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 | ₩128,175 | ₩128,900 | ₩128,175 | ₩128,851 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,915 | ₩128,276 | ₩127,554 | ₩128,022 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,650 | ₩128,837 | ₩128,095 | ₩128,704 | +0.04% | 9천 |
| 2026.10.06 | ₩129,279 | ₩129,573 | ₩129,138 | ₩129,185 | -0.07% | 2.1만 |
| 2026.10.05 | ₩128,048 | ₩128,704 | ₩127,955 | ₩128,476 | +0.33% | 3.2만 |
| 2026.10.02 | ₩128,062 | ₩128,102 | ₩127,353 | ₩127,821 | -0.19% | 3.1만 |
| 2026.10.01 | ₩126,096 | ₩126,992 | ₩125,775 | ₩126,765 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,540 | ₩127,554 | ₩126,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,551 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,945 | ₩126,965 | ₩126,551 | ₩126,805 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩127,166 | ₩127,513 | ₩126,658 | ₩127,099 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,607 | ₩128,010 | ₩127,059 | ₩127,915 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,430 | ₩127,151 | ₩126,285 | ₩127,005 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,701 | ₩127,701 | ₩127,112 | ₩127,246 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,369 | ₩128,543 | ₩128,149 | ₩128,383 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,433 | ₩128,436 | ₩127,099 | ₩128,257 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,925 | ₩126,925 | ₩126,025 | ₩126,729 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩127,005 | ₩127,005 | ₩126,257 | ₩126,591 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,310 | ₩126,310 | ₩124,358 | ₩125,147 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,618 | ₩126,618 | ₩125,427 | ₩125,565 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,337 | ₩127,206 | ₩125,929 | ₩126,457 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,300 | ₩127,397 | ₩126,892 | ₩127,206 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,862 | ₩126,310 | ₩125,862 | ₩126,043 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩127,206 | ₩127,206 | ₩126,802 | ₩126,872 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,423 | ₩128,423 | ₩127,794 | ₩127,821 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,914 | ₩128,914 | ₩128,443 | ₩128,651 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,968 | ₩128,871 | ₩127,901 | ₩128,848 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,768 | ₩127,808 | ₩127,407 | ₩127,554 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,286 | ₩127,560 | ₩126,778 | ₩127,086 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,623 | ₩128,623 | ₩127,834 | ₩128,195 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,299 | ₩129,680 | ₩128,610 | ₩128,784 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,797 | ₩129,376 | ₩128,797 | ₩129,265 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,423 | ₩128,650 | ₩128,169 | ₩128,450 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,476 | ₩128,476 | ₩128,117 | ₩128,396 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,901 | ₩128,088 | ₩127,808 | ₩128,008 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,463 | ₩128,476 | ₩128,129 | ₩128,436 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,490 | ₩128,570 | ₩127,821 | ₩127,821 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,372 | ₩129,431 | ₩128,904 | ₩129,024 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩129,172 | ₩129,198 | ₩128,712 | ₩128,851 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,696 | ₩130,696 | ₩130,001 | ₩130,027 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,729 | ₩130,870 | ₩130,328 | ₩130,576 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,375 | ₩131,189 | ₩130,375 | ₩130,937 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩130,114 | ₩130,170 | ₩129,760 | ₩130,041 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,987 | ₩129,987 | ₩129,259 | ₩129,546 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,442 | ₩130,442 | ₩129,660 | ₩129,787 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,920 | ₩130,121 | ₩129,720 | ₩130,081 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,641 | ₩129,769 | ₩128,971 | ₩129,238 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,549 | ₩130,549 | ₩129,533 | ₩129,586 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,948 | ₩130,014 | ₩127,948 | ₩129,771 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩126,023 | ₩127,487 | ₩126,023 | ₩127,433 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,251 | ₩125,869 | ₩124,251 | ₩125,601 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,408 | ₩124,973 | ₩123,408 | ₩124,826 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,558 | ₩124,625 | ₩122,484 | ₩122,484 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,729 | ₩124,645 | ₩123,729 | ₩124,590 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,494 | ₩125,494 | ₩123,596 | ₩124,318 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩124,197 | ₩124,197 | ₩123,916 | ₩124,017 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,903 | ₩124,184 | ₩123,422 | ₩123,838 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,240 | ₩125,605 | ₩125,147 | ₩125,347 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,839 | ₩125,561 | ₩124,839 | ₩125,414 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,561 | ₩125,615 | ₩124,184 | ₩124,251 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,344 | ₩125,334 | ₩124,344 | ₩124,659 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,989 | ₩126,310 | ₩125,282 | ₩125,732 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,751 | ₩126,751 | ₩125,748 | ₩126,287 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,748 | ₩126,097 | ₩125,702 | ₩126,057 