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 | ₩127,907 | ₩128,630 | ₩127,907 | ₩128,581 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,647 | ₩128,007 | ₩127,287 | ₩127,754 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,381 | ₩128,568 | ₩127,827 | ₩128,434 | +0.04% | 9천 |
| 2026.10.06 | ₩129,008 | ₩129,301 | ₩128,868 | ₩128,914 | -0.07% | 2.1만 |
| 2026.10.05 | ₩127,780 | ₩128,434 | ₩127,687 | ₩128,207 | +0.33% | 3.2만 |
| 2026.10.02 | ₩127,794 | ₩127,834 | ₩127,086 | ₩127,553 | -0.19% | 3.1만 |
| 2026.10.01 | ₩125,832 | ₩126,726 | ₩125,512 | ₩126,499 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,273 | ₩127,287 | ₩126,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,286 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,679 | ₩126,699 | ₩126,286 | ₩126,539 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩126,900 | ₩127,246 | ₩126,392 | ₩126,833 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,340 | ₩127,742 | ₩126,793 | ₩127,647 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,166 | ₩126,885 | ₩126,020 | ₩126,739 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,433 | ₩127,433 | ₩126,846 | ₩126,980 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,100 | ₩128,274 | ₩127,880 | ₩128,114 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,166 | ₩128,167 | ₩126,833 | ₩127,988 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,659 | ₩126,659 | ₩125,761 | ₩126,463 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩126,739 | ₩126,739 | ₩125,992 | ₩126,326 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,046 | ₩126,046 | ₩124,097 | ₩124,885 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,352 | ₩126,352 | ₩125,165 | ₩125,302 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,072 | ₩126,940 | ₩125,665 | ₩126,192 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,033 | ₩127,130 | ₩126,626 | ₩126,940 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,599 | ₩126,046 | ₩125,599 | ₩125,779 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩126,940 | ₩126,940 | ₩126,537 | ₩126,606 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,154 | ₩128,154 | ₩127,527 | ₩127,553 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,644 | ₩128,644 | ₩128,174 | ₩128,382 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,700 | ₩128,601 | ₩127,633 | ₩128,578 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,500 | ₩127,540 | ₩127,140 | ₩127,287 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,020 | ₩127,293 | ₩126,513 | ₩126,819 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,354 | ₩128,354 | ₩127,567 | ₩127,927 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,028 | ₩129,408 | ₩128,341 | ₩128,514 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,527 | ₩129,105 | ₩128,527 | ₩128,995 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,154 | ₩128,381 | ₩127,900 | ₩128,181 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,207 | ₩128,207 | ₩127,848 | ₩128,127 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,633 | ₩127,820 | ₩127,540 | ₩127,740 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,194 | ₩128,207 | ₩127,860 | ₩128,167 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,221 | ₩128,301 | ₩127,553 | ₩127,553 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,101 | ₩129,160 | ₩128,634 | ₩128,754 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩128,901 | ₩128,928 | ₩128,442 | ₩128,581 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,422 | ₩130,422 | ₩129,728 | ₩129,755 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,456 | ₩130,596 | ₩130,055 | ₩130,302 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,102 | ₩130,915 | ₩130,102 | ₩130,662 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩129,842 | ₩129,898 | ₩129,488 | ₩129,768 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,715 | ₩129,715 | ₩128,988 | ₩129,275 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,169 | ₩130,169 | ₩129,388 | ₩129,515 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,648 | ₩129,849 | ₩129,448 | ₩129,808 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,369 | ₩129,498 | ₩128,701 | ₩128,968 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,276 | ₩130,276 | ₩129,261 | ₩129,315 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,680 | ₩129,742 | ₩127,680 | ₩129,499 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩125,759 | ