| 2026.06.22 | ₩71,286 | ₩71,367 | ₩70,415 | ₩70,683 | -0.85% | 8.3천 |
|---|
| 2026.06.18 | ₩71,192 | ₩71,192 | ₩70,442 | ₩70,776 | -0.59% | 6.2천 |
|---|
| 2026.06.17 | ₩70,737 | ₩70,878 | ₩69,864 | ₩69,864 | -1.23% | 3.7천 |
|---|
| 2026.06.16 | ₩70,831 | ₩71,300 | ₩70,139 | ₩70,139 | -0.98% | 7.7천 |
|---|
| 2026.06.15 | ₩70,415 | ₩70,965 | ₩70,415 | ₩70,721 | +0.43% | 6.6만 |
|---|
| 2026.06.12 | ₩68,452 | ₩69,035 | ₩68,224 | ₩68,834 | +0.56% | 2.5천 |
|---|
| 2026.06.11 | ₩66,582 | ₩68,131 | ₩66,542 | ₩68,131 | +2.33% | 2.1천 |
|---|
| 2026.06.10 | ₩66,837 | ₩67,788 | ₩66,246 | ₩66,246 | -0.88% | 5천 |
|---|
| 2026.06.09 | ₩68,539 | ₩69,189 | ₩65,631 | ₩67,374 | -1.70% | 1.3만 |
|---|
| 2026.06.08 | ₩68,284 | ₩68,552 | ₩67,815 | ₩67,922 | -0.53% | 7.2천 |
|---|
| 2026.06.05 | ₩70,201 | ₩70,201 | ₩67,420 | ₩67,770 | -3.46% | 1.1만 |
|---|
| 2026.06.04 | ₩70,201 | ₩71,896 | ₩70,201 | ₩71,588 | +1.98% | 6.2천 |
|---|
| 2026.06.03 | ₩72,064 | ₩72,265 | ₩71,259 | ₩71,585 | -0.66% | 5.5천 |
|---|
| 2026.06.02 | ₩71,353 | ₩72,493 | ₩71,353 | ₩72,459 | +1.55% | 7.6천 |
|---|
| 2026.06.01 | ₩69,584 | ₩70,425 | ₩69,169 | ₩70,425 | +1.21% | 2.3천 |
|---|
| 2026.05.29 | ₩69,879 | ₩69,938 | ₩69,497 | ₩69,938 | +0.08% | 4천 |
|---|
| 2026.05.28 | ₩69,933 | ₩70,348 | ₩69,504 | ₩69,846 | -0.12% | 4.4천 |
|---|
| 2026.05.27 | ₩69,531 | ₩69,839 | ₩69,410 | ₩69,646 | +0.17% | 3.1천 |
|---|
| 2026.05.26 | ₩69,812 | ₩70,013 | ₩69,531 | ₩69,582 | -0.33% | 9.7천 |
|---|
| 2026.05.22 | ₩68,244 | ₩69,001 | ₩68,164 | ₩68,310 | +0.10% | 3.3천 |
|---|
| 2026.05.21 | ₩66,327 | ₩68,150 | ₩66,327 | ₩68,135 | +2.73% | 4.3천 |
|---|
| 2026.05.20 | ₩65,966 | ₩66,327 | ₩65,845 | ₩66,243 | +0.42% | 6.4천 |
|---|
| 2026.05.19 | ₩64,639 | ₩65,966 | ₩64,465 | ₩65,569 | +1.44% | 7.3천 |
|---|
| 2026.05.18 | ₩67,989 | ₩67,989 | ₩65,001 | ₩66,009 | -2.91% | 1.3만 |
|---|
| 2026.05.15 | ₩68,552 | ₩68,552 | ₩67,480 | ₩67,794 | -1.11% | 1.7만 |
|---|
| 2026.05.14 | ₩69,397 | ₩69,571 | ₩69,209 | ₩69,342 | -0.08% | 5.5천 |
|---|
| 2026.05.13 | ₩69,182 | ₩69,839 | ₩68,546 | ₩69,578 | +0.57% | 5.8천 |
|---|
| 2026.05.12 | ₩69,289 | ₩69,484 | ₩67,279 | ₩68,838 | -0.65% | 2.2만 |
|---|
| 2026.05.11 | ₩69,088 | ₩70,228 | ₩68,847 | ₩69,875 | +1.14% | 9천 |
|---|
