시장 데이터를 불러오는 중
전체 종목
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF 과거 주가
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF · CDEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF · CDEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,613 | ₩127,613 | ₩127,613 | ₩127,613 | 0.00% | 300 |
| 2026.10.08 | ₩127,105 | ₩127,192 | ₩126,598 | ₩126,953 | -0.12% | 2.5천 |
| 2026.10.07 | ₩127,533 | ₩127,533 | ₩127,459 | ₩127,530 | -0.00% | 500 |
| 2026.10.06 | ₩127,840 | ₩128,120 | ₩127,840 | ₩127,848 | +0.01% | 1.2천 |
| 2026.10.05 | ₩126,598 | ₩126,903 | ₩126,598 | ₩126,903 | +0.24% | 500 |
| 2026.10.02 | ₩126,599 | ₩126,724 | ₩126,183 | ₩126,282 | -0.25% | 1.2천 |
| 2026.10.01 | ₩125,021 | ₩125,703 | ₩124,674 | ₩125,339 | +0.25% | 3.5천 |
| 2026.09.30 | ₩126,177 | ₩126,177 | ₩125,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,349 |
| -0.66% |
| 200 |
| 2026.09.29 | ₩125,355 | ₩125,355 | ₩125,215 | ₩125,215 | -0.11% | 300 |
|---|
| 2026.09.28 | ₩125,716 | ₩125,943 | ₩125,716 | ₩125,724 | +0.01% | 600 |
|---|
| 2026.09.25 | ₩126,529 | ₩126,529 | ₩126,529 | ₩126,529 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩125,723 | ₩125,723 | ₩125,723 | ₩125,723 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩125,876 | ₩125,876 | ₩125,390 | ₩125,390 | -0.39% | 1.1천 |
|---|
| 2026.09.22 | ₩126,463 | ₩126,463 | ₩126,463 | ₩126,463 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩126,664 | ₩126,714 | ₩126,651 | ₩126,714 | +0.04% | 2.5천 |
|---|
| 2026.09.18 | ₩124,420 | ₩124,881 | ₩124,420 | ₩124,881 | +0.37% | 300 |
|---|
| 2026.09.17 | ₩124,787 | ₩125,069 | ₩124,787 | ₩125,069 | +0.23% | 700 |
|---|
| 2026.09.16 | ₩124,487 | ₩124,540 | ₩123,673 | ₩123,673 | -0.65% | 900 |
|---|
| 2026.09.15 | ₩124,848 | ₩124,848 | ₩124,063 | ₩124,063 | -0.63% | 500 |
|---|
| 2026.09.14 | ₩124,722 | ₩124,722 | ₩124,722 | ₩124,722 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩125,155 | ₩125,155 | ₩124,902 | ₩124,902 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩123,632 | ₩123,632 | ₩123,632 | ₩123,632 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩124,246 | ₩124,323 | ₩124,246 | ₩124,323 | +0.06% | 800 |
|---|
| 2026.09.08 | ₩124,941 | ₩125,128 | ₩124,909 | ₩124,909 | -0.03% | 1.4천 |
|---|
| 2026.09.04 | ₩125,964 | ₩125,964 | ₩125,964 | ₩125,964 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩126,715 | ₩126,715 | ₩126,715 | ₩126,715 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩125,494 | ₩125,494 | ₩125,494 | ₩125,494 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩125,101 | ₩125,101 | ₩124,914 | ₩124,936 | -0.13% | 400 |
|---|
