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 | ₩67,724 | ₩67,805 | ₩67,688 | ₩67,704 | -0.03% | 1.2만 |
| 2026.10.08 | ₩67,670 | ₩67,818 | ₩67,670 | ₩67,717 | +0.07% | 1.9만 |
| 2026.10.07 | ₩67,697 | ₩67,762 | ₩67,677 | ₩67,697 | 0.00% | 3.2만 |
| 2026.10.06 | ₩67,711 | ₩67,737 | ₩67,657 | ₩67,704 | -0.01% | 4만 |
| 2026.10.05 | ₩67,751 | ₩67,751 | ₩67,684 | ₩67,684 | -0.10% | 1.3만 |
| 2026.10.02 | ₩67,670 | ₩67,697 | ₩67,630 | ₩67,657 | -0.02% | 7.3천 |
| 2026.10.01 | ₩67,603 | ₩67,670 | ₩67,603 | ₩67,644 | +0.06% | 2.9만 |
| 2026.09.30 | ₩67,670 | ₩67,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,644 |
| -0.04% |
| 1만 |
| 2026.09.29 | ₩67,858 | ₩67,898 | ₩67,858 | ₩67,878 | +0.03% | 8.4천 |
|---|
| 2026.09.28 | ₩67,872 | ₩67,912 | ₩67,791 | ₩67,805 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩67,885 | ₩67,912 | ₩67,818 | ₩67,818 | -0.10% | 2만 |
|---|
| 2026.09.24 | ₩67,898 | ₩67,925 | ₩67,885 | ₩67,898 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩67,912 | ₩67,925 | ₩67,805 | ₩67,872 | -0.06% | 17.2만 |
|---|
| 2026.09.22 | ₩67,912 | ₩68,073 | ₩67,912 | ₩67,986 | +0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩67,912 | ₩68,032 | ₩67,912 | ₩67,952 | +0.06% | 1.2만 |
|---|
| 2026.09.18 | ₩67,898 | ₩67,952 | ₩67,818 | ₩67,927 | +0.04% | 2.5만 |
|---|
| 2026.09.17 | ₩67,872 | ₩67,992 | ₩67,872 | ₩67,918 | +0.07% | 2만 |
|---|
| 2026.09.16 | ₩67,872 | ₩67,963 | ₩67,872 | ₩67,894 | +0.03% | 1.5만 |
|---|
| 2026.09.15 | ₩67,872 | ₩67,965 | ₩67,872 | ₩67,898 | +0.04% | 1.8만 |
|---|
| 2026.09.14 | ₩67,851 | ₩67,939 | ₩67,831 | ₩67,872 | +0.03% | 1.4만 |
|---|
| 2026.09.11 | ₩67,878 | ₩67,912 | ₩67,858 | ₩67,872 | -0.01% | 1만 |
|---|
| 2026.09.10 | ₩67,898 | ₩68,220 | ₩67,858 | ₩67,884 | -0.02% | 3.9만 |
|---|
| 2026.09.09 | ₩67,898 | ₩67,992 | ₩67,888 | ₩67,912 | +0.02% | 1.1만 |
|---|
| 2026.09.08 | ₩67,939 | ₩67,939 | ₩67,912 | ₩67,924 | -0.02% | 9.9천 |
|---|
| 2026.09.04 | ₩67,885 | ₩67,925 | ₩67,872 | ₩67,918 | +0.05% | 1.5만 |
|---|
| 2026.09.03 | ₩67,952 | ₩67,952 | ₩67,872 | ₩67,925 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩67,872 | ₩67,952 | ₩67,818 | ₩67,885 | +0.02% | 1.3만 |
|---|
| 2026.09.01 | ₩67,845 | ₩67,878 | ₩67,791 | ₩67,825 | -0.03% | 2.3만 |
|---|
| 2026.08.31 | ₩67,845 | ₩68,220 | ₩67,845 | ₩67,845 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩68,341 | ₩68,341 | ₩68,100 | ₩68,120 | -0.32% | 2.8만 |
|---|
| 2026.08.27 | ₩68,086 | ₩68,167 | ₩68,086 | ₩68,140 | +0.08% | 2.2만 |
|---|
