시장 데이터를 불러오는 중
전체 종목
Calvert Ultra-Short Investment Grade ETF 과거 주가
Calvert Ultra-Short Investment Grade ETF · CVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert Ultra-Short Investment Grade ETF · CVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,715 | ₩67,796 | ₩67,679 | ₩67,695 | -0.03% | 1.2만 |
| 2026.10.08 | ₩67,662 | ₩67,809 | ₩67,662 | ₩67,709 | +0.07% | 1.9만 |
| 2026.10.07 | ₩67,689 | ₩67,753 | ₩67,669 | ₩67,689 | 0.00% | 3.2만 |
| 2026.10.06 | ₩67,702 | ₩67,729 | ₩67,648 | ₩67,695 | -0.01% | 4만 |
| 2026.10.05 | ₩67,742 | ₩67,742 | ₩67,675 | ₩67,675 | -0.10% | 1.3만 |
| 2026.10.02 | ₩67,662 | ₩67,689 | ₩67,622 | ₩67,648 | -0.02% | 7.3천 |
| 2026.10.01 | ₩67,595 | ₩67,662 | ₩67,595 | ₩67,635 | +0.06% | 2.9만 |
| 2026.09.30 | ₩67,662 | ₩67,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,635 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩67,850 | ₩67,890 | ₩67,850 | ₩67,870 | +0.03% | 8.4천 |
|---|
| 2026.09.28 | ₩67,863 | ₩67,903 | ₩67,782 | ₩67,796 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩67,876 | ₩67,903 | ₩67,809 | ₩67,809 | -0.10% | 2만 |
|---|
| 2026.09.24 | ₩67,890 | ₩67,917 | ₩67,876 | ₩67,890 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩67,903 | ₩67,917 | ₩67,796 | ₩67,863 | -0.06% | 17.2만 |
|---|
| 2026.09.22 | ₩67,903 | ₩68,064 | ₩67,903 | ₩67,977 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩67,903 | ₩68,024 | ₩67,903 | ₩67,943 | +0.06% | 1.2만 |
|---|
| 2026.09.18 | ₩67,890 | ₩67,943 | ₩67,809 | ₩67,918 | +0.04% | 2.5만 |
|---|
| 2026.09.17 | ₩67,863 | ₩67,984 | ₩67,863 | ₩67,910 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩67,863 | ₩67,954 | ₩67,863 | ₩67,886 | +0.03% | 1.5만 |
|---|
| 2026.09.15 | ₩67,863 | ₩67,957 | ₩67,863 | ₩67,890 | +0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩67,843 | ₩67,930 | ₩67,823 | ₩67,863 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩67,870 | ₩67,903 | ₩67,850 | ₩67,863 | -0.01% | 1만 |
|---|
| 2026.09.10 | ₩67,890 | ₩68,212 | ₩67,850 | ₩67,875 | -0.02% | 3.9만 |
|---|
| 2026.09.09 | ₩67,890 | ₩67,984 | ₩67,879 | ₩67,903 | +0.02% | 1.1만 |
|---|
| 2026.09.08 | ₩67,930 | ₩67,930 | ₩67,903 | ₩67,915 | -0.02% | 9.9천 |
|---|
| 2026.09.04 | ₩67,876 | ₩67,917 | ₩67,863 | ₩67,910 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩67,943 | ₩67,943 | ₩67,863 | ₩67,917 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩67,863 | ₩67,943 | ₩67,809 | ₩67,876 | +0.02% | 1.3만 |
|---|
| 2026.09.01 | ₩67,836 | ₩67,870 | ₩67,782 | ₩67,816 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩67,836 | ₩68,212 | ₩67,836 | ₩67,836 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩68,332 | ₩68,332 | ₩68,091 | ₩68,111 | -0.32% | 2.8만 |