| 2026.05.08 | ₩67,788 | ₩68,016 | ₩67,614 | ₩67,976 | +0.28% | 1.3만 |
|---|
| 2026.05.07 | ₩68,485 | ₩68,485 | ₩66,530 | ₩67,118 | -2.00% | 1.4만 |
|---|
| 2026.05.06 | ₩68,056 | ₩68,429 | ₩67,065 | ₩68,429 | +0.55% | 9천 |
|---|
| 2026.05.05 | ₩66,663 | ₩67,514 | ₩66,421 | ₩67,305 | +0.96% | 6.5천 |
|---|
| 2026.05.04 | ₩65,778 | ₩66,092 | ₩65,738 | ₩65,919 | +0.21% | 5.9천 |
|---|
| 2026.05.01 | ₩65,550 | ₩65,671 | ₩65,309 | ₩65,468 | -0.12% | 1만 |
|---|
| 2026.04.30 | ₩64,143 | ₩64,943 | ₩64,089 | ₩64,943 | +1.25% | 3.1천 |
|---|
| 2026.04.29 | ₩63,647 | ₩63,647 | ₩63,205 | ₩63,258 | -0.61% | 2.6천 |
|---|
| 2026.04.28 | ₩63,419 | ₩63,486 | ₩62,401 | ₩62,850 | -0.90% | 1.3만 |
|---|
| 2026.04.27 | ₩64,116 | ₩64,116 | ₩63,567 | ₩63,994 | -0.19% | 5.4천 |
|---|
| 2026.04.24 | ₩64,478 | ₩64,478 | ₩63,898 | ₩63,898 | -0.90% | 4.6천 |
|---|
| 2026.04.23 | ₩63,660 | ₩64,478 | ₩63,660 | ₩63,977 | +0.50% | 9.4천 |
|---|
| 2026.04.22 | ₩64,143 | ₩64,143 | ₩63,580 | ₩63,788 | -0.55% | 6.5천 |
|---|
| 2026.04.21 | ₩63,607 | ₩63,701 | ₩63,138 | ₩63,339 | -0.42% | 8.4천 |
|---|
| 2026.04.20 | ₩63,098 | ₩63,486 | ₩63,041 | ₩63,375 | +0.44% | 3.3천 |
|---|
| 2026.04.17 | ₩63,083 | ₩63,265 | ₩62,964 | ₩63,229 | +0.23% | 5.3천 |
|---|
| 2026.04.16 | ₩62,146 | ₩62,655 | ₩61,945 | ₩62,655 | +0.82% | 6천 |
|---|
| 2026.04.15 | ₩61,476 | ₩61,670 | ₩61,342 | ₩61,670 | +0.32% | 4.8천 |
|---|
| 2026.04.14 | ₩61,798 | ₩61,798 | ₩61,087 | ₩61,784 | -0.02% | 2.8천 |
|---|
| 2026.04.13 | ₩60,498 | ₩61,161 | ₩60,176 | ₩61,156 | +1.09% | 6.2천 |
|---|
| 2026.04.10 | ₩60,766 | ₩60,766 | ₩60,467 | ₩60,467 | -0.49% | 1.2천 |
|---|
| 2026.04.09 | ₩60,886 | ₩61,007 | ₩60,524 | ₩60,775 | -0.18% | 4.3천 |
|---|
| 2026.04.08 | ₩60,538 | ₩60,886 | ₩60,310 | ₩60,681 | +0.24% | 4.4천 |
|---|
| 2026.04.07 | ₩57,529 | ₩58,281 | ₩57,529 | ₩58,281 | +1.31% | 1.4천 |
|---|
| 2026.04.06 | ₩58,340 | ₩58,340 | ₩57,730 | ₩57,730 | -1.05% | 2.9천 |
|---|
| 2026.04.02 | ₩55,659 | ₩57,887 | ₩55,659 | ₩57,887 | +4.00% | 2.2천 |
|---|
| 2026.04.01 | ₩56,517 | ₩57,348 | ₩56,425 | ₩56,918 | +0.71% | 3.9천 |
|---|
| 2026.03.31 | ₩54,520 | ₩55,706 | ₩54,279 | ₩55,705 | +2.17% | 5.4천 |
|---|
| 2026.03.30 | ₩55,954 | ₩55,954 | ₩53,642 | ₩53,642 | -4.13% | 800 |
|---|