| 2026.08.26 | ₩68,117 | ₩68,153 | ₩68,100 | ₩68,140 | +0.03% | 1.9만 |
|---|
| 2026.08.25 | ₩68,073 | ₩68,126 | ₩68,073 | ₩68,113 | +0.06% | 6.4천 |
|---|
| 2026.08.24 | ₩68,086 | ₩68,113 | ₩68,073 | ₩68,113 | +0.04% | 1.6만 |
|---|
| 2026.08.21 | ₩68,046 | ₩68,113 | ₩68,032 | ₩68,073 | +0.04% | 2.8만 |
|---|
| 2026.08.20 | ₩68,032 | ₩68,140 | ₩68,019 | ₩68,053 | +0.03% | 8.2천 |
|---|
| 2026.08.19 | ₩68,032 | ₩68,160 | ₩68,032 | ₩68,160 | +0.19% | 1.1만 |
|---|
| 2026.08.18 | ₩68,059 | ₩68,073 | ₩68,026 | ₩68,026 | -0.05% | 59.3만 |
|---|
| 2026.08.17 | ₩68,019 | ₩68,153 | ₩68,019 | ₩68,086 | +0.10% | 2.3만 |
|---|
| 2026.08.14 | ₩68,039 | ₩68,058 | ₩68,039 | ₩68,046 | +0.01% | 3.5천 |
|---|
| 2026.08.13 | ₩67,992 | ₩68,113 | ₩67,979 | ₩68,073 | +0.12% | 3.1만 |
|---|
| 2026.08.12 | ₩67,979 | ₩68,006 | ₩67,965 | ₩67,979 | 0.00% | 2.3만 |
|---|
| 2026.08.11 | ₩67,965 | ₩67,992 | ₩67,939 | ₩67,965 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩67,952 | ₩67,979 | ₩67,925 | ₩67,972 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩67,965 | ₩67,965 | ₩67,925 | ₩67,965 | 0.00% | 1만 |
|---|
| 2026.08.06 | ₩67,925 | ₩67,965 | ₩67,925 | ₩67,939 | +0.02% | 1.1만 |
|---|
| 2026.08.05 | ₩67,918 | ₩68,006 | ₩67,918 | ₩67,945 | +0.04% | 9천 |
|---|
| 2026.08.04 | ₩67,890 | ₩67,939 | ₩67,885 | ₩67,924 | +0.05% | 1.4만 |
|---|
| 2026.08.03 | ₩67,906 | ₩67,912 | ₩67,872 | ₩67,892 | -0.02% | 33.7만 |
|---|
| 2026.07.31 | ₩67,885 | ₩67,912 | ₩67,845 | ₩67,892 | +0.01% | 1.2만 |
|---|
| 2026.07.30 | ₩68,207 | ₩68,207 | ₩68,100 | ₩68,120 | -0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩68,100 | ₩68,140 | ₩68,059 | ₩68,133 | +0.05% | 3.4만 |
|---|
| 2026.07.28 | ₩67,992 | ₩68,100 | ₩67,992 | ₩68,063 | +0.10% | 8.3천 |
|---|
| 2026.07.27 | ₩67,979 | ₩68,140 | ₩67,979 | ₩68,093 | +0.17% | 1.2만 |
|---|
| 2026.07.24 | ₩67,998 | ₩68,153 | ₩67,998 | ₩68,073 | +0.11% | 1만 |
|---|
| 2026.07.23 | ₩67,992 | ₩68,271 | ₩67,979 | ₩68,050 | +0.08% | 3.2만 |
|---|
| 2026.07.22 | ₩68,046 | ₩68,113 | ₩68,012 | ₩68,059 | +0.02% | 1.4만 |
|---|
| 2026.07.21 | ₩68,019 | ₩68,086 | ₩68,006 | ₩68,043 | +0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩68,046 | ₩68,126 | ₩68,006 | ₩68,031 | -0.02% | 3.5만 |
|---|
| 2026.07.17 | ₩68,019 | ₩68,059 | ₩68,019 | ₩68,039 | +0.03% | 5.1천 |
|---|
| 2026.07.16 | ₩67,959 | ₩68,090 | ₩67,959 | ₩68,039 | +0.12% | 8만 |
|---|
| 2026.07.15 | ₩67,952 | ₩67,979 | ₩67,941 | ₩67,959 | +0.01% | 5.1천 |
|---|
| 2026.07.14 | ₩67,979 | ₩67,979 | ₩67,912 | ₩67,939 | -0.06% | 2만 |
|---|
| 2026.07.13 | ₩67,939 | ₩67,939 | ₩67,872 | ₩67,898 | -0.06% | 9.1천 |
|---|
| 2026.07.10 | ₩67,925 | ₩67,939 | ₩67,904 | ₩67,925 | 0.00% | 1.2만 |
|---|
| 2026.07.09 | ₩67,905 | ₩67,986 | ₩67,890 | ₩67,912 | +0.01% | 1.5만 |
|---|
| 2026.07.08 | ₩67,912 | ₩67,925 | ₩67,872 | ₩67,892 | -0.03% | 1.8만 |
|---|
| 2026.07.07 | ₩67,925 | ₩67,925 | ₩67,872 | ₩67,905 | -0.03% | 29.9만 |
|---|
| 2026.07.06 | ₩67,925 | ₩67,979 | ₩67,885 | ₩67,925 | 0.00% | 22.5만 |
|---|
| 2026.07.02 | ₩67,905 | ₩67,925 | ₩67,872 | ₩67,878 | -0.04% | 1.1만 |
|---|
| 2026.07.01 | ₩67,858 | ₩67,898 | ₩67,858 | ₩67,885 | +0.04% | 2만 |
|---|
| 2026.06.30 | ₩67,858 | ₩67,939 | ₩67,858 | ₩67,912 | +0.08% | 11.4만 |
|---|
| 2026.06.29 | ₩68,032 | ₩68,234 | ₩68,019 | ₩68,207 | +0.26% | 20.1만 |
|---|
| 2026.06.26 | ₩68,046 | ₩68,086 | ₩68,032 | ₩68,073 | +0.04% | 5.5만 |
|---|
| 2026.06.25 | ₩68,006 | ₩68,066 | ₩68,006 | ₩68,032 | +0.04% | 6.8만 |
|---|
| 2026.06.24 | ₩67,979 | ₩68,173 | ₩67,979 | ₩68,012 | +0.05% | 15.1만 |
|---|
| 2026.06.23 | ₩67,992 | ₩68,039 | ₩67,979 | ₩67,999 | +0.01% | 8.4천 |
|---|
| 2026.06.22 | ₩67,979 | ₩68,026 | ₩67,965 | ₩67,999 | +0.03% | 1.4만 |
|---|
| 2026.06.18 | ₩68,019 | ₩68,026 | ₩67,979 | ₩67,999 | -0.03% | 1.8만 |
|---|
| 2026.06.17 | ₩68,019 | ₩68,032 | ₩67,952 | ₩67,972 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩68,019 | ₩68,039 | ₩67,979 | ₩67,999 | -0.03% | 3.8만 |
|---|
| 2026.06.15 | ₩67,979 | ₩68,019 | ₩67,979 | ₩67,999 | +0.03% | 1.3만 |
|---|
| 2026.06.12 | ₩67,965 | ₩68,032 | ₩67,965 | ₩68,000 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩67,932 | ₩68,032 | ₩67,912 | ₩67,986 | +0.08% | 5.5만 |
|---|
| 2026.06.10 | ₩67,925 | ₩67,965 | ₩67,925 | ₩67,939 | +0.02% | 2.5만 |
|---|
| 2026.06.09 | ₩67,952 | ₩67,952 | ₩67,912 | ₩67,932 | -0.03% | 2.3만 |
|---|
| 2026.06.08 | ₩67,939 | ₩67,952 | ₩67,912 | ₩67,939 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩67,925 | ₩67,925 | ₩67,872 | ₩67,905 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩67,939 | ₩67,952 | ₩67,898 | ₩67,944 | +0.01% | 1만 |
|---|
| 2026.06.03 | ₩68,006 | ₩68,006 | ₩67,898 | ₩67,902 | -0.15% | 9.8천 |
|---|
| 2026.06.02 | ₩67,898 | ₩67,939 | ₩67,898 | ₩67,912 | +0.02% | 8.4천 |
|---|
| 2026.06.01 | ₩67,872 | ₩67,905 | ₩67,872 | ₩67,880 | +0.01% | 7.4천 |
|---|
| 2026.05.29 | ₩67,831 | ₩67,925 | ₩67,831 | ₩67,925 | +0.14% | 1.2만 |
|---|
| 2026.05.28 | ₩68,113 | ₩68,140 | ₩68,100 | ₩68,120 | +0.01% | 1.4만 |
|---|