|---|
| 2026.08.27 | ₩68,077 | ₩68,158 | ₩68,077 | ₩68,131 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩68,108 | ₩68,145 | ₩68,091 | ₩68,131 | +0.03% | 1.9만 |
|---|
| 2026.08.25 | ₩68,064 | ₩68,118 | ₩68,064 | ₩68,104 | +0.06% | 6.4천 |
|---|
| 2026.08.24 | ₩68,077 | ₩68,104 | ₩68,064 | ₩68,104 | +0.04% | 1.6만 |
|---|
| 2026.08.21 | ₩68,037 | ₩68,104 | ₩68,024 | ₩68,064 | +0.04% | 2.8만 |
|---|
| 2026.08.20 | ₩68,024 | ₩68,131 | ₩68,010 | ₩68,044 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩68,024 | ₩68,151 | ₩68,024 | ₩68,151 | +0.19% | 1.1만 |
|---|
| 2026.08.18 | ₩68,051 | ₩68,064 | ₩68,017 | ₩68,017 | -0.05% | 59.3만 |
|---|
| 2026.08.17 | ₩68,010 | ₩68,145 | ₩68,010 | ₩68,077 | +0.10% | 2.3만 |
|---|
| 2026.08.14 | ₩68,031 | ₩68,049 | ₩68,031 | ₩68,037 | +0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩67,984 | ₩68,104 | ₩67,970 | ₩68,064 | +0.12% | 3.1만 |
|---|
| 2026.08.12 | ₩67,970 | ₩67,997 | ₩67,957 | ₩67,970 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩67,957 | ₩67,984 | ₩67,930 | ₩67,957 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩67,943 | ₩67,970 | ₩67,917 | ₩67,964 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩67,957 | ₩67,957 | ₩67,917 | ₩67,957 | 0.00% | 1만 |
|---|
| 2026.08.06 | ₩67,917 | ₩67,957 | ₩67,917 | ₩67,930 | +0.02% | 1.1만 |
|---|
| 2026.08.05 | ₩67,910 | ₩67,997 | ₩67,910 | ₩67,937 | +0.04% | 9천 |
|---|
| 2026.08.04 | ₩67,882 | ₩67,930 | ₩67,876 | ₩67,915 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩67,898 | ₩67,903 | ₩67,863 | ₩67,883 | -0.02% | 33.7만 |
|---|
| 2026.07.31 | ₩67,876 | ₩67,903 | ₩67,836 | ₩67,883 | +0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩68,198 | ₩68,198 | ₩68,091 | ₩68,111 | -0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩68,091 | ₩68,131 | ₩68,051 | ₩68,124 | +0.05% | 3.4만 |
|---|
| 2026.07.28 | ₩67,984 | ₩68,091 | ₩67,984 | ₩68,055 | +0.10% | 8.3천 |
|---|
| 2026.07.27 | ₩67,970 | ₩68,131 | ₩67,970 | ₩68,084 | +0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩67,989 | ₩68,145 | ₩67,989 | ₩68,064 | +0.11% | 1만 |
|---|
| 2026.07.23 | ₩67,984 | ₩68,263 | ₩67,970 | ₩68,041 | +0.08% | 3.2만 |
|---|
| 2026.07.22 | ₩68,037 | ₩68,104 | ₩68,004 | ₩68,051 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩68,010 | ₩68,077 | ₩67,997 | ₩68,035 | +0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩68,037 | ₩68,118 | ₩67,997 | ₩68,023 | -0.02% | 3.5만 |
|---|