| 2026.03.27 | ₩55,619 | ₩55,673 | ₩55,163 | ₩55,163 | -0.82% | 1.5천 |
|---|
| 2026.03.26 | ₩56,933 | ₩56,933 | ₩55,630 | ₩55,630 | -2.29% | 3.9천 |
|---|
| 2026.03.25 | ₩57,763 | ₩58,132 | ₩57,676 | ₩57,700 | -0.11% | 1.6천 |
|---|
| 2026.03.24 | ₩56,329 | ₩57,407 | ₩56,329 | ₩57,407 | +1.91% | 1.8천 |
|---|
| 2026.03.23 | ₩56,463 | ₩57,495 | ₩56,463 | ₩56,585 | +0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩57,804 | ₩57,804 | ₩55,452 | ₩55,694 | -3.65% | 4.6천 |
|---|
| 2026.03.19 | ₩55,981 | ₩57,679 | ₩55,981 | ₩57,679 | +3.03% | 2.7천 |
|---|
| 2026.03.18 | ₩57,388 | ₩57,696 | ₩56,926 | ₩56,926 | -0.81% | 3.9천 |
|---|
| 2026.03.17 | ₩56,303 | ₩57,060 | ₩56,303 | ₩57,060 | +1.34% | 1천 |
|---|
| 2026.03.16 | ₩56,504 | ₩56,504 | ₩56,092 | ₩56,092 | -0.73% | 1.5천 |
|---|
| 2026.03.13 | ₩56,061 | ₩56,061 | ₩55,190 | ₩55,225 | -1.49% | 3.1천 |
|---|
| 2026.03.12 | ₩55,834 | ₩55,834 | ₩54,895 | ₩54,895 | -1.68% | 1.3천 |
|---|
| 2026.03.11 | ₩56,329 | ₩56,504 | ₩56,040 | ₩56,350 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩56,128 | ₩56,691 | ₩56,036 | ₩56,036 | -0.16% | 2.8천 |
|---|
| 2026.03.09 | ₩54,802 | ₩55,876 | ₩54,802 | ₩55,876 | +1.96% | 1.1천 |
|---|
| 2026.03.06 | ₩54,969 | ₩55,646 | ₩54,491 | ₩54,491 | -0.87% | 4.1천 |
|---|
| 2026.03.05 | ₩56,866 | ₩56,866 | ₩55,619 | ₩56,102 | -1.34% | 2.4천 |
|---|
| 2026.03.04 | ₩56,721 | ₩57,241 | ₩56,721 | ₩57,100 | +0.67% | 5.3천 |
|---|
| 2026.03.03 | ₩56,758 | ₩56,758 | ₩55,528 | ₩56,431 | -0.58% | 2.9천 |
|---|
| 2026.03.02 | ₩57,093 | ₩58,191 | ₩57,093 | ₩58,191 | +1.92% | 2.2천 |
|---|
| 2026.02.27 | ₩57,348 | ₩57,658 | ₩57,120 | ₩57,489 | +0.25% | 3.2천 |
|---|
| 2026.02.26 | ₩58,273 | ₩58,273 | ₩57,428 | ₩57,849 | -0.73% | 2.5천 |
|---|
| 2026.02.25 | ₩58,554 | ₩59,110 | ₩58,554 | ₩58,750 | +0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩57,442 | ₩58,233 | ₩57,442 | ₩58,025 | +1.01% | 2.2천 |
|---|
| 2026.02.23 | ₩57,589 | ₩57,710 | ₩57,213 | ₩57,398 | -0.33% | 2.7천 |
|---|
| 2026.02.20 | ₩57,871 | ₩58,454 | ₩57,723 | ₩57,837 | -0.06% | 4.7천 |
|---|
| 2026.02.19 | ₩57,549 | ₩57,737 | ₩57,080 | ₩57,737 | +0.33% | 2.2천 |
|---|
| 2026.02.18 | ₩57,804 | ₩58,367 | ₩57,643 | ₩57,911 | +0.19% | 5.2천 |
|---|
| 2026.02.17 | ₩56,919 | ₩57,924 | ₩56,678 | ₩57,667 | +1.31% | 4천 |
|---|