| 2026.05.27 | ₩68,086 | ₩68,113 | ₩68,073 | ₩68,100 | +0.02% | 6.1천 |
|---|
| 2026.05.26 | ₩68,100 | ₩68,113 | ₩68,093 | ₩68,093 | -0.01% | 6천 |
|---|
| 2026.05.22 | ₩68,086 | ₩68,086 | ₩68,032 | ₩68,050 | -0.05% | 7.3천 |
|---|
| 2026.05.21 | ₩68,019 | ₩68,081 | ₩68,019 | ₩68,053 | +0.05% | 9.8천 |
|---|
| 2026.05.20 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,010 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩68,006 | ₩68,059 | ₩67,979 | ₩68,026 | +0.03% | 1.7만 |
|---|
| 2026.05.18 | ₩67,952 | ₩68,019 | ₩67,952 | ₩68,006 | +0.08% | 1.2만 |
|---|
| 2026.05.15 | ₩67,992 | ₩67,992 | ₩67,955 | ₩67,986 | -0.01% | 1.2만 |
|---|
| 2026.05.14 | ₩68,006 | ₩68,006 | ₩67,965 | ₩67,979 | -0.04% | 5.4천 |
|---|
| 2026.05.13 | ₩67,979 | ₩68,046 | ₩67,952 | ₩67,986 | +0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩67,952 | ₩67,992 | ₩67,929 | ₩67,965 | +0.02% | 3.1만 |
|---|
| 2026.05.11 | ₩67,925 | ₩67,979 | ₩67,925 | ₩67,959 | +0.05% | 8.5천 |
|---|
| 2026.05.08 | ₩67,925 | ₩67,986 | ₩67,925 | ₩67,965 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩67,898 | ₩68,002 | ₩67,898 | ₩67,979 | +0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩67,965 | ₩67,979 | ₩67,945 | ₩67,959 | -0.01% | 5.9천 |
|---|
| 2026.05.05 | ₩67,939 | ₩67,952 | ₩67,912 | ₩67,939 | 0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩67,992 | ₩67,992 | ₩67,885 | ₩67,952 | -0.06% | 1.2만 |
|---|
| 2026.05.01 | ₩67,859 | ₩67,945 | ₩67,859 | ₩67,918 | +0.09% | 20.6만 |
|---|
| 2026.04.30 | ₩67,831 | ₩67,925 | ₩67,818 | ₩67,838 | +0.01% | 9.5천 |
|---|
| 2026.04.29 | ₩68,073 | ₩68,100 | ₩68,032 | ₩68,053 | -0.03% | 1.1만 |
|---|
| 2026.04.28 | ₩68,053 | ₩68,073 | ₩68,019 | ₩68,053 | 0.00% | 1.7만 |
|---|
| 2026.04.27 | ₩67,992 | ₩68,086 | ₩67,992 | ₩68,053 | +0.09% | 7천 |
|---|
| 2026.04.24 | ₩68,046 | ₩68,134 | ₩68,037 | ₩68,069 | +0.03% | 7.4천 |
|---|
| 2026.04.23 | ₩68,006 | ₩68,059 | ₩68,006 | ₩68,026 | +0.03% | 6.9천 |
|---|
| 2026.04.22 | ₩67,939 | ₩68,140 | ₩67,939 | ₩68,026 | +0.13% | 1.5만 |
|---|
| 2026.04.21 | ₩68,100 | ₩68,100 | ₩67,965 | ₩68,012 | -0.13% | 1.1만 |
|---|
| 2026.04.20 | ₩68,100 | ₩68,100 | ₩68,008 | ₩68,026 | -0.11% | 2.7천 |
|---|
| 2026.04.17 | ₩67,952 | ₩68,046 | ₩67,952 | ₩68,026 | +0.11% | 1.1만 |
|---|
| 2026.04.16 | ₩67,925 | ₩67,992 | ₩67,925 | ₩67,992 | +0.10% | 1.9만 |
|---|
| 2026.04.15 | ₩67,992 | ₩68,006 | ₩67,963 | ₩67,999 | +0.01% | 5.9천 |
|---|
| 2026.04.14 | ₩67,979 | ₩67,992 | ₩67,965 | ₩67,972 | -0.01% | 2.9만 |
|---|