| 2026.07.17 | ₩68,010 | ₩68,051 | ₩68,010 | ₩68,031 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩67,950 | ₩68,082 | ₩67,950 | ₩68,031 | +0.12% | 8만 |
|---|
| 2026.07.15 | ₩67,943 | ₩67,970 | ₩67,933 | ₩67,950 | +0.01% | 5.1천 |
|---|
| 2026.07.14 | ₩67,970 | ₩67,970 | ₩67,903 | ₩67,930 | -0.06% | 2만 |
|---|
| 2026.07.13 | ₩67,930 | ₩67,930 | ₩67,863 | ₩67,890 | -0.06% | 9.1천 |
|---|
| 2026.07.10 | ₩67,917 | ₩67,930 | ₩67,895 | ₩67,917 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩67,896 | ₩67,977 | ₩67,882 | ₩67,903 | +0.01% | 1.5만 |
|---|
| 2026.07.08 | ₩67,903 | ₩67,917 | ₩67,863 | ₩67,883 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩67,917 | ₩67,917 | ₩67,863 | ₩67,896 | -0.03% | 29.9만 |
|---|
| 2026.07.06 | ₩67,917 | ₩67,970 | ₩67,876 | ₩67,917 | 0.00% | 22.5만 |
|---|
| 2026.07.02 | ₩67,896 | ₩67,917 | ₩67,863 | ₩67,870 | -0.04% | 1.1만 |
|---|
| 2026.07.01 | ₩67,850 | ₩67,890 | ₩67,850 | ₩67,876 | +0.04% | 2만 |
|---|
| 2026.06.30 | ₩67,850 | ₩67,930 | ₩67,850 | ₩67,903 | +0.08% | 11.4만 |
|---|
| 2026.06.29 | ₩68,024 | ₩68,225 | ₩68,010 | ₩68,198 | +0.26% | 20.1만 |
|---|
| 2026.06.26 | ₩68,037 | ₩68,077 | ₩68,024 | ₩68,064 | +0.04% | 5.5만 |
|---|
| 2026.06.25 | ₩67,997 | ₩68,057 | ₩67,997 | ₩68,024 | +0.04% | 6.8만 |
|---|
| 2026.06.24 | ₩67,970 | ₩68,165 | ₩67,970 | ₩68,004 | +0.05% | 15.1만 |
|---|
| 2026.06.23 | ₩67,984 | ₩68,031 | ₩67,970 | ₩67,990 | +0.01% | 8.4천 |
|---|
| 2026.06.22 | ₩67,970 | ₩68,017 | ₩67,957 | ₩67,990 | +0.03% | 1.4만 |
|---|
| 2026.06.18 | ₩68,010 | ₩68,017 | ₩67,970 | ₩67,990 | -0.03% | 1.8만 |
|---|
| 2026.06.17 | ₩68,010 | ₩68,024 | ₩67,943 | ₩67,964 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩68,010 | ₩68,031 | ₩67,970 | ₩67,990 | -0.03% | 3.8만 |
|---|
| 2026.06.15 | ₩67,970 | ₩68,010 | ₩67,970 | ₩67,990 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩67,957 | ₩68,024 | ₩67,957 | ₩67,992 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩67,923 | ₩68,024 | ₩67,903 | ₩67,977 | +0.08% | 5.5만 |
|---|
| 2026.06.10 | ₩67,917 | ₩67,957 | ₩67,917 | ₩67,930 | +0.02% | 2.5만 |
|---|
| 2026.06.09 | ₩67,943 | ₩67,943 | ₩67,903 | ₩67,923 | -0.03% | 2.3만 |
|---|
| 2026.06.08 | ₩67,930 | ₩67,943 | ₩67,903 | ₩67,930 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩67,917 | ₩67,917 | ₩67,863 | ₩67,896 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩67,930 | ₩67,943 | ₩67,890 | ₩67,935 | +0.01% | 1만 |
|---|
| 2026.06.03 | ₩67,997 | ₩67,997 | ₩67,890 | ₩67,894 | -0.15% | 9.8천 |
|---|
| 2026.06.02 | ₩67,890 | ₩67,930 | ₩67,890 | ₩67,903 | +0.02% | 8.4천 |
|---|
| 2026.06.01 | ₩67,863 | ₩67,896 | ₩67,863 | ₩67,871 | +0.01% | 7.4천 |
|---|