| 2026.02.13 | ₩56,959 | ₩57,884 | ₩56,745 | ₩57,262 | +0.53% | 3.5천 |
|---|
| 2026.02.12 | ₩57,911 | ₩58,199 | ₩56,977 | ₩56,977 | -1.61% | 3.4천 |
|---|
| 2026.02.11 | ₩57,670 | ₩57,844 | ₩56,758 | ₩57,293 | -0.65% | 2.4천 |
|---|
| 2026.02.10 | ₩57,763 | ₩57,763 | ₩57,100 | ₩57,207 | -0.96% | 7.8천 |
|---|
| 2026.02.09 | ₩57,321 | ₩57,898 | ₩57,288 | ₩57,761 | +0.77% | 6.8천 |
|---|
| 2026.02.06 | ₩55,552 | ₩56,847 | ₩55,552 | ₩56,840 | +2.32% | 2.6천 |
|---|
| 2026.02.05 | ₩54,811 | ₩55,001 | ₩52,945 | ₩53,850 | -1.75% | 18만 |
|---|
| 2026.02.04 | ₩56,477 | ₩56,597 | ₩54,118 | ₩55,391 | -1.92% | 1.8만 |
|---|
| 2026.02.03 | ₩56,678 | ₩56,678 | ₩55,700 | ₩56,220 | -0.81% | 9.2천 |
|---|
| 2026.02.02 | ₩54,949 | ₩56,169 | ₩54,949 | ₩55,775 | +1.50% | 3.4만 |
|---|
| 2026.01.30 | ₩56,678 | ₩56,837 | ₩54,661 | ₩54,979 | -3.00% | 7.1천 |
|---|
| 2026.01.29 | ₩57,026 | ₩57,026 | ₩55,606 | ₩56,269 | -1.33% | 4.3천 |
|---|
| 2026.01.28 | ₩56,624 | ₩56,871 | ₩56,584 | ₩56,871 | +0.44% | 2천 |
|---|
| 2026.01.27 | ₩55,619 | ₩56,008 | ₩55,619 | ₩55,800 | +0.33% | 3.2천 |
|---|
| 2026.01.26 | ₩55,190 | ₩55,230 | ₩54,773 | ₩54,773 | -0.76% | 3천 |
|---|
| 2026.01.23 | ₩55,070 | ₩55,070 | ₩54,694 | ₩54,942 | -0.23% | 3.9천 |
|---|
| 2026.01.22 | ₩55,700 | ₩55,941 | ₩55,070 | ₩55,272 | -0.77% | 3.8천 |
|---|
| 2026.01.21 | ₩54,560 | ₩55,237 | ₩54,560 | ₩55,027 | +0.85% | 3.5천 |
|---|
| 2026.01.20 | ₩53,823 | ₩54,335 | ₩53,743 | ₩54,312 | +0.91% | 2.9천 |
|---|
| 2026.01.16 | ₩54,406 | ₩54,520 | ₩54,306 | ₩54,378 | -0.05% | 1천 |
|---|
| 2026.01.15 | ₩54,614 | ₩54,842 | ₩54,520 | ₩54,532 | -0.15% | 9.1천 |
|---|
| 2026.01.14 | ₩54,131 | ₩54,131 | ₩53,756 | ₩54,060 | -0.13% | 2.3천 |
|---|
| 2026.01.13 | ₩54,174 | ₩54,400 | ₩54,064 | ₩54,337 | +0.30% | 2.4천 |
|---|
| 2026.01.12 | ₩53,716 | ₩54,015 | ₩53,662 | ₩54,015 | +0.56% | 1.2천 |
|---|
| 2026.01.09 | ₩53,361 | ₩53,548 | ₩53,260 | ₩53,548 | +0.35% | 1천 |
|---|
| 2026.01.08 | ₩53,062 | ₩53,062 | ₩52,597 | ₩52,774 | -0.54% | 3.4천 |
|---|
| 2026.01.07 | ₩54,185 | ₩54,185 | ₩53,448 | ₩53,712 | -0.87% | 6.2천 |
|---|
| 2026.01.06 | ₩54,266 | ₩54,330 | ₩53,046 | ₩54,330 | +0.12% | 1.5만 |
|---|
| 2026.01.05 | ₩52,121 | ₩52,697 | ₩52,081 | ₩52,697 | +1.11% | 15.4만 |
|---|