| 2026.04.13 | ₩67,925 | ₩67,963 | ₩67,912 | ₩67,945 | +0.03% | 1만 |
|---|
| 2026.04.10 | ₩67,912 | ₩67,979 | ₩67,912 | ₩67,925 | +0.02% | 8.1천 |
|---|
| 2026.04.09 | ₩67,925 | ₩67,955 | ₩67,904 | ₩67,918 | -0.01% | 5.9천 |
|---|
| 2026.04.08 | ₩67,898 | ₩68,019 | ₩67,872 | ₩67,905 | +0.01% | 4.4만 |
|---|
| 2026.04.07 | ₩67,858 | ₩67,882 | ₩67,845 | ₩67,870 | +0.02% | 2.1만 |
|---|
| 2026.04.06 | ₩67,858 | ₩67,885 | ₩67,838 | ₩67,865 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩67,845 | ₩67,872 | ₩67,751 | ₩67,851 | +0.01% | 1.6만 |
|---|
| 2026.04.01 | ₩67,845 | ₩67,885 | ₩67,630 | ₩67,811 | -0.05% | 4.2만 |
|---|
| 2026.03.31 | ₩67,858 | ₩67,885 | ₩67,818 | ₩67,865 | +0.01% | 5.6만 |
|---|
| 2026.03.30 | ₩68,022 | ₩68,086 | ₩68,022 | ₩68,066 | +0.07% | 1.1만 |
|---|
| 2026.03.27 | ₩68,032 | ₩68,059 | ₩67,965 | ₩68,024 | -0.01% | 20.9만 |
|---|
| 2026.03.26 | ₩68,012 | ₩68,032 | ₩67,965 | ₩67,986 | -0.04% | 5.7만 |
|---|
| 2026.03.25 | ₩68,006 | ₩68,031 | ₩68,006 | ₩68,019 | +0.02% | 1.9천 |
|---|
| 2026.03.24 | ₩67,979 | ₩68,086 | ₩67,979 | ₩68,059 | +0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩67,952 | ₩67,992 | ₩67,945 | ₩67,986 | +0.05% | 1.3만 |
|---|
| 2026.03.20 | ₩68,113 | ₩68,113 | ₩67,912 | ₩67,999 | -0.17% | 1.6만 |
|---|
| 2026.03.19 | ₩67,965 | ₩68,046 | ₩67,965 | ₩68,039 | +0.11% | 2.5만 |
|---|
| 2026.03.18 | ₩67,992 | ₩68,032 | ₩67,925 | ₩67,999 | +0.01% | 8.1천 |
|---|
| 2026.03.17 | ₩68,046 | ₩68,046 | ₩68,006 | ₩68,026 | -0.03% | 1.3만 |
|---|
| 2026.03.16 | ₩68,003 | ₩68,019 | ₩67,982 | ₩68,006 | +0.00% | 5.1천 |
|---|
| 2026.03.13 | ₩67,979 | ₩68,019 | ₩67,952 | ₩67,971 | -0.01% | 9.8천 |
|---|
| 2026.03.12 | ₩68,019 | ₩68,032 | ₩67,965 | ₩68,002 | -0.03% | 1.5만 |
|---|
| 2026.03.11 | ₩68,019 | ₩68,083 | ₩68,019 | ₩68,032 | +0.02% | 6.9천 |
|---|
| 2026.03.10 | ₩68,126 | ₩68,126 | ₩68,046 | ₩68,046 | -0.12% | 5.8천 |
|---|
| 2026.03.09 | ₩67,979 | ₩68,079 | ₩67,979 | ₩68,053 | +0.11% | 1.1만 |
|---|
| 2026.03.06 | ₩68,086 | ₩68,126 | ₩68,019 | ₩68,073 | -0.02% | 1.9만 |
|---|
| 2026.03.05 | ₩67,979 | ₩68,039 | ₩67,979 | ₩68,012 | +0.05% | 1.2만 |
|---|
| 2026.03.04 | ₩68,006 | ₩68,059 | ₩67,992 | ₩68,039 | +0.05% | 8천 |
|---|
| 2026.03.03 | ₩67,965 | ₩68,073 | ₩67,965 | ₩68,046 | +0.12% | 1.5만 |
|---|
| 2026.03.02 | ₩68,006 | ₩68,006 | ₩67,971 | ₩67,992 | -0.02% | 4.5천 |
|---|
| 2026.02.27 | ₩68,046 | ₩68,086 | ₩68,041 | ₩68,066 | +0.03% | 1.5만 |
|---|