| 2026.05.29 | ₩67,823 | ₩67,917 | ₩67,823 | ₩67,917 | +0.14% | 1.2만 |
|---|
| 2026.05.28 | ₩68,104 | ₩68,131 | ₩68,091 | ₩68,111 | +0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩68,077 | ₩68,104 | ₩68,064 | ₩68,091 | +0.02% | 6.1천 |
|---|
| 2026.05.26 | ₩68,091 | ₩68,104 | ₩68,084 | ₩68,084 | -0.01% | 6천 |
|---|
| 2026.05.22 | ₩68,077 | ₩68,077 | ₩68,024 | ₩68,041 | -0.05% | 7.3천 |
|---|
| 2026.05.21 | ₩68,010 | ₩68,072 | ₩68,010 | ₩68,044 | +0.05% | 9.8천 |
|---|
| 2026.05.20 | ₩67,970 | ₩68,037 | ₩67,970 | ₩68,001 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩67,997 | ₩68,051 | ₩67,970 | ₩68,017 | +0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩67,943 | ₩68,010 | ₩67,943 | ₩67,997 | +0.08% | 1.2만 |
|---|
| 2026.05.15 | ₩67,984 | ₩67,984 | ₩67,946 | ₩67,977 | -0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩67,997 | ₩67,997 | ₩67,957 | ₩67,970 | -0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩67,970 | ₩68,037 | ₩67,943 | ₩67,977 | +0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩67,943 | ₩67,984 | ₩67,921 | ₩67,957 | +0.02% | 3.1만 |
|---|
| 2026.05.11 | ₩67,917 | ₩67,970 | ₩67,917 | ₩67,950 | +0.05% | 8.5천 |
|---|
| 2026.05.08 | ₩67,917 | ₩67,977 | ₩67,917 | ₩67,957 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩67,890 | ₩67,993 | ₩67,890 | ₩67,970 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩67,957 | ₩67,970 | ₩67,937 | ₩67,950 | -0.01% | 5.9천 |
|---|
| 2026.05.05 | ₩67,930 | ₩67,943 | ₩67,903 | ₩67,930 | 0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩67,984 | ₩67,984 | ₩67,876 | ₩67,943 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩67,851 | ₩67,937 | ₩67,851 | ₩67,910 | +0.09% | 20.6만 |
|---|
| 2026.04.30 | ₩67,823 | ₩67,917 | ₩67,809 | ₩67,829 | +0.01% | 9.5천 |
|---|
| 2026.04.29 | ₩68,064 | ₩68,091 | ₩68,024 | ₩68,044 | -0.03% | 1.1만 |
|---|
| 2026.04.28 | ₩68,044 | ₩68,064 | ₩68,010 | ₩68,044 | 0.00% | 1.7만 |
|---|
| 2026.04.27 | ₩67,984 | ₩68,077 | ₩67,984 | ₩68,044 | +0.09% | 7천 |
|---|
| 2026.04.24 | ₩68,037 | ₩68,126 | ₩68,028 | ₩68,060 | +0.03% | 7.4천 |
|---|
| 2026.04.23 | ₩67,997 | ₩68,051 | ₩67,997 | ₩68,017 | +0.03% | 6.9천 |
|---|
| 2026.04.22 | ₩67,930 | ₩68,131 | ₩67,930 | ₩68,017 | +0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩68,091 | ₩68,091 | ₩67,957 | ₩68,004 | -0.13% | 1.1만 |
|---|
| 2026.04.20 | ₩68,091 | ₩68,091 | ₩68,000 | ₩68,017 | -0.11% | 2.7천 |
|---|
| 2026.04.17 | ₩67,943 | ₩68,037 | ₩67,943 | ₩68,017 | +0.11% | 1.1만 |
|---|
| 2026.04.16 | ₩67,917 | ₩67,984 | ₩67,917 | ₩67,984 | +0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩67,984 | ₩67,997 | ₩67,954 | ₩67,990 | +0.01% | 5.9천 |