| 2026.01.02 | ₩51,585 | ₩52,369 | ₩51,585 | ₩52,369 | +1.52% | 1.9천 |
|---|
| 2025.12.31 | ₩51,330 | ₩51,357 | ₩51,049 | ₩51,078 | -0.49% | 9.6천 |
|---|
| 2025.12.30 | ₩51,853 | ₩51,853 | ₩51,487 | ₩51,487 | -0.71% | 1천 |
|---|
| 2025.12.29 | ₩51,826 | ₩51,873 | ₩51,746 | ₩51,765 | -0.12% | 1.9천 |
|---|
| 2025.12.26 | ₩52,242 | ₩52,242 | ₩52,125 | ₩52,137 | -0.20% | 400 |
|---|
| 2025.12.24 | ₩52,215 | ₩52,286 | ₩52,175 | ₩52,286 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩52,078 | ₩52,116 | ₩52,022 | ₩52,116 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩52,322 | ₩52,416 | ₩52,081 | ₩52,295 | -0.05% | 6.8천 |
|---|
| 2025.12.19 | ₩51,317 | ₩52,014 | ₩51,250 | ₩51,880 | +1.10% | 1.2만 |
|---|
| 2025.12.18 | ₩50,861 | ₩51,089 | ₩50,768 | ₩50,781 | -0.16% | 9.1천 |
|---|
| 2025.12.17 | ₩50,714 | ₩50,714 | ₩50,077 | ₩50,077 | -1.26% | 2.2천 |
|---|
| 2025.12.16 | ₩50,486 | ₩50,798 | ₩50,285 | ₩50,798 | +0.62% | 6.6천 |
|---|
| 2025.12.15 | ₩51,585 | ₩51,585 | ₩50,607 | ₩50,741 | -1.64% | 3.3만 |
|---|
| 2025.12.12 | ₩52,336 | ₩52,336 | ₩51,070 | ₩51,300 | -1.98% | 3.5천 |
|---|
| 2025.12.11 | ₩52,001 | ₩52,577 | ₩51,934 | ₩52,565 | +1.09% | 2.8만 |
|---|
| 2025.12.10 | ₩51,612 | ₩52,362 | ₩51,612 | ₩52,090 | +0.93% | 1.8천 |
|---|
| 2025.12.09 | ₩51,558 | ₩52,161 | ₩51,558 | ₩51,778 | +0.43% | 4.5천 |
|---|
| 2025.12.08 | ₩51,987 | ₩51,987 | ₩51,424 | ₩51,712 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩51,558 | ₩51,598 | ₩51,464 | ₩51,487 | -0.14% | 1.2천 |
|---|
| 2025.12.04 | ₩50,777 | ₩51,411 | ₩50,777 | ₩51,411 | +1.25% | 1.4천 |
|---|
| 2025.12.03 | ₩50,647 | ₩50,915 | ₩50,499 | ₩50,883 | +0.47% | 1.2천 |
|---|
| 2025.12.02 | ₩51,116 | ₩51,277 | ₩50,898 | ₩50,898 | -0.43% | 2.5천 |
|---|
| 2025.12.01 | ₩51,438 | ₩51,438 | ₩50,915 | ₩51,066 | -0.72% | 1천 |
|---|
| 2025.11.28 | ₩51,344 | ₩51,702 | ₩51,344 | ₩51,702 | +0.70% | 1.2천 |
|---|
| 2025.11.26 | ₩51,044 | ₩51,129 | ₩51,022 | ₩51,129 | +0.17% | 1.4천 |
|---|
| 2025.11.25 | ₩49,762 | ₩50,317 | ₩49,762 | ₩50,317 | +1.11% | 600 |
|---|
| 2025.11.24 | ₩49,608 | ₩49,782 | ₩49,608 | ₩49,782 | +0.35% | 1.1만 |
|---|
| 2025.11.21 | ₩48,369 | ₩48,433 | ₩47,518 | ₩48,433 | +0.13% | 2.4천 |
|---|
| 2025.11.20 | ₩50,258 | ₩50,258 | ₩48,083 | ₩48,083 | -4.33% | 1.5천 |