| 2026.02.26 | ₩68,220 | ₩68,234 | ₩68,207 | ₩68,222 | +0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩68,193 | ₩68,314 | ₩68,193 | ₩68,314 | +0.18% | 2.4만 |
|---|
| 2026.02.24 | ₩68,207 | ₩68,260 | ₩68,173 | ₩68,240 | +0.05% | 2.2만 |
|---|
| 2026.02.23 | ₩68,180 | ₩68,193 | ₩68,161 | ₩68,187 | +0.01% | 6천 |
|---|
| 2026.02.20 | ₩68,207 | ₩68,214 | ₩68,187 | ₩68,214 | +0.01% | 5.1천 |
|---|
| 2026.02.19 | ₩68,140 | ₩68,193 | ₩68,140 | ₩68,193 | +0.08% | 6.2천 |
|---|
| 2026.02.18 | ₩68,160 | ₩68,180 | ₩68,140 | ₩68,153 | -0.01% | 4.5천 |
|---|
| 2026.02.17 | ₩68,140 | ₩68,180 | ₩68,126 | ₩68,167 | +0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩68,167 | ₩68,180 | ₩68,149 | ₩68,167 | 0.00% | 1만 |
|---|
| 2026.02.12 | ₩68,180 | ₩68,180 | ₩68,120 | ₩68,133 | -0.07% | 5.4천 |
|---|
| 2026.02.11 | ₩68,113 | ₩68,140 | ₩68,087 | ₩68,126 | +0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩68,167 | ₩68,200 | ₩68,146 | ₩68,177 | +0.02% | 6.9천 |
|---|
| 2026.02.09 | ₩68,140 | ₩68,140 | ₩68,113 | ₩68,126 | -0.02% | 1만 |
|---|
| 2026.02.06 | ₩68,113 | ₩68,140 | ₩68,073 | ₩68,113 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩68,106 | ₩68,180 | ₩68,086 | ₩68,160 | +0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩68,126 | ₩68,140 | ₩68,061 | ₩68,100 | -0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩68,059 | ₩68,086 | ₩68,046 | ₩68,066 | +0.01% | 2.4만 |
|---|
| 2026.02.02 | ₩68,059 | ₩68,079 | ₩68,051 | ₩68,066 | +0.01% | 1만 |
|---|
| 2026.01.30 | ₩68,032 | ₩68,093 | ₩68,019 | ₩68,093 | +0.09% | 1.2만 |
|---|
| 2026.01.29 | ₩68,234 | ₩68,287 | ₩68,234 | ₩68,281 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩68,287 | ₩68,287 | ₩68,234 | ₩68,254 | -0.05% | 5.2천 |
|---|
| 2026.01.27 | ₩68,260 | ₩68,287 | ₩68,234 | ₩68,274 | +0.02% | 1.4만 |
|---|
| 2026.01.26 | ₩68,180 | ₩68,234 | ₩68,180 | ₩68,214 | +0.05% | 2.3만 |
|---|
| 2026.01.23 | ₩68,207 | ₩68,207 | ₩68,140 | ₩68,200 | -0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩68,204 | ₩68,205 | ₩68,160 | ₩68,180 | -0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩68,180 | ₩68,193 | ₩68,153 | ₩68,167 | -0.02% | 9.8천 |
|---|
| 2026.01.20 | ₩68,167 | ₩68,167 | ₩68,126 | ₩68,133 | -0.05% | 5.3천 |
|---|
| 2026.01.16 | ₩68,153 | ₩68,153 | ₩68,140 | ₩68,146 | -0.01% | 6.7천 |
|---|
| 2026.01.15 | ₩68,126 | ₩68,142 | ₩68,059 | ₩68,120 | -0.01% | 8천 |
|---|
| 2026.01.14 | ₩68,100 | ₩68,140 | ₩68,100 | ₩68,140 | +0.06% | 1.6만 |
|---|
| 2026.01.13 | ₩68,140 | ₩68,153 | ₩68,100 | ₩68,106 | -0.05% | 1.1만 |
|---|