|---|
| 2026.04.14 | ₩67,970 | ₩67,984 | ₩67,957 | ₩67,964 | -0.01% | 2.9만 |
|---|
| 2026.04.13 | ₩67,917 | ₩67,954 | ₩67,903 | ₩67,937 | +0.03% | 1만 |
|---|
| 2026.04.10 | ₩67,903 | ₩67,970 | ₩67,903 | ₩67,917 | +0.02% | 8.1천 |
|---|
| 2026.04.09 | ₩67,917 | ₩67,946 | ₩67,895 | ₩67,910 | -0.01% | 5.9천 |
|---|
| 2026.04.08 | ₩67,890 | ₩68,010 | ₩67,863 | ₩67,896 | +0.01% | 4.4만 |
|---|
| 2026.04.07 | ₩67,850 | ₩67,874 | ₩67,836 | ₩67,862 | +0.02% | 2.1만 |
|---|
| 2026.04.06 | ₩67,850 | ₩67,876 | ₩67,829 | ₩67,856 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩67,836 | ₩67,863 | ₩67,742 | ₩67,843 | +0.01% | 1.6만 |
|---|
| 2026.04.01 | ₩67,836 | ₩67,876 | ₩67,622 | ₩67,803 | -0.05% | 4.2만 |
|---|
| 2026.03.31 | ₩67,850 | ₩67,876 | ₩67,809 | ₩67,856 | +0.01% | 5.6만 |
|---|
| 2026.03.30 | ₩68,013 | ₩68,077 | ₩68,013 | ₩68,057 | +0.07% | 1.1만 |
|---|
| 2026.03.27 | ₩68,024 | ₩68,051 | ₩67,957 | ₩68,016 | -0.01% | 20.9만 |
|---|
| 2026.03.26 | ₩68,004 | ₩68,024 | ₩67,957 | ₩67,977 | -0.04% | 5.7만 |
|---|
| 2026.03.25 | ₩67,997 | ₩68,023 | ₩67,997 | ₩68,010 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩67,970 | ₩68,077 | ₩67,970 | ₩68,051 | +0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩67,943 | ₩67,984 | ₩67,937 | ₩67,977 | +0.05% | 1.3만 |
|---|
| 2026.03.20 | ₩68,104 | ₩68,104 | ₩67,903 | ₩67,990 | -0.17% | 1.6만 |
|---|
| 2026.03.19 | ₩67,957 | ₩68,037 | ₩67,957 | ₩68,031 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩67,984 | ₩68,024 | ₩67,917 | ₩67,990 | +0.01% | 8.1천 |
|---|
| 2026.03.17 | ₩68,037 | ₩68,037 | ₩67,997 | ₩68,017 | -0.03% | 1.3만 |
|---|
| 2026.03.16 | ₩67,994 | ₩68,010 | ₩67,973 | ₩67,997 | +0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩67,970 | ₩68,010 | ₩67,943 | ₩67,962 | -0.01% | 9.8천 |
|---|
| 2026.03.12 | ₩68,010 | ₩68,024 | ₩67,957 | ₩67,993 | -0.03% | 1.5만 |
|---|
| 2026.03.11 | ₩68,010 | ₩68,075 | ₩68,010 | ₩68,024 | +0.02% | 6.9천 |
|---|
| 2026.03.10 | ₩68,118 | ₩68,118 | ₩68,037 | ₩68,037 | -0.12% | 5.8천 |
|---|
| 2026.03.09 | ₩67,970 | ₩68,071 | ₩67,970 | ₩68,044 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩68,077 | ₩68,118 | ₩68,010 | ₩68,064 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩67,970 | ₩68,031 | ₩67,970 | ₩68,004 | +0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩67,997 | ₩68,051 | ₩67,984 | ₩68,031 | +0.05% | 8천 |
|---|
| 2026.03.03 | ₩67,957 | ₩68,064 | ₩67,957 | ₩68,037 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩67,997 | ₩67,997 | ₩67,962 | ₩67,984 | -0.02% | 4.5천 |
|---|