| 2026.08.31 | ₩125,980 | ₩125,980 | ₩125,980 | ₩125,980 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩126,512 | ₩126,512 | ₩126,512 | ₩126,512 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩126,889 | ₩126,889 | ₩126,889 | ₩126,889 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩125,796 | ₩125,799 | ₩125,796 | ₩125,799 | +0.00% | 100 |
|---|
| 2026.08.25 | ₩125,956 | ₩126,016 | ₩125,956 | ₩126,002 | +0.04% | 500 |
|---|
| 2026.08.24 | ₩125,556 | ₩125,556 | ₩125,475 | ₩125,483 | -0.06% | 500 |
|---|
| 2026.08.21 | ₩125,654 | ₩125,654 | ₩125,654 | ₩125,654 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩125,395 | ₩125,395 | ₩125,116 | ₩125,116 | -0.22% | 200 |
|---|
| 2026.08.19 | ₩126,117 | ₩126,286 | ₩126,117 | ₩126,286 | +0.13% | 1.5천 |
|---|
| 2026.08.18 | ₩125,935 | ₩125,935 | ₩125,935 | ₩125,935 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩126,557 | ₩126,598 | ₩126,151 | ₩126,151 | -0.32% | 500 |
|---|
| 2026.08.14 | ₩126,704 | ₩126,978 | ₩126,704 | ₩126,978 | +0.22% | 300 |
|---|
| 2026.08.13 | ₩126,932 | ₩127,065 | ₩126,724 | ₩127,065 | +0.11% | 2.7천 |
|---|
| 2026.08.12 | ₩126,477 | ₩126,477 | ₩125,890 | ₩126,194 | -0.22% | 200 |
|---|
| 2026.08.11 | ₩127,012 | ₩127,012 | ₩125,576 | ₩125,576 | -1.13% | 1.2천 |
|---|
| 2026.08.10 | ₩125,943 | ₩126,177 | ₩125,943 | ₩126,127 | +0.15% | 500 |
|---|
| 2026.08.07 | ₩126,264 | ₩126,397 | ₩126,222 | ₩126,222 | -0.03% | 300 |
|---|
| 2026.08.06 | ₩125,729 | ₩125,729 | ₩125,622 | ₩125,622 | -0.08% | 300 |
|---|
| 2026.08.05 | ₩126,290 | ₩126,290 | ₩125,789 | ₩125,871 | -0.33% | 500 |
|---|
| 2026.08.04 | ₩124,794 | ₩125,910 | ₩124,527 | ₩125,910 | +0.89% | 500 |
|---|
| 2026.08.03 | ₩123,619 | ₩123,619 | ₩123,619 | ₩123,619 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩121,909 | ₩122,320 | ₩121,909 | ₩122,320 | +0.34% | 300 |
|---|
| 2026.07.30 | ₩122,363 | ₩122,363 | ₩120,626 | ₩121,923 | -0.36% | 2.7천 |
|---|
| 2026.07.29 | ₩122,243 | ₩122,243 | ₩120,108 | ₩120,108 | -1.75% | 1천 |
|---|
| 2026.07.28 | ₩120,974 | ₩121,588 | ₩120,974 | ₩121,588 | +0.51% | 700 |
|---|
| 2026.07.27 | ₩120,586 | ₩120,873 | ₩120,586 | ₩120,873 | +0.24% | 100 |
|---|
| 2026.07.24 | ₩119,838 | ₩120,686 | ₩119,771 | ₩120,115 | +0.23% | 6.3천 |
|---|
| 2026.07.23 | ₩119,878 | ₩119,878 | ₩117,554 | ₩117,647 | -1.86% | 6.4만 |
|---|
| 2026.07.22 | ₩121,205 | ₩121,205 | ₩121,205 | ₩121,205 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩121,626 | ₩121,626 | ₩121,626 | ₩121,626 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩120,869 | ₩120,869 | ₩120,869 | ₩120,869 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩121,345 | ₩121,345 | ₩121,345 | ₩121,345 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩122,414 | ₩122,414 | ₩122,414 | ₩122,414 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩122,069 | ₩122,609 | ₩122,069 | ₩122,609 | +0.44% | 200 |