| 2026.01.12 | ₩68,093 | ₩68,140 | ₩68,062 | ₩68,120 | +0.04% | 1.4만 |
|---|
| 2026.01.09 | ₩68,126 | ₩68,167 | ₩68,066 | ₩68,133 | +0.01% | 1.3만 |
|---|
| 2026.01.08 | ₩68,100 | ₩68,133 | ₩68,073 | ₩68,106 | +0.01% | 1.1만 |
|---|
| 2026.01.07 | ₩68,100 | ₩68,140 | ₩68,059 | ₩68,113 | +0.02% | 1.2만 |
|---|
| 2026.01.06 | ₩68,086 | ₩68,100 | ₩68,019 | ₩68,086 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩68,079 | ₩68,113 | ₩68,006 | ₩68,086 | +0.01% | 2.8만 |
|---|
| 2026.01.02 | ₩68,059 | ₩68,073 | ₩68,019 | ₩68,059 | 0.00% | 1.5만 |
|---|
| 2025.12.31 | ₩68,046 | ₩68,059 | ₩67,979 | ₩68,059 | +0.02% | 1만 |
|---|
| 2025.12.30 | ₩68,046 | ₩68,046 | ₩67,965 | ₩67,995 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩68,059 | ₩68,059 | ₩67,979 | ₩67,986 | -0.11% | 1.4만 |
|---|
| 2025.12.26 | ₩68,006 | ₩68,032 | ₩67,925 | ₩68,012 | +0.01% | 1.3만 |
|---|
| 2025.12.24 | ₩67,885 | ₩67,959 | ₩67,885 | ₩67,959 | +0.11% | 2.6만 |
|---|
| 2025.12.23 | ₩67,872 | ₩67,912 | ₩67,858 | ₩67,865 | -0.01% | 1.4만 |
|---|
| 2025.12.22 | ₩68,196 | ₩68,207 | ₩68,153 | ₩68,167 | -0.04% | 3.5만 |
|---|
| 2025.12.19 | ₩68,180 | ₩68,180 | ₩68,153 | ₩68,173 | -0.01% | 1.1만 |
|---|
| 2025.12.18 | ₩68,167 | ₩68,180 | ₩68,153 | ₩68,160 | -0.01% | 5.2천 |
|---|
| 2025.12.17 | ₩68,126 | ₩68,153 | ₩68,113 | ₩68,140 | +0.02% | 8.3천 |
|---|
| 2025.12.16 | ₩68,113 | ₩68,153 | ₩68,113 | ₩68,153 | +0.06% | 9.5천 |
|---|
| 2025.12.15 | ₩68,100 | ₩68,126 | ₩68,086 | ₩68,106 | +0.01% | 1.2만 |
|---|
| 2025.12.12 | ₩68,086 | ₩68,113 | ₩68,086 | ₩68,113 | +0.04% | 7.3천 |
|---|
| 2025.12.11 | ₩68,180 | ₩68,180 | ₩68,073 | ₩68,086 | -0.14% | 6.7천 |
|---|
| 2025.12.10 | ₩68,049 | ₩68,086 | ₩68,046 | ₩68,086 | +0.06% | 1만 |
|---|
| 2025.12.09 | ₩68,073 | ₩68,073 | ₩68,026 | ₩68,026 | -0.07% | 9.8천 |
|---|
| 2025.12.08 | ₩67,992 | ₩68,046 | ₩67,992 | ₩68,020 | +0.04% | 7.5천 |
|---|
| 2025.12.05 | ₩68,032 | ₩68,059 | ₩68,019 | ₩68,059 | +0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩68,027 | ₩68,032 | ₩67,992 | ₩68,032 | +0.01% | 8.5천 |
|---|
| 2025.12.03 | ₩68,006 | ₩68,046 | ₩67,952 | ₩67,992 | -0.02% | 8.9천 |
|---|
| 2025.12.02 | ₩67,979 | ₩68,019 | ₩67,959 | ₩67,986 | +0.01% | 9.2천 |
|---|
| 2025.12.01 | ₩67,977 | ₩68,039 | ₩67,918 | ₩67,959 | -0.03% | 8.7천 |
|---|
| 2025.11.28 | ₩68,006 | ₩68,019 | ₩67,959 | ₩67,998 | -0.01% | 1.8만 |
|---|
| 2025.11.26 | ₩68,180 | ₩68,220 | ₩68,180 | ₩68,200 | +0.03% | 3.1천 |
|---|
| 2025.11.25 | ₩68,220 | ₩68,220 | ₩68,167 | ₩68,187 | -0.05% | 6천 |
|---|