| 2026.02.27 | ₩68,037 | ₩68,077 | ₩68,032 | ₩68,057 | +0.03% | 1.5만 |
|---|
| 2026.02.26 | ₩68,212 | ₩68,225 | ₩68,198 | ₩68,213 | +0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩68,185 | ₩68,305 | ₩68,185 | ₩68,305 | +0.18% | 2.4만 |
|---|
| 2026.02.24 | ₩68,198 | ₩68,252 | ₩68,165 | ₩68,232 | +0.05% | 2.2만 |
|---|
| 2026.02.23 | ₩68,171 | ₩68,185 | ₩68,153 | ₩68,178 | +0.01% | 6천 |
|---|
| 2026.02.20 | ₩68,198 | ₩68,205 | ₩68,178 | ₩68,205 | +0.01% | 5.1천 |
|---|
| 2026.02.19 | ₩68,131 | ₩68,185 | ₩68,131 | ₩68,185 | +0.08% | 6.2천 |
|---|
| 2026.02.18 | ₩68,151 | ₩68,171 | ₩68,131 | ₩68,145 | -0.01% | 4.5천 |
|---|
| 2026.02.17 | ₩68,131 | ₩68,171 | ₩68,118 | ₩68,158 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩68,158 | ₩68,171 | ₩68,141 | ₩68,158 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩68,171 | ₩68,171 | ₩68,111 | ₩68,124 | -0.07% | 5.4천 |
|---|
| 2026.02.11 | ₩68,104 | ₩68,131 | ₩68,079 | ₩68,118 | +0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩68,158 | ₩68,191 | ₩68,138 | ₩68,169 | +0.02% | 6.9천 |
|---|
| 2026.02.09 | ₩68,131 | ₩68,131 | ₩68,104 | ₩68,118 | -0.02% | 1만 |
|---|
| 2026.02.06 | ₩68,104 | ₩68,131 | ₩68,064 | ₩68,104 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩68,098 | ₩68,171 | ₩68,077 | ₩68,151 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩68,118 | ₩68,131 | ₩68,052 | ₩68,091 | -0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩68,051 | ₩68,077 | ₩68,037 | ₩68,057 | +0.01% | 2.4만 |
|---|
| 2026.02.02 | ₩68,051 | ₩68,071 | ₩68,043 | ₩68,057 | +0.01% | 1만 |
|---|
| 2026.01.30 | ₩68,024 | ₩68,084 | ₩68,010 | ₩68,084 | +0.09% | 1.2만 |
|---|
| 2026.01.29 | ₩68,225 | ₩68,279 | ₩68,225 | ₩68,272 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩68,279 | ₩68,279 | ₩68,225 | ₩68,245 | -0.05% | 5.2천 |
|---|
| 2026.01.27 | ₩68,252 | ₩68,279 | ₩68,225 | ₩68,265 | +0.02% | 1.4만 |
|---|
| 2026.01.26 | ₩68,171 | ₩68,225 | ₩68,171 | ₩68,205 | +0.05% | 2.3만 |
|---|
| 2026.01.23 | ₩68,198 | ₩68,198 | ₩68,131 | ₩68,191 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩68,195 | ₩68,197 | ₩68,151 | ₩68,171 | -0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩68,171 | ₩68,185 | ₩68,145 | ₩68,158 | -0.02% | 9.8천 |
|---|
| 2026.01.20 | ₩68,158 | ₩68,158 | ₩68,118 | ₩68,124 | -0.05% | 5.3천 |
|---|
| 2026.01.16 | ₩68,145 | ₩68,145 | ₩68,131 | ₩68,138 | -0.01% | 6.7천 |
|---|
| 2026.01.15 | ₩68,118 | ₩68,134 | ₩68,051 | ₩68,111 | -0.01% | 8천 |
|---|
| 2026.01.14 | ₩68,091 | ₩68,131 | ₩68,091 | ₩68,131 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩68,131 | ₩68,145 | ₩68,091 | ₩68,098 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩68,084 | ₩68,131 | ₩68,053 | ₩68,111 | +0.04% | 1.4만 |
