시장 데이터를 불러오는 중
전체 종목
Calvert US Large-Cap Core Responsible Index ETF 과거 주가
Calvert US Large-Cap Core Responsible Index ETF · CVLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Calvert US Large-Cap Core Responsible Index ETF · CVLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,532 | ₩129,259 | ₩128,532 | ₩129,209 | +0.53% | 2.3만 |
| 2026.10.08 | ₩128,270 | ₩128,633 | ₩127,908 | ₩128,378 | +0.08% | 8.9천 |
| 2026.10.07 | ₩129,008 | ₩129,196 | ₩128,452 | ₩129,062 | +0.04% | 9천 |
| 2026.10.06 | ₩129,638 | ₩129,933 | ₩129,497 | ₩129,544 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,405 | ₩129,062 | ₩128,311 | ₩128,834 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,418 | ₩128,458 | ₩127,707 | ₩128,177 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,447 | ₩127,345 | ₩126,125 | ₩127,117 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,895 | ₩127,908 | ₩126,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,903 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩127,298 | ₩127,318 | ₩126,903 | ₩127,158 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,520 | ₩127,868 | ₩127,010 | ₩127,453 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,962 | ₩128,366 | ₩127,412 | ₩128,270 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,782 | ₩127,505 | ₩126,636 | ₩127,359 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩128,056 | ₩128,056 | ₩127,466 | ₩127,600 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,726 | ₩128,901 | ₩128,505 | ₩128,740 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,788 | ₩128,793 | ₩127,453 | ₩128,614 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩127,278 | ₩127,278 | ₩126,376 | ₩127,081 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩127,359 | ₩127,359 | ₩126,608 | ₩126,943 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,661 | ₩126,661 | ₩124,704 | ₩125,495 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,970 | ₩126,970 | ₩125,776 | ₩125,915 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,688 | ₩127,560 | ₩126,279 | ₩126,809 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,654 | ₩127,752 | ₩127,245 | ₩127,560 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩126,212 | ₩126,661 | ₩126,212 | ₩126,393 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,560 | ₩127,560 | ₩127,155 | ₩127,225 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,780 | ₩128,780 | ₩128,150 | ₩128,177 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩129,272 | ₩129,272 | ₩128,800 | ₩129,009 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩128,324 | ₩129,229 | ₩128,257 | ₩129,206 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩128,123 | ₩128,163 | ₩127,761 | ₩127,908 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,640 | ₩127,915 | ₩127,131 | ₩127,439 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,981 | ₩128,981 | ₩128,190 | ₩128,552 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,658 | ₩130,040 | ₩128,968 | ₩129,142 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩129,155 | ₩129,736 | ₩129,155 | ₩129,625 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,780 | ₩129,008 | ₩128,525 | ₩128,807 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,834 | ₩128,834 | ₩128,473 | ₩128,753 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩128,257 | ₩128,445 | ₩128,163 | ₩128,364 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,820 | ₩128,834 | ₩128,485 | ₩128,793 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,847 | ₩128,928 | ₩128,177 | ₩128,177 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,732 | ₩129,791 | ₩129,263 | ₩129,383 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,531 | ₩129,558 | ₩129,070 | ₩129,209 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩131,060 | ₩131,060 | ₩130,362 | ₩130,389 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩131,093 | ₩131,234 | ₩130,691 | ₩130,939 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,738 | ₩131,554 | ₩130,738 | ₩131,301 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,476 | ₩130,533 | ₩130,121 | ₩130,403 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩130,349 | ₩130,349 | ₩129,618 | ₩129,906 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,805 | ₩130,805 | ₩130,020 | ₩130,148 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩130,282 | ₩130,483 | ₩130,081 | ₩130,443 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩130,002 | ₩130,130 | ₩129,330 | ₩129,598 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,912 | ₩130,912 | ₩129,893 | ₩129,947 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩128,304 | ₩130,376 | ₩128,304 | ₩130,132 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,373 | ₩127,841 | ₩126,373 | ₩127,788 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,596 | ₩126,219 | ₩124,596 | ₩125,951 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,752 | ₩125,321 | ₩123,752 | ₩125,173 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,905 | ₩124,972 | ₩122,825 | ₩122,825 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩124,073 | ₩124,992 | ₩124,073 | ₩124,937 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,843 | ₩125,843 | ₩123,939 | ₩124,663 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,543 | ₩124,543 | ₩124,261 | ₩124,362 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩124,248 | ₩124,529 | ₩123,765 | ₩124,182 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,589 | ₩125,955 | ₩125,495 | ₩125,696 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩125,186 | ₩125,911 | ₩125,186 | ₩125,763 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,911 | ₩125,964 | ₩124,529 | ₩124,596 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,690 | ₩125,683 | ₩124,690 | ₩125,005 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩126,340 | ₩126,661 | ₩125,630 | ₩126,082 