| 2025.11.24 | ₩68,140 | ₩68,180 | ₩68,113 | ₩68,133 | -0.01% | 9.3천 |
|---|
| 2025.11.21 | ₩68,167 | ₩68,167 | ₩68,086 | ₩68,140 | -0.04% | 7.8천 |
|---|
| 2025.11.20 | ₩68,086 | ₩68,140 | ₩68,073 | ₩68,113 | +0.04% | 2.5만 |
|---|
| 2025.11.19 | ₩68,073 | ₩68,180 | ₩68,059 | ₩68,079 | +0.01% | 1만 |
|---|
| 2025.11.18 | ₩68,073 | ₩68,086 | ₩68,046 | ₩68,066 | -0.01% | 1.1만 |
|---|
| 2025.11.17 | ₩68,006 | ₩68,046 | ₩68,006 | ₩68,026 | +0.03% | 9.7천 |
|---|
| 2025.11.14 | ₩68,046 | ₩68,059 | ₩67,999 | ₩68,019 | -0.04% | 11.1만 |
|---|
| 2025.11.13 | ₩68,019 | ₩68,059 | ₩67,992 | ₩68,019 | 0.00% | 2.2만 |
|---|
| 2025.11.12 | ₩68,098 | ₩68,113 | ₩67,590 | ₩67,939 | -0.23% | 26.8만 |
|---|
| 2025.11.11 | ₩68,093 | ₩68,116 | ₩68,006 | ₩68,093 | 0.00% | 7.8만 |
|---|
| 2025.11.10 | ₩68,074 | ₩68,094 | ₩68,059 | ₩68,093 | +0.03% | 8.1천 |
|---|
| 2025.11.07 | ₩68,113 | ₩68,113 | ₩68,086 | ₩68,093 | -0.03% | 1만 |
|---|
| 2025.11.06 | ₩68,049 | ₩68,086 | ₩68,032 | ₩68,073 | +0.04% | 8.4천 |
|---|
| 2025.11.05 | ₩68,046 | ₩68,121 | ₩67,992 | ₩68,026 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩68,059 | ₩68,059 | ₩68,019 | ₩68,042 | -0.03% | 2.3만 |
|---|
| 2025.11.03 | ₩68,019 | ₩68,140 | ₩67,988 | ₩68,046 | +0.04% | 2.3만 |
|---|
| 2025.10.31 | ₩68,045 | ₩68,046 | ₩68,022 | ₩68,026 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩68,259 | ₩68,287 | ₩68,220 | ₩68,254 | -0.01% | 8.1천 |
|---|
| 2025.10.29 | ₩68,270 | ₩68,301 | ₩68,267 | ₩68,267 | -0.00% | 6.6천 |
|---|
| 2025.10.28 | ₩68,247 | ₩68,287 | ₩68,247 | ₩68,274 | +0.04% | 1.3만 |
|---|
| 2025.10.27 | ₩68,260 | ₩68,271 | ₩68,260 | ₩68,267 | +0.01% | 7.1천 |
|---|
| 2025.10.24 | ₩68,255 | ₩68,274 | ₩68,242 | ₩68,254 | -0.00% | 2.5천 |
|---|
| 2025.10.23 | ₩68,247 | ₩68,260 | ₩68,234 | ₩68,247 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩68,234 | ₩68,260 | ₩68,207 | ₩68,258 | +0.04% | 2.3만 |
|---|
| 2025.10.21 | ₩68,207 | ₩68,247 | ₩68,207 | ₩68,234 | +0.04% | 7.9천 |
|---|
| 2025.10.20 | ₩68,167 | ₩68,207 | ₩68,167 | ₩68,193 | +0.04% | 1.1만 |
|---|
| 2025.10.17 | ₩68,207 | ₩68,220 | ₩68,181 | ₩68,200 | -0.01% | 4.7천 |
|---|
| 2025.10.16 | ₩68,176 | ₩68,218 | ₩68,176 | ₩68,200 | +0.04% | 5.4천 |
|---|
| 2025.10.15 | ₩68,153 | ₩68,180 | ₩68,153 | ₩68,160 | +0.01% | 6.9천 |
|---|
| 2025.10.14 | ₩68,129 | ₩68,207 | ₩68,126 | ₩68,153 | +0.04% | 4.8천 |
|---|
| 2025.10.13 | ₩68,120 | ₩68,140 | ₩68,113 | ₩68,126 | +0.01% | 6.4천 |
|---|
| 2025.10.10 | ₩68,101 | ₩68,146 | ₩68,101 | ₩68,146 | +0.07% | 3.9천 |
|---|