|---|
| 2026.07.14 | ₩121,962 | ₩121,962 | ₩121,962 | ₩121,962 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩122,470 | ₩122,470 | ₩121,960 | ₩121,960 | -0.42% | 300 |
|---|
| 2026.07.10 | ₩122,586 | ₩122,586 | ₩122,586 | ₩122,586 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩122,563 | ₩122,563 | ₩122,187 | ₩122,187 | -0.31% | 100 |
|---|
| 2026.07.08 | ₩121,451 | ₩121,451 | ₩121,451 | ₩121,451 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩122,557 | ₩122,710 | ₩122,195 | ₩122,195 | -0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩122,670 | ₩122,952 | ₩122,670 | ₩122,952 | +0.23% | 400 |
|---|
| 2026.07.02 | ₩122,042 | ₩122,165 | ₩122,042 | ₩122,165 | +0.10% | 300 |
|---|
| 2026.07.01 | ₩121,829 | ₩122,189 | ₩121,743 | ₩121,743 | -0.07% | 2천 |
|---|
| 2026.06.30 | ₩121,664 | ₩121,664 | ₩121,664 | ₩121,664 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩119,478 | ₩120,604 | ₩119,478 | ₩120,604 | +0.94% | 200 |
|---|
| 2026.06.26 | ₩117,834 | ₩119,285 | ₩117,834 | ₩119,285 | +1.23% | 1.1천 |
|---|
| 2026.06.25 | ₩119,063 | ₩119,063 | ₩118,584 | ₩118,584 | -0.40% | 400 |
|---|
| 2026.06.24 | ₩119,210 | ₩119,210 | ₩118,883 | ₩118,883 | -0.27% | 300 |
|---|
| 2026.06.23 | ₩119,006 | ₩119,006 | ₩119,006 | ₩119,006 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩120,399 | ₩120,399 | ₩119,938 | ₩119,938 | -0.38% | 400 |
|---|
| 2026.06.18 | ₩120,498 | ₩120,498 | ₩120,498 | ₩120,498 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩119,157 | ₩119,261 | ₩119,117 | ₩119,261 | +0.09% | 600 |
|---|
| 2026.06.16 | ₩120,773 | ₩120,773 | ₩120,773 | ₩120,773 | 0.00% | 400 |
|---|
| 2026.06.15 | ₩120,760 | ₩121,321 | ₩120,760 | ₩121,145 | +0.32% | 500 |
|---|
| 2026.06.12 | ₩119,437 | ₩119,540 | ₩119,437 | ₩119,540 | +0.09% | 500 |
|---|
| 2026.06.11 | ₩117,621 | ₩118,959 | ₩117,621 | ₩118,959 | +1.14% | 500 |
|---|
| 2026.06.10 | ₩118,763 | ₩118,763 | ₩117,069 | ₩117,069 | -1.43% | 500 |
|---|
| 2026.06.09 | ₩118,302 | ₩118,302 | ₩118,302 | ₩118,302 | 0.00% | 400 |
|---|
| 2026.06.08 | ₩119,344 | ₩120,039 | ₩118,810 | ₩118,810 | -0.45% | 3천 |
|---|
| 2026.06.05 | ₩120,546 | ₩120,546 | ₩118,814 | ₩118,814 | -1.44% | 800 |
|---|
| 2026.06.04 | ₩121,264 | ₩121,264 | ₩121,264 | ₩121,264 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩120,359 | ₩120,359 | ₩119,820 | ₩119,820 | -0.45% | 900 |
|---|
| 2026.06.02 | ₩120,960 | ₩121,187 | ₩120,960 | ₩121,119 | +0.13% | 300 |
|---|
| 2026.06.01 | ₩121,241 | ₩121,308 | ₩121,027 | ₩121,254 | +0.01% | 800 |
|---|