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,364 | ₩126,377 | ₩125,374 | ₩125,581 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩126,216 | ₩126,700 | ₩125,969 | ₩126,571 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,568 | ₩126,537 | ₩125,568 | ₩126,202 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,311 | ₩125,173 | ₩124,104 | ₩125,173 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,668 | ₩125,866 | ₩125,160 | ₩125,472 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩126,043 | ₩126,577 | ₩126,043 | ₩126,372 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,337 | ₩126,337 | ₩124,692 | ₩125,575 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,615 | ₩126,310 | ₩125,147 | ₩125,716 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,728 | ₩126,441 | ₩125,682 | ₩126,323 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,639 | ₩125,374 | ₩123,836 | ₩125,307 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩124,090 | ₩124,364 | ₩123,622 | ₩123,930 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,401 | ₩125,401 | ₩124,044 | ₩124,251 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,983 | ₩124,986 | ₩123,609 | ₩123,769 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,850 | ₩124,772 | ₩123,850 | ₩123,890 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩126,176 | ₩126,323 | ₩125,361 | ₩125,675 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩126,002 | ₩126,470 | ₩126,002 | ₩126,350 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,323 | ₩126,604 | ₩124,505 | ₩124,664 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩127,059 | ₩127,126 | ₩126,146 | ₩126,155 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,725 | ₩127,286 | ₩126,725 | ₩126,930 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,836 | ₩125,167 | ₩123,836 | ₩124,727 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,486 | ₩124,338 | ₩121,804 | ₩124,076 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,729 | ₩123,729 | ₩121,830 | ₩121,830 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,318 | ₩124,438 | ₩121,282 | ₩123,665 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,485 | ₩124,665 | ₩123,756 | ₩123,847 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,617 | ₩125,617 | ₩123,261 | ₩123,688 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩126,049 | ₩126,981 | ₩125,895 | ₩126,838 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,965 | ₩127,032 | ₩126,056 | ₩126,290 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,952 | ₩127,253 | ₩126,684 | ₩127,219 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,470 | ₩127,112 | ₩126,063 | ₩126,819 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,337 | ₩126,484 | ₩126,000 | ₩126,218 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩125,160 | ₩125,829 | ₩124,766 | ₩125,829 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,321 | ₩125,321 | ₩124,772 | ₩125,080 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩125,120 | ₩125,280 | ₩124,685 | ₩125,107 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,304 | ₩124,411 | ₩123,842 | ₩123,927 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,713 | ₩123,582 | ₩122,472 | ₩123,448 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩122,165 | ₩123,011 | ₩121,717 | ₩123,011 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,937 | ₩122,153 | ₩121,276 | ₩121,366 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,914 | ₩122,914 | ₩121,683 | ₩122,237 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,726 | ₩123,141 | ₩122,470 | ₩122,470 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,729 | ₩124,304 | ₩123,669 | ₩124,010 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,579 | ₩123,248 | ₩122,272 | ₩122,860 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩122,178 | ₩122,553 | ₩121,362 | ₩122,553 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,871 | ₩123,154 | ₩122,593 | ₩122,766 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,352 | ₩122,914 | ₩122,352 | ₩122,780 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,553 | ₩122,813 | ₩121,797 | ₩121,978 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,951 | ₩122,700 | ₩121,777 | ₩122,700 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,319 | ₩120,828 | ₩120,319 | ₩120,627 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,798 | ₩119,972 | ₩118,949 | ₩119,280 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,694 | ₩120,734 | ₩119,892 | ₩119,892 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,568 | ₩119,691 | ₩118,354 | ₩119,584 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩118,006 | ₩118,046 | ₩117,525 | ₩118,046 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,367 | ₩118,367 | ₩117,752 | ₩117,993 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,608 | ₩118,915 | ₩118,394 | ₩118,755 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩118,153 | ₩118,782 | ₩118,046 | ₩118,719 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,658 | ₩118,302 | ₩117,311 | ₩117,820 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,913 | ₩118,118 | ₩117,699 | ₩118,118 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,806 | ₩118,274 | ₩116,825 | ₩117,038 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,271 | ₩117,851 | ₩117,271 | ₩117,688 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,950 | ₩118,120 | ₩116,950 | ₩117,729 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,492 | ₩116,293 | ₩115,492 | ₩116,053 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩115,125 | ₩115,789 | ₩115,125 | ₩115,789 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,503 | ₩115,139 | ₩114,503 | ₩115,051 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,403 | ₩113,791 | ₩112,403 | ₩113,791 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,869 | ₩112,988 | ₩112,457 | ₩112,472 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,922 | ₩112,845 | ₩111,507 | ₩112,764 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩112,069 | ₩112,069 | ₩111,561 | ₩111,930 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,445 | ₩108,753 | ₩107,710 | ₩108,715 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,603 | ₩108,673 | ₩107,603 | ₩108,638 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,951 | ₩108,178 | ₩107,670 | ₩108,168 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,830 | ₩108,552 | ₩107,830 | ₩107,991 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,544 | ₩107,055 | ₩104,890 | ₩107,055 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,848 | ₩104,929 | ₩103,471 | ₩103,899 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,972 | ₩105,972 | ₩104,117 | ₩104,367 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,242 | ₩107,783 | ₩106,172 | ₩106,292 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,526 | ₩108,526 | ₩107,763 | ₩107,988 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,961 | ₩107,814 | ₩106,921 | ₩107,349 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩108,058 | ₩108,953 | ₩107,803 | ₩107,884 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,285 | ₩108,285 | ₩106,306 | ₩106,768 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,811 | ₩108,766 | ₩107,643 | ₩108,285 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,809 | ₩109,863 | ₩108,512 | ₩108,566 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,598 | ₩110,598 | ₩109,796 | ₩110,050 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,863 | ₩109,943 | ₩109,304 | ₩109,562 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,756 | ₩109,863 | ₩108,428 | ₩108,428 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,742 | ₩109,930 | ₩108,980 | ₩109,060 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,360 | ₩111,414 | ₩110,478 | ₩110,959 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,441 | ₩112,268 | ₩110,927 | ₩111,227 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,301 | ₩111,441 | ₩108,579 | ₩111,441 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,732 | ₩110,973 | ₩110,010 | ₩110,372 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,390 | ₩112,390 | ₩111,173 | ₩112,323 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,524 | ₩113,112 | ₩112,524 | ₩112,898 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩111,093 | ₩112,441 | ₩110,398 | ₩112,123 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,457 | ₩113,634 | ₩112,417 | ₩113,299 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,778 | ₩113,406 | ₩112,778 | ₩113,406 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,703 | ₩114,703 | ₩113,192 | ₩113,914 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,282 | ₩114,556 | ₩114,088 | ₩114,503 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,911 | ₩113,674 | ₩112,898 | ₩113,620 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,567 | ₩114,035 | ₩112,370 | ₩112,617 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,493 | ₩113,995 | ₩113,152 | ₩113,995 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,406 | ₩113,406 | ₩112,778 | ₩113,166 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,861 | ₩113,968 | ₩113,186 | ₩113,540 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,818 | ₩113,366 | ₩112,129 | ₩112,992 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,457 | ₩113,480 | ₩112,323 | ₩112,791 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,784 | ₩114,784 | ₩112,577 | ₩112,577 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩115,131 | ₩115,131 | ₩114,041 | ₩114,316 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,924 | ₩114,977 | ₩114,436 | ₩114,436 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,247 | ₩114,957 | ₩114,235 | ₩114,810 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,805 | ₩114,436 | ₩112,805 | ₩114,436 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,510 | ₩112,925 | ₩111,788 | ₩112,029 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,954 | ₩114,329 | ₩112,751 | ₩113,567 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,750 | ₩114,750 | ₩112,764 | ₩113,727 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,607 | ₩115,318 | ₩113,607 | ₩114,810 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,928 | ₩114,422 | ₩113,239 | ₩113,928 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,690 | ₩114,690 | ₩113,032 | ₩114,436 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,225 | ₩115,225 | ₩114,650 | ₩114,810 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,862 | ₩115,024 | ₩114,757 | ₩114,877 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,968 | ₩114,837 | ₩113,968 | ₩114,476 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩114,021 | ₩114,083 | ₩113,720 | ₩113,794 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,282 | ₩114,529 | ₩113,940 | ₩114,102 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,805 | ₩114,168 | ₩112,644 | ₩113,754 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩113,152 | ₩113,259 | ₩112,243 | ₩112,336 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩115,064 | ₩115,064 | ₩114,574 | ₩114,636 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,977 | ₩115,238 | ₩114,623 | ₩114,677 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,610 | ₩114,610 | ₩113,634 | ₩114,249 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩115,171 | ₩115,171 | ₩114,596 | ₩114,904 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,342 | ₩115,278 | ₩114,342 | ₩115,185 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,730 | ₩115,225 | ₩114,596 | ₩115,064 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,396 | ₩114,463 | ₩113,981 | ₩114,382 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩115,078 | ₩115,078 | ₩114,373 | ₩114,476 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩114,028 | ₩114,864 | ₩114,028 | ₩114,850 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,667 | ₩113,968 | ₩113,667 | ₩113,781 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩113,085 | ₩113,283 | ₩112,631 | ₩113,125 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,333 | ₩113,567 | ₩112,631 | ₩112,644 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,700 | ₩113,861 | ₩113,453 | ₩113,527 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,901 | ₩113,901 | ₩113,460 | ₩113,691 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,222 | ₩114,222 | ₩113,901 | ₩114,008 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,708 | ₩114,115 | ₩113,708 | ₩114,021 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,286 | ₩113,593 | ₩113,152 | ₩113,593 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,326 | ₩113,580 | ₩113,163 | ₩113,580 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩112,203 | ₩112,859 | ₩112,203 | ₩112,845 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩112,123 | ₩112,429 | ₩111,721 | ₩111,815 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩112,153 | ₩112,270 | ₩110,886 | ₩110,932 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,363 | ₩112,570 | ₩111,598 | ₩112,123 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩113,072 | ₩113,072 | ₩112,336 | ₩112,470 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩114,102 | ₩114,102 | ₩112,636 | ₩112,791 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,219 | ₩114,217 | ₩113,206 | ₩114,182 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,938 | ₩114,107 | ₩112,831 | ₩113,807 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩113,005 | ₩113,326 | ₩112,871 | ₩112,938 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,620 | ₩113,660 | ₩112,798 | ₩112,965 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,446 | ₩113,861 | ₩113,232 | ₩113,353 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,952 | ₩113,353 | ₩112,831 | ₩113,192 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,854 | ₩113,366 | ₩112,577 | ₩113,223 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,905 | ₩113,104 | ₩112,597 | ₩112,813 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,577 | ₩113,125 | ₩112,484 | ₩112,485 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,684 | ₩113,137 | ₩112,684 | ₩113,137 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,443 | ₩112,877 | ₩112,284 | ₩112,537 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,598 | ₩111,989 | ₩110,598 | ₩111,903 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,849 | ₩110,760 | ₩109,849 | ₩110,717 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,432 | ₩109,903 | ₩107,857 | ₩109,086 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,454 | ₩111,494 | ₩107,820 | ₩107,820 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩110,162 | ₩110,162 | ₩108,900 | ₩109,565 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩109,141 | ₩109,654 | ₩108,378 | ₩109,162 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,805 | ₩110,919 | ₩109,383 | ₩109,839 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩110,090 | ₩111,588 | ₩109,916 | ₩110,970 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,778 | ₩112,778 | ₩111,002 | ₩111,121 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩113,125 | ₩113,406 | ₩112,885 | ₩113,152 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,470 | ₩112,952 | ₩112,270 | ₩112,800 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,989 | ₩112,698 | ₩111,708 | ₩112,546 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,956 | ₩111,039 | ₩109,400 | ₩111,039 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,935 | ₩111,935 | ₩110,693 | ₩110,756 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,427 | ₩112,510 | ₩111,427 | ₩111,937 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,494 | ₩112,189 | ₩111,371 | ₩111,467 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,366 | ₩113,366 | ₩112,283 | ₩112,698 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,818 | ₩112,952 | ₩112,149 | ₩112,470 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,957 | ₩113,166 | ₩112,144 | ₩112,144 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,246 | ₩113,420 | ₩112,510 | ₩112,825 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩113,112 | ₩113,286 | ₩112,751 | ₩113,036 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,604 | ₩112,871 | ₩112,470 | ₩112,863 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,534 | ₩111,842 | ₩111,481 | ₩111,588 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩110,144 | ₩110,704 | ₩110,037 | ₩110,515 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,759 | ₩110,759 | ₩109,395 | ₩109,859 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,719 | ₩110,879 | ₩110,446 | ₩110,760 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,693 | ₩110,693 | ₩109,721 | ₩110,493 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,686 | ₩109,502 | ₩108,536 | ₩109,328 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩110,023 | ₩110,034 | ₩108,559 | ₩108,796 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩110,103 | ₩110,378 | ₩109,010 | ₩109,405 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,365 | ₩109,675 | ₩107,750 | ₩109,103 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,806 | ₩109,301 | ₩108,786 | ₩109,101 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,799 | ₩110,812 | ₩107,456 | ₩107,458 | -3.01% | 2.4만 |
|---|