|---|
| 2025.11.19 | ₩49,548 | ₩49,602 | ₩49,253 | ₩49,506 | -0.08% | 8.5천 |
|---|
| 2025.11.18 | ₩49,052 | ₩49,642 | ₩48,926 | ₩49,319 | +0.54% | 2.6천 |
|---|
| 2025.11.17 | ₩49,450 | ₩49,780 | ₩49,025 | ₩49,301 | -0.30% | 2.9천 |
|---|
| 2025.11.14 | ₩49,320 | ₩50,138 | ₩49,320 | ₩49,647 | +0.66% | 1.2만 |
|---|
| 2025.11.13 | ₩50,553 | ₩50,660 | ₩49,642 | ₩49,689 | -1.71% | 4.6천 |
|---|
| 2025.11.12 | ₩51,867 | ₩51,867 | ₩51,277 | ₩51,426 | -0.85% | 1천 |
|---|
| 2025.11.11 | ₩51,652 | ₩51,679 | ₩51,377 | ₩51,580 | -0.14% | 8.7천 |
|---|
| 2025.11.10 | ₩51,867 | ₩52,228 | ₩51,867 | ₩51,995 | +0.25% | 2.8천 |
|---|
| 2025.11.07 | ₩49,990 | ₩50,990 | ₩49,669 | ₩50,962 | +1.94% | 7천 |
|---|
| 2025.11.06 | ₩51,233 | ₩51,233 | ₩50,604 | ₩50,604 | -1.23% | 1.1천 |
|---|
| 2025.11.05 | ₩50,781 | ₩51,759 | ₩50,781 | ₩51,411 | +1.24% | 9천 |
|---|
| 2025.11.04 | ₩50,607 | ₩51,237 | ₩50,285 | ₩50,285 | -0.64% | 1.5만 |
|---|
| 2025.11.03 | ₩51,612 | ₩52,074 | ₩51,304 | ₩51,952 | +0.66% | 7.2천 |
|---|
| 2025.10.31 | ₩51,464 | ₩51,464 | ₩50,861 | ₩51,462 | -0.01% | 1.5만 |
|---|
| 2025.10.30 | ₩51,598 | ₩51,652 | ₩51,025 | ₩51,025 | -1.11% | 3.8천 |
|---|
| 2025.10.29 | ₩51,732 | ₩52,246 | ₩51,438 | ₩51,749 | +0.03% | 3천 |
|---|
| 2025.10.28 | ₩51,438 | ₩51,438 | ₩51,116 | ₩51,125 | -0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,290 | ₩51,290 | ₩51,009 | ₩51,212 | -0.15% | 2.9천 |
|---|
| 2025.10.24 | ₩50,768 | ₩51,170 | ₩50,768 | ₩51,082 | +0.62% | 7.1천 |
|---|
| 2025.10.23 | ₩49,695 | ₩49,970 | ₩49,588 | ₩49,970 | +0.55% | 1.8천 |
|---|
| 2025.10.22 | ₩50,004 | ₩50,004 | ₩48,394 | ₩49,139 | -1.73% | 5.3천 |
|---|
| 2025.10.21 | ₩50,057 | ₩50,392 | ₩49,990 | ₩50,293 | +0.47% | 1.7천 |
|---|
| 2025.10.20 | ₩50,848 | ₩50,928 | ₩50,600 | ₩50,687 | -0.32% | 4.3천 |
|---|
| 2025.10.17 | ₩49,823 | ₩50,231 | ₩49,823 | ₩50,231 | +0.82% | 1.3천 |
|---|
| 2025.10.16 | ₩51,558 | ₩51,686 | ₩50,423 | ₩50,423 | -2.20% | 2.3천 |
|---|
| 2025.10.15 | ₩51,557 | ₩51,692 | ₩51,211 | ₩51,211 | -0.67% | 2천 |
|---|
| 2025.10.14 | ₩50,030 | ₩51,007 | ₩50,030 | ₩50,695 | +1.33% | 2.3천 |
|---|
| 2025.10.13 | ₩50,298 | ₩50,566 | ₩50,298 | ₩50,441 | +0.28% | 3천 |
|---|
| 2025.10.10 | ₩49,722 | ₩49,722 | ₩48,759 | ₩48,759 | -1.94% | 1.4천 |
|---|