|---|
| 2026.01.09 | ₩68,118 | ₩68,158 | ₩68,057 | ₩68,124 | +0.01% | 1.3만 |
|---|
| 2026.01.08 | ₩68,091 | ₩68,124 | ₩68,064 | ₩68,098 | +0.01% | 1.1만 |
|---|
| 2026.01.07 | ₩68,091 | ₩68,131 | ₩68,051 | ₩68,104 | +0.02% | 1.2만 |
|---|
| 2026.01.06 | ₩68,077 | ₩68,091 | ₩68,010 | ₩68,077 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩68,071 | ₩68,104 | ₩67,997 | ₩68,077 | +0.01% | 2.8만 |
|---|
| 2026.01.02 | ₩68,051 | ₩68,064 | ₩68,010 | ₩68,051 | 0.00% | 1.5만 |
|---|
| 2025.12.31 | ₩68,037 | ₩68,051 | ₩67,970 | ₩68,051 | +0.02% | 1만 |
|---|
| 2025.12.30 | ₩68,037 | ₩68,037 | ₩67,957 | ₩67,986 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩68,051 | ₩68,051 | ₩67,970 | ₩67,977 | -0.11% | 1.4만 |
|---|
| 2025.12.26 | ₩67,997 | ₩68,024 | ₩67,917 | ₩68,004 | +0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩67,876 | ₩67,950 | ₩67,876 | ₩67,950 | +0.11% | 2.6만 |
|---|
| 2025.12.23 | ₩67,863 | ₩67,903 | ₩67,850 | ₩67,856 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,187 | ₩68,198 | ₩68,145 | ₩68,158 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩68,171 | ₩68,171 | ₩68,145 | ₩68,165 | -0.01% | 1.1만 |
|---|
| 2025.12.18 | ₩68,158 | ₩68,171 | ₩68,145 | ₩68,151 | -0.01% | 5.2천 |
|---|
| 2025.12.17 | ₩68,118 | ₩68,145 | ₩68,104 | ₩68,131 | +0.02% | 8.3천 |
|---|
| 2025.12.16 | ₩68,104 | ₩68,145 | ₩68,104 | ₩68,145 | +0.06% | 9.5천 |
|---|
| 2025.12.15 | ₩68,091 | ₩68,118 | ₩68,077 | ₩68,098 | +0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩68,077 | ₩68,104 | ₩68,077 | ₩68,104 | +0.04% | 7.3천 |
|---|
| 2025.12.11 | ₩68,171 | ₩68,171 | ₩68,064 | ₩68,077 | -0.14% | 6.7천 |
|---|
| 2025.12.10 | ₩68,040 | ₩68,077 | ₩68,037 | ₩68,077 | +0.06% | 1만 |
|---|
| 2025.12.09 | ₩68,064 | ₩68,064 | ₩68,017 | ₩68,017 | -0.07% | 9.8천 |
|---|
| 2025.12.08 | ₩67,984 | ₩68,037 | ₩67,984 | ₩68,012 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩68,024 | ₩68,051 | ₩68,010 | ₩68,051 | +0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩68,018 | ₩68,024 | ₩67,984 | ₩68,024 | +0.01% | 8.5천 |
|---|
| 2025.12.03 | ₩67,997 | ₩68,037 | ₩67,943 | ₩67,984 | -0.02% | 8.9천 |
|---|
| 2025.12.02 | ₩67,970 | ₩68,010 | ₩67,950 | ₩67,977 | +0.01% | 9.2천 |
|---|
| 2025.12.01 | ₩67,969 | ₩68,031 | ₩67,910 | ₩67,950 | -0.03% | 8.7천 |
|---|
| 2025.11.28 | ₩67,997 | ₩68,010 | ₩67,950 | ₩67,989 | -0.01% | 1.8만 |
|---|
| 2025.11.26 | ₩68,171 | ₩68,212 | ₩68,171 | ₩68,191 | +0.03% | 3.1천 |
|---|
| 2025.11.25 | ₩68,212 | ₩68,212 | ₩68,158 | ₩68,178 | -0.05% | 6천 |