| 2026.05.29 | ₩120,693 | ₩121,288 | ₩120,693 | ₩121,030 | +0.28% | 900 |
|---|
| 2026.05.28 | ₩120,684 | ₩120,684 | ₩120,684 | ₩120,684 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩120,373 | ₩120,373 | ₩120,096 | ₩120,096 | -0.23% | 600 |
|---|
| 2026.05.26 | ₩120,560 | ₩120,560 | ₩120,332 | ₩120,395 | -0.14% | 400 |
|---|
| 2026.05.22 | ₩120,226 | ₩120,386 | ₩120,028 | ₩120,028 | -0.16% | 1.7천 |
|---|
| 2026.05.21 | ₩118,522 | ₩119,531 | ₩118,522 | ₩119,262 | +0.62% | 300 |
|---|
| 2026.05.20 | ₩118,783 | ₩118,989 | ₩118,783 | ₩118,989 | +0.17% | 800 |
|---|
| 2026.05.19 | ₩118,222 | ₩118,222 | ₩117,638 | ₩117,638 | -0.49% | 800 |
|---|
| 2026.05.18 | ₩118,355 | ₩118,509 | ₩117,971 | ₩118,509 | +0.13% | 3.4천 |
|---|
| 2026.05.15 | ₩118,663 | ₩118,663 | ₩118,355 | ₩118,355 | -0.26% | 300 |
|---|
| 2026.05.14 | ₩119,023 | ₩119,504 | ₩119,023 | ₩119,428 | +0.34% | 800 |
|---|
| 2026.05.13 | ₩118,222 | ₩118,490 | ₩118,208 | ₩118,490 | +0.23% | 700 |
|---|
| 2026.05.12 | ₩117,777 | ₩117,777 | ₩117,777 | ₩117,777 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩117,621 | ₩118,195 | ₩117,581 | ₩117,674 | +0.05% | 800 |
|---|
| 2026.05.08 | ₩117,741 | ₩117,846 | ₩117,741 | ₩117,846 | +0.09% | 400 |
|---|
| 2026.05.07 | ₩118,102 | ₩118,102 | ₩117,160 | ₩117,160 | -0.80% | 3천 |
|---|
| 2026.05.06 | ₩117,073 | ₩117,689 | ₩117,073 | ₩117,689 | +0.53% | 300 |
|---|
| 2026.05.05 | ₩115,880 | ₩115,880 | ₩115,880 | ₩115,880 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩115,377 | ₩115,377 | ₩114,775 | ₩114,982 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩115,564 | ₩115,564 | ₩115,502 | ₩115,502 | -0.05% | 1.2천 |
|---|
| 2026.04.30 | ₩114,081 | ₩115,056 | ₩114,081 | ₩115,056 | +0.85% | 4.2천 |
|---|
| 2026.04.29 | ₩113,907 | ₩113,920 | ₩113,680 | ₩113,757 | -0.13% | 1.2천 |
|---|
| 2026.04.28 | ₩113,918 | ₩113,918 | ₩113,918 | ₩113,918 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩113,961 | ₩114,262 | ₩113,961 | ₩114,262 | +0.26% | 2.5천 |
|---|
| 2026.04.24 | ₩113,693 | ₩114,107 | ₩113,506 | ₩114,101 | +0.36% | 800 |
|---|
| 2026.04.23 | ₩113,747 | ₩113,747 | ₩112,976 | ₩112,976 | -0.68% | 400 |
|---|
| 2026.04.22 | ₩113,206 | ₩113,506 | ₩113,206 | ₩113,438 | +0.21% | 1.8천 |
|---|
| 2026.04.21 | ₩113,025 | ₩113,025 | ₩112,227 | ₩112,227 | -0.71% | 900 |
|---|
| 2026.04.20 | ₩112,919 | ₩112,919 | ₩112,919 | ₩112,919 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩112,224 | ₩113,259 | ₩112,224 | ₩113,259 | +0.92% | 1.2천 |
|---|
| 2026.04.16 | ₩111,866 | ₩111,866 | ₩111,866 | ₩111,866 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩110,995 | ₩111,577 | ₩110,942 | ₩111,577 | +0.52% | 700 |
|---|