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩127,104 | ₩127,104 | ₩126,098 | ₩126,639 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩126,098 | ₩126,448 | ₩126,051 | ₩126,408 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,715 | ₩126,728 | ₩125,723 | ₩125,931 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,568 | ₩127,053 | ₩126,319 | ₩126,923 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,917 | ₩126,889 | ₩125,917 | ₩126,553 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,657 | ₩125,522 | ₩124,449 | ₩125,522 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩126,018 | ₩126,216 | ₩125,508 | ₩125,821 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,393 | ₩126,930 | ₩126,393 | ₩126,723 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,688 | ₩126,688 | ₩125,039 | ₩125,924 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,964 | ₩126,661 | ₩125,495 | ₩126,066 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩126,078 | ₩126,793 | ₩126,031 | ₩126,675 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,985 | ₩125,723 | ₩124,181 | ₩125,656 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,436 | ₩124,710 | ₩123,966 | ₩124,275 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,750 | ₩125,750 | ₩124,389 | ₩124,596 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩124,328 | ₩125,334 | ₩123,953 | ₩124,114 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩124,194 | ₩125,119 | ₩124,194 | ₩124,234 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,527 | ₩126,675 | ₩125,709 | ₩126,024 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩126,353 | ₩126,822 | ₩126,353 | ₩126,702 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,675 | ₩126,956 | ₩124,851 | ₩125,011 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,412 | ₩127,479 | ₩126,496 | ₩126,506 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩127,077 | ₩127,640 | ₩127,077 | ₩127,284 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩124,181 | ₩125,515 | ₩124,181 | ₩125,074 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,826 | ₩124,684 | ₩122,143 | ₩124,421 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩124,073 | ₩124,073 | ₩122,169 | ₩122,169 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,663 | ₩124,784 | ₩121,620 | ₩124,009 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,831 | ₩125,012 | ₩124,100 | ₩124,191 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,967 | ₩125,967 | ₩123,604 | ₩124,032 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,400 | ₩127,335 | ₩126,246 | ₩127,191 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩127,318 | ₩127,386 | ₩126,407 | ₩126,641 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩127,305 | ₩127,607 | ₩127,037 | ₩127,573 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,822 | ₩127,466 | ₩126,413 | ₩127,172 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,688 | ₩126,836 | ₩126,350 | ₩126,569 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,508 | ₩126,179 | ₩125,113 | ₩126,179 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,669 | ₩125,669 | ₩125,119 | ₩125,428 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,468 | ₩125,629 | ₩125,032 | ₩125,455 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,650 | ₩124,757 | ₩124,186 | ₩124,272 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩123,054 | ₩123,926 | ₩122,813 | ₩123,792 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,505 | ₩123,353 | ₩122,055 | ₩123,353 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩122,277 | ₩122,493 | ₩121,613 | ₩121,704 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩123,256 | ₩123,256 | ₩122,022 | ₩122,577 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩123,068 | ₩123,483 | ₩122,810 | ₩122,810 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩124,073 | ₩124,650 | ₩124,013 | ₩124,355 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,920 | ₩123,591 | ₩122,612 | ₩123,202 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,518 | ₩122,893 | ₩121,700 | ₩122,893 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩123,213 | ₩123,497 | ₩122,934 | ₩123,108 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,692 | ₩123,256 | ₩122,692 | ₩123,121 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,893 | ₩123,155 | ₩122,136 | ₩122,317 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩122,290 | ₩123,041 | ₩122,116 | ₩123,041 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,654 | ₩121,164 | ₩120,654 | ₩120,963 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩120,131 | ₩120,306 | ₩119,280 | ₩119,612 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩121,030 | ₩121,070 | ₩120,225 | ₩120,225 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,898 | ₩120,024 | ₩118,683 | ₩119,917 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩118,334 | ₩118,375 | ₩117,852 | ₩118,375 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,696 | ₩118,696 | ₩118,080 | ₩118,321 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,938 | ₩119,246 | ₩118,723 | ₩119,085 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,482 | ₩119,112 | ₩118,375 | ₩119,049 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,986 | ₩118,631 | ₩117,637 | ₩118,148 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩118,241 | ₩118,447 | ₩118,026 | ₩118,447 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩118,133 | ₩118,603 | ₩117,150 | ₩117,364 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,597 | ₩118,179 | ₩117,597 | ₩118,015 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩117,275 | ₩118,448 | ₩117,275 | ₩118,057 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,814 | ₩116,617 | ₩115,814 | ₩116,375 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,445 | ₩116,111 | ₩115,445 | ₩116,111 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,821 | ₩115,460 | ₩114,821 | ₩115,371 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,716 | ₩114,108 | ₩112,716 | ₩114,108 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩113,183 | ₩113,302 | ₩112,770 | ₩112,784 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩112,233 | ₩113,159 | ₩111,818 | ₩113,078 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,381 | ₩112,381 | ₩111,871 | ₩112,241 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,747 | ₩109,055 | ₩108,009 | ₩109,018 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,902 | ₩108,975 | ₩107,902 | ₩108,940 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩108,251 | ₩108,479 | ₩107,969 | ₩108,469 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩108,130 | ₩108,854 | ₩108,130 | ₩108,291 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,837 | ₩107,352 | ₩105,182 | ₩107,352 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩105,140 | ₩105,220 | ₩103,759 | ₩104,188 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩106,266 | ₩106,266 | ₩104,406 | ₩104,657 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,540 | ₩108,083 | ₩106,467 | ₩106,588 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,827 | ₩108,827 | ₩108,063 | ₩108,288 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩107,259 | ₩108,114 | ₩107,218 | ₩107,647 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,358 | ₩109,257 | ₩108,103 | ₩108,184 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,586 | ₩108,586 | ₩106,602 | ₩107,066 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩108,111 | ₩109,069 | ₩107,942 | ₩108,586 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩110,115 | ₩110,168 | ₩108,814 | ₩108,868 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,906 | ₩110,906 | ₩110,101 | ₩110,356 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩110,168 | ₩110,249 | ₩109,608 | ₩109,867 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩110,061 | ₩110,168 | ₩108,730 | ₩108,730 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩110,048 | ₩110,235 | ₩109,283 | ₩109,364 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,670 | ₩111,724 | ₩110,785 | ₩111,268 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,751 | ₩112,581 | ₩111,236 | ₩111,536 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,605 | ₩111,751 | ₩108,881 | ₩111,751 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩111,040 | ₩111,281 | ₩110,316 | ₩110,679 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,703 | ₩112,703 | ₩111,482 | ₩112,636 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,837 | ₩113,427 | ₩112,837 | ₩113,212 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,402 | ₩112,754 | ₩110,705 | ₩112,434 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,770 | ₩113,950 | ₩112,729 | ₩113,614 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩113,092 | ₩113,722 | ₩113,092 | ₩113,722 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩115,022 | ₩115,022 | ₩113,507 | ₩114,231 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,600 | ₩114,875 | ₩114,406 | ₩114,821 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩113,226 | ₩113,990 | ₩113,212 | ₩113,936 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,883 | ₩114,352 | ₩112,683 | ₩112,931 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,809 | ₩114,312 | ₩113,467 | ₩114,312 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,722 | ₩113,722 | ₩113,092 | ₩113,480 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩114,178 | ₩114,285 | ₩113,500 | ₩113,856 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩113,132 | ₩113,682 | ₩112,441 | ₩113,306 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,770 | ₩113,795 | ₩112,636 | ₩113,105 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩115,103 | ₩115,103 | ₩112,890 | ₩112,890 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,451 | ₩115,451 | ₩114,359 | ₩114,634 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩115,244 | ₩115,297 | ₩114,754 | ₩114,754 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,565 | ₩115,277 | ₩114,553 | ₩115,130 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩113,118 | ₩114,754 | ₩113,118 | ₩114,754 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,823 | ₩113,239 | ₩112,099 | ₩112,341 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩114,271 | ₩114,647 | ₩113,065 | ₩113,883 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩115,069 | ₩115,069 | ₩113,078 | ₩114,044 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,923 | ₩115,639 | ₩113,923 | ₩115,130 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩114,245 | ₩114,741 | ₩113,554 | ₩114,245 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩115,009 | ₩115,009 | ₩113,346 | ₩114,754 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,545 | ₩115,545 | ₩114,969 | ₩115,130 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩115,182 | ₩115,344 | ₩115,076 | ₩115,197 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩114,285 | ₩115,156 | ₩114,285 | ₩114,794 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,339 | ₩114,400 | ₩114,037 | ₩114,111 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,600 | ₩114,848 | ₩114,257 | ₩114,419 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩113,118 | ₩114,486 | ₩112,957 | ₩114,070 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,467 | ₩113,574 | ₩112,555 | ₩112,649 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,384 | ₩115,384 | ₩114,892 | ₩114,955 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩115,297 | ₩115,559 | ₩114,942 | ₩114,996 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,929 | ₩114,929 | ₩113,950 | ₩114,566 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,492 | ₩115,492 | ₩114,915 | ₩115,224 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,660 | ₩115,599 | ₩114,660 | ₩115,505 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩115,049 | ₩115,545 | ₩114,915 | ₩115,384 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,714 | ₩114,781 | ₩114,298 | ₩114,701 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,398 | ₩115,398 | ₩114,691 | ₩114,794 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,345 | ₩115,183 | ₩114,345 | ₩115,170 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,983 | ₩114,285 | ₩113,983 | ₩114,097 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,400 | ₩113,598 | ₩112,944 | ₩113,440 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,648 | ₩113,883 | ₩112,944 | ₩112,957 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩114,017 | ₩114,178 | ₩113,769 | ₩113,842 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩114,218 | ₩114,218 | ₩113,775 | ₩114,007 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,540 | ₩114,540 | ₩114,218 | ₩114,325 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩114,025 | ₩114,432 | ₩114,025 | ₩114,339 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,601 | ₩113,909 | ₩113,467 | ₩113,909 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,641 | ₩113,896 | ₩113,478 | ₩113,896 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,515 | ₩113,173 | ₩112,515 | ₩113,159 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,434 | ₩112,742 | ₩112,032 | ₩112,126 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,465 | ₩112,582 | ₩111,194 | ₩111,241 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,676 | ₩112,884 | ₩111,909 | ₩112,434 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,387 | ₩113,387 | ₩112,649 | ₩112,783 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,419 | ₩114,419 | ₩112,949 | ₩113,105 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,534 | ₩114,534 | ₩113,521 | ₩114,499 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩113,252 | ₩114,424 | ₩113,145 | ₩114,124 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩113,319 | ₩113,641 | ₩113,185 | ₩113,252 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,936 | ₩113,977 | ₩113,112 | ₩113,279 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,762 | ₩114,178 | ₩113,547 | ₩113,668 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩113,266 | ₩113,668 | ₩113,145 | ₩113,507 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩113,168 | ₩113,682 | ₩112,890 | ₩113,538 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩113,219 | ₩113,419 | ₩112,910 | ₩113,126 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,890 | ₩113,440 | ₩112,797 | ₩112,798 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,998 | ₩113,452 | ₩112,998 | ₩113,452 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,756 | ₩113,191 | ₩112,597 | ₩112,850 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,906 | ₩112,300 | ₩110,906 | ₩112,215 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩110,155 | ₩111,068 | ₩110,155 | ₩111,025 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,734 | ₩110,209 | ₩108,157 | ₩109,389 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,764 | ₩111,804 | ₩108,119 | ₩108,119 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,469 | ₩110,469 | ₩109,203 | ₩109,869 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,444 | ₩109,959 | ₩108,680 | ₩109,466 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩111,114 | ₩111,228 | ₩109,687 | ₩110,144 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,396 | ₩111,898 | ₩110,222 | ₩111,279 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩113,092 | ₩113,092 | ₩111,311 | ₩111,430 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,440 | ₩113,722 | ₩113,199 | ₩113,467 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,783 | ₩113,266 | ₩112,582 | ₩113,114 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩112,300 | ₩113,011 | ₩112,019 | ₩112,860 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩110,262 | ₩111,348 | ₩109,704 | ₩111,348 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩112,247 | ₩112,247 | ₩111,001 | ₩111,064 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,737 | ₩112,823 | ₩111,737 | ₩112,248 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,804 | ₩112,502 | ₩111,681 | ₩111,777 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,682 | ₩113,682 | ₩112,595 | ₩113,011 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩113,132 | ₩113,266 | ₩112,461 | ₩112,783 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩113,271 | ₩113,480 | ₩112,456 | ₩112,456 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,561 | ₩113,735 | ₩112,823 | ₩113,138 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,427 | ₩113,601 | ₩113,065 | ₩113,350 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,917 | ₩113,185 | ₩112,783 | ₩113,177 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,844 | ₩112,153 | ₩111,791 | ₩111,898 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,450 | ₩111,012 | ₩110,343 | ₩110,823 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩111,067 | ₩111,067 | ₩109,699 | ₩110,164 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩111,027 | ₩111,187 | ₩110,753 | ₩111,068 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩111,001 | ₩111,001 | ₩110,026 | ₩110,800 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,988 | ₩109,806 | ₩108,838 | ₩109,632 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,329 | ₩110,340 | ₩108,861 | ₩109,098 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,410 | ₩110,685 | ₩109,313 | ₩109,710 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,667 | ₩109,981 | ₩108,050 | ₩109,407 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩109,109 | ₩109,605 | ₩109,089 | ₩109,404 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩111,107 | ₩111,120 | ₩107,755 | ₩107,757 | -3.01% | 2.4만 |
|---|