|---|
| 2025.11.24 | ₩68,131 | ₩68,171 | ₩68,104 | ₩68,124 | -0.01% | 9.3천 |
|---|
| 2025.11.21 | ₩68,158 | ₩68,158 | ₩68,077 | ₩68,131 | -0.04% | 7.8천 |
|---|
| 2025.11.20 | ₩68,077 | ₩68,131 | ₩68,064 | ₩68,104 | +0.04% | 2.5만 |
|---|
| 2025.11.19 | ₩68,064 | ₩68,171 | ₩68,051 | ₩68,071 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩68,064 | ₩68,077 | ₩68,037 | ₩68,057 | -0.01% | 1.1만 |
|---|
| 2025.11.17 | ₩67,997 | ₩68,037 | ₩67,997 | ₩68,017 | +0.03% | 9.7천 |
|---|
| 2025.11.14 | ₩68,037 | ₩68,051 | ₩67,990 | ₩68,010 | -0.04% | 11.1만 |
|---|
| 2025.11.13 | ₩68,010 | ₩68,051 | ₩67,984 | ₩68,010 | 0.00% | 2.2만 |
|---|
| 2025.11.12 | ₩68,090 | ₩68,104 | ₩67,581 | ₩67,930 | -0.23% | 26.8만 |
|---|
| 2025.11.11 | ₩68,084 | ₩68,107 | ₩67,997 | ₩68,084 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩68,065 | ₩68,086 | ₩68,051 | ₩68,084 | +0.03% | 8.1천 |
|---|
| 2025.11.07 | ₩68,104 | ₩68,104 | ₩68,077 | ₩68,084 | -0.03% | 1만 |
|---|
| 2025.11.06 | ₩68,040 | ₩68,077 | ₩68,024 | ₩68,064 | +0.04% | 8.4천 |
|---|
| 2025.11.05 | ₩68,037 | ₩68,112 | ₩67,984 | ₩68,017 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩68,051 | ₩68,051 | ₩68,010 | ₩68,033 | -0.03% | 2.3만 |
|---|
| 2025.11.03 | ₩68,010 | ₩68,131 | ₩67,980 | ₩68,037 | +0.04% | 2.3만 |
|---|
| 2025.10.31 | ₩68,036 | ₩68,037 | ₩68,013 | ₩68,017 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩68,250 | ₩68,279 | ₩68,212 | ₩68,245 | -0.01% | 8.1천 |
|---|
| 2025.10.29 | ₩68,261 | ₩68,292 | ₩68,259 | ₩68,259 | -0.00% | 6.6천 |
|---|
| 2025.10.28 | ₩68,238 | ₩68,279 | ₩68,238 | ₩68,265 | +0.04% | 1.3만 |
|---|
| 2025.10.27 | ₩68,252 | ₩68,263 | ₩68,252 | ₩68,259 | +0.01% | 7.1천 |
|---|
| 2025.10.24 | ₩68,246 | ₩68,265 | ₩68,233 | ₩68,245 | -0.00% | 2.5천 |
|---|
| 2025.10.23 | ₩68,238 | ₩68,252 | ₩68,225 | ₩68,238 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩68,225 | ₩68,252 | ₩68,198 | ₩68,249 | +0.04% | 2.3만 |
|---|
| 2025.10.21 | ₩68,198 | ₩68,238 | ₩68,198 | ₩68,225 | +0.04% | 7.9천 |
|---|
| 2025.10.20 | ₩68,158 | ₩68,198 | ₩68,158 | ₩68,185 | +0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩68,198 | ₩68,212 | ₩68,173 | ₩68,191 | -0.01% | 4.7천 |
|---|
| 2025.10.16 | ₩68,167 | ₩68,209 | ₩68,167 | ₩68,191 | +0.04% | 5.4천 |
|---|
| 2025.10.15 | ₩68,145 | ₩68,171 | ₩68,145 | ₩68,151 | +0.01% | 6.9천 |
|---|
| 2025.10.14 | ₩68,120 | ₩68,198 | ₩68,118 | ₩68,145 | +0.04% | 4.8천 |
|---|
| 2025.10.13 | ₩68,111 | ₩68,131 | ₩68,104 | ₩68,118 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩68,092 | ₩68,138 | ₩68,092 | ₩68,138 | +0.07% | 3.9천 |
|---|