| 2026.04.14 | ₩110,714 | ₩110,714 | ₩110,633 | ₩110,633 | -0.07% | 700 |
|---|
| 2026.04.13 | ₩109,483 | ₩109,483 | ₩109,483 | ₩109,483 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩108,577 | ₩108,590 | ₩108,497 | ₩108,590 | +0.01% | 2.5천 |
|---|
| 2026.04.09 | ₩108,684 | ₩108,684 | ₩108,684 | ₩108,684 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩108,350 | ₩108,350 | ₩107,885 | ₩107,885 | -0.43% | 600 |
|---|
| 2026.04.07 | ₩105,064 | ₩105,274 | ₩104,797 | ₩105,274 | +0.20% | 1천 |
|---|
| 2026.04.06 | ₩105,131 | ₩105,518 | ₩105,131 | ₩105,518 | +0.37% | 500 |
|---|
| 2026.04.02 | ₩104,650 | ₩104,761 | ₩104,650 | ₩104,761 | +0.11% | 400 |
|---|
| 2026.04.01 | ₩104,409 | ₩104,612 | ₩104,396 | ₩104,612 | +0.19% | 1.9천 |
|---|
| 2026.03.31 | ₩102,031 | ₩103,651 | ₩102,031 | ₩103,651 | +1.59% | 700 |
|---|
| 2026.03.30 | ₩100,792 | ₩100,792 | ₩100,792 | ₩100,792 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩101,925 | ₩101,925 | ₩100,923 | ₩101,086 | -0.82% | 1.3천 |
|---|
| 2026.03.26 | ₩103,060 | ₩103,060 | ₩102,929 | ₩102,929 | -0.13% | 500 |
|---|
| 2026.03.25 | ₩104,383 | ₩104,970 | ₩104,369 | ₩104,663 | +0.27% | 4만 |
|---|
| 2026.03.24 | ₩104,236 | ₩104,383 | ₩103,972 | ₩103,972 | -0.25% | 3.4천 |
|---|
| 2026.03.23 | ₩104,610 | ₩104,656 | ₩104,610 | ₩104,656 | +0.04% | 300 |
|---|
| 2026.03.20 | ₩104,523 | ₩104,523 | ₩103,705 | ₩103,705 | -0.78% | 400 |
|---|
| 2026.03.19 | ₩104,476 | ₩105,093 | ₩104,476 | ₩105,093 | +0.59% | 100 |
|---|
| 2026.03.18 | ₩105,972 | ₩105,972 | ₩105,207 | ₩105,207 | -0.72% | 400 |
|---|
| 2026.03.17 | ₩106,548 | ₩106,632 | ₩106,548 | ₩106,632 | +0.08% | 600 |
|---|
| 2026.03.16 | ₩106,377 | ₩106,377 | ₩106,377 | ₩106,377 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩105,255 | ₩105,255 | ₩105,255 | ₩105,255 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩106,079 | ₩106,092 | ₩105,849 | ₩105,849 | -0.22% | 600 |
|---|
| 2026.03.11 | ₩107,842 | ₩107,842 | ₩107,028 | ₩107,418 | -0.39% | 1천 |
|---|
| 2026.03.10 | ₩107,375 | ₩108,049 | ₩107,375 | ₩107,754 | +0.35% | 400 |
|---|
| 2026.03.09 | ₩105,825 | ₩107,910 | ₩105,825 | ₩107,910 | +1.97% | 400 |
|---|
| 2026.03.06 | ₩107,335 | ₩107,375 | ₩107,037 | ₩107,037 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩108,564 | ₩108,564 | ₩108,413 | ₩108,413 | -0.14% | 300 |
|---|
| 2026.03.04 | ₩109,169 | ₩109,169 | ₩109,169 | ₩109,169 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩108,586 | ₩108,586 | ₩108,586 | ₩108,586 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩108,216 | ₩110,701 | ₩108,216 | ₩109,624 | +1.30% | 5.2천 |
|---|
| 2026.02.27 | ₩109,499 | ₩109,659 | ₩109,352 | ₩109,439 | -0.05% | 1.7천 |
|---|
| 2026.02.26 | ₩109,699 | ₩109,821 | ₩109,699 | ₩109,799 | +0.09% | 700 |
|---|
| 2026.02.25 | ₩110,327 | ₩110,608 | ₩110,327 | ₩110,502 | +0.16% | 500 |
|---|
| 2026.02.24 | ₩109,355 | ₩109,355 | ₩109,355 | ₩109,355 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩109,566 | ₩109,566 | ₩108,242 | ₩108,242 | -1.21% | 1천 |
|---|
| 2026.02.20 | ₩109,566 | ₩109,596 | ₩109,566 | ₩109,596 | +0.03% | 200 |
|---|
| 2026.02.19 | ₩108,505 | ₩108,505 | ₩108,505 | ₩108,505 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩108,942 | ₩108,942 | ₩108,942 | ₩108,942 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩107,947 | ₩108,274 | ₩107,947 | ₩108,274 | +0.30% | 400 |
|---|
| 2026.02.13 | ₩108,497 | ₩108,537 | ₩107,948 | ₩107,948 | -0.51% | 1.7천 |
|---|
| 2026.02.12 | ₩109,526 | ₩109,526 | ₩108,048 | ₩108,048 | -1.35% | 500 |
|---|
| 2026.02.11 | ₩110,955 | ₩110,955 | ₩109,843 | ₩109,843 | -1.00% | 200 |
|---|
| 2026.02.10 | ₩110,144 | ₩110,144 | ₩110,144 | ₩110,144 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩110,260 | ₩110,688 | ₩110,260 | ₩110,688 | +0.39% | 500 |
|---|
| 2026.02.06 | ₩109,859 | ₩110,549 | ₩109,859 | ₩110,549 | +0.63% | 200 |
|---|
| 2026.02.05 | ₩108,439 | ₩108,439 | ₩108,439 | ₩108,439 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩110,327 | ₩110,340 | ₩109,843 | ₩109,843 | -0.44% | 1.1천 |
|---|
| 2026.02.03 | ₩109,779 | ₩109,779 | ₩109,779 | ₩109,779 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩111,358 | ₩111,358 | ₩111,358 | ₩111,358 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩110,527 | ₩110,527 | ₩110,033 | ₩110,392 | -0.12% | 500 |
|---|
| 2026.01.29 | ₩110,756 | ₩110,756 | ₩110,756 | ₩110,756 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩111,235 | ₩111,354 | ₩111,235 | ₩111,354 | +0.11% | 400 |
|---|
| 2026.01.27 | ₩111,262 | ₩111,262 | ₩111,118 | ₩111,118 | -0.13% | 2.2천 |
|---|
| 2026.01.26 | ₩110,661 | ₩110,808 | ₩110,661 | ₩110,681 | +0.02% | 2.3천 |
|---|
| 2026.01.23 | ₩109,940 | ₩109,992 | ₩109,940 | ₩109,992 | +0.05% | 500 |
|---|
| 2026.01.22 | ₩110,123 | ₩110,123 | ₩110,123 | ₩110,123 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩108,696 | ₩109,578 | ₩108,677 | ₩109,578 | +0.81% | 500 |
|---|
| 2026.01.20 | ₩109,031 | ₩109,031 | ₩108,417 | ₩108,417 | -0.56% | 1.2천 |
|---|
| 2026.01.16 | ₩110,594 | ₩110,594 | ₩110,594 | ₩110,594 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩111,342 | ₩111,342 | ₩110,685 | ₩110,685 | -0.59% | 500 |
|---|
| 2026.01.14 | ₩110,847 | ₩110,942 | ₩110,660 | ₩110,660 | -0.17% | 3.6천 |
|---|
| 2026.01.13 | ₩111,249 | ₩111,249 | ₩111,199 | ₩111,199 | -0.04% | 700 |
|---|
| 2026.01.12 | ₩112,064 | ₩112,064 | ₩112,021 | ₩112,021 | -0.04% | 800 |
|---|
| 2026.01.09 | ₩112,112 | ₩112,112 | ₩112,112 | ₩112,112 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩111,740 | ₩111,740 | ₩111,740 | ₩111,740 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩112,251 | ₩112,331 | ₩111,883 | ₩111,883 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩111,329 | ₩111,933 | ₩111,329 | ₩111,933 | +0.54% | 700 |
|---|
| 2026.01.05 | ₩111,022 | ₩111,022 | ₩110,912 | ₩110,912 | -0.10% | 400 |
|---|
| 2026.01.02 | ₩110,380 | ₩110,380 | ₩110,334 | ₩110,334 | -0.04% | 300 |
|---|
| 2025.12.31 | ₩110,955 | ₩110,955 | ₩110,497 | ₩110,497 | -0.41% | 1.7천 |
|---|
| 2025.12.30 | ₩111,396 | ₩111,396 | ₩111,182 | ₩111,199 | -0.18% | 700 |
|---|
| 2025.12.29 | ₩111,556 | ₩111,690 | ₩111,195 | ₩111,330 | -0.20% | 1.2천 |
|---|
| 2025.12.26 | ₩111,700 | ₩111,700 | ₩111,700 | ₩111,700 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩111,587 | ₩111,587 | ₩111,587 | ₩111,587 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩111,238 | ₩111,238 | ₩111,238 | ₩111,238 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩110,754 | ₩111,086 | ₩110,754 | ₩111,086 | +0.30% | 1.3천 |
|---|
| 2025.12.19 | ₩110,378 | ₩110,378 | ₩110,378 | ₩110,378 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩109,646 | ₩110,020 | ₩109,468 | ₩109,468 | -0.16% | 2.9천 |
|---|
| 2025.12.17 | ₩109,825 | ₩109,825 | ₩108,655 | ₩108,655 | -1.07% | 900 |
|---|
| 2025.12.16 | ₩110,153 | ₩110,153 | ₩109,819 | ₩109,964 | -0.17% | 900 |
|---|
| 2025.12.15 | ₩110,928 | ₩110,928 | ₩109,966 | ₩110,006 | -0.83% | 600 |
|---|
| 2025.12.12 | ₩110,153 | ₩110,153 | ₩110,076 | ₩110,076 | -0.07% | 200 |
|---|
| 2025.12.11 | ₩110,767 | ₩110,767 | ₩110,767 | ₩110,767 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩110,483 | ₩110,483 | ₩110,483 | ₩110,483 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩109,743 | ₩109,743 | ₩109,743 | ₩109,743 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩109,908 | ₩109,940 | ₩109,906 | ₩109,906 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩110,570 | ₩110,570 | ₩110,570 | ₩110,570 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩110,487 | ₩110,487 | ₩110,458 | ₩110,458 | -0.03% | 300 |
|---|
| 2025.12.03 | ₩110,861 | ₩110,861 | ₩110,693 | ₩110,693 | -0.15% | 1.1천 |
|---|
| 2025.12.02 | ₩110,549 | ₩110,549 | ₩110,549 | ₩110,549 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩110,113 | ₩110,461 | ₩110,077 | ₩110,077 | -0.03% | 1.4천 |
|---|
| 2025.11.28 | ₩110,327 | ₩110,559 | ₩110,327 | ₩110,559 | +0.21% | 1.1천 |
|---|
| 2025.11.26 | ₩110,046 | ₩110,407 | ₩109,980 | ₩110,231 | +0.17% | 1.8천 |
|---|
| 2025.11.25 | ₩108,590 | ₩109,770 | ₩108,590 | ₩109,770 | +1.09% | 400 |
|---|
| 2025.11.24 | ₩108,256 | ₩108,725 | ₩108,150 | ₩108,725 | +0.43% | 1.3천 |
|---|
| 2025.11.21 | ₩107,215 | ₩107,215 | ₩107,215 | ₩107,215 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩105,972 | ₩105,972 | ₩105,972 | ₩105,972 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩107,627 | ₩107,627 | ₩107,627 | ₩107,627 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩106,413 | ₩107,535 | ₩106,413 | ₩107,116 | +0.66% | 500 |
|---|
| 2025.11.17 | ₩108,751 | ₩108,751 | ₩107,428 | ₩107,717 | -0.95% | 2.3천 |
|---|
| 2025.11.14 | ₩108,403 | ₩109,258 | ₩108,403 | ₩108,735 | +0.31% | 900 |
|---|
| 2025.11.13 | ₩110,193 | ₩110,193 | ₩109,019 | ₩109,019 | -1.07% | 800 |
|---|
| 2025.11.12 | ₩110,427 | ₩110,748 | ₩110,427 | ₩110,748 | +0.29% | 1.3천 |
|---|
| 2025.11.11 | ₩109,937 | ₩110,441 | ₩109,926 | ₩110,441 | +0.46% | 800 |
|---|
| 2025.11.10 | ₩109,672 | ₩110,030 | ₩109,172 | ₩110,030 | +0.33% | 6.5천 |
|---|
| 2025.11.07 | ₩108,236 | ₩108,236 | ₩108,236 | ₩108,236 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩108,045 | ₩108,159 | ₩108,045 | ₩108,159 | +0.11% | 500 |
|---|
| 2025.11.05 | ₩109,178 | ₩109,317 | ₩109,138 | ₩109,185 | +0.01% | 4.3천 |
|---|
| 2025.11.04 | ₩108,708 | ₩108,708 | ₩108,708 | ₩108,708 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩110,087 | ₩110,087 | ₩109,881 | ₩109,881 | -0.19% | 900 |
|---|
| 2025.10.31 | ₩109,391 | ₩109,773 | ₩109,391 | ₩109,773 | +0.35% | 900 |
|---|
| 2025.10.30 | ₩110,059 | ₩110,059 | ₩109,270 | ₩109,270 | -0.72% | 400 |
|---|
| 2025.10.29 | ₩109,886 | ₩109,886 | ₩109,416 | ₩109,416 | -0.43% | 6.6천 |
|---|
| 2025.10.28 | ₩109,459 | ₩109,660 | ₩109,459 | ₩109,660 | +0.18% | 600 |
|---|
| 2025.10.27 | ₩108,924 | ₩109,293 | ₩108,924 | ₩109,293 | +0.34% | 200 |
|---|
| 2025.10.24 | ₩107,989 | ₩108,203 | ₩107,989 | ₩108,003 | +0.01% | 600 |
|---|
| 2025.10.23 | ₩106,734 | ₩106,929 | ₩106,734 | ₩106,929 | +0.18% | 1.1천 |
|---|
| 2025.10.22 | ₩106,266 | ₩106,426 | ₩106,226 | ₩106,426 | +0.15% | 2천 |
|---|
| 2025.10.21 | ₩107,279 | ₩107,281 | ₩107,237 | ₩107,237 | -0.04% | 300 |
|---|
| 2025.10.20 | ₩107,014 | ₩107,121 | ₩107,005 | ₩107,005 | -0.01% | 1.4천 |
|---|
| 2025.10.17 | ₩105,244 | ₩105,726 | ₩105,244 | ₩105,726 | +0.46% | 300 |
|---|
| 2025.10.16 | ₩106,079 | ₩106,079 | ₩104,676 | ₩104,849 | -1.16% | 1.5천 |
|---|
| 2025.10.15 | ₩105,522 | ₩105,522 | ₩105,522 | ₩105,522 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩104,823 | ₩105,295 | ₩104,196 | ₩105,295 | +0.45% | 1.7천 |
|---|
| 2025.10.13 | ₩105,157 | ₩105,652 | ₩105,157 | ₩105,485 | +0.31% | 500 |
|---|
| 2025.10.10 | ₩107,428 | ₩107,428 | ₩104,270 | ₩104,270 | -2.94% | 1.4천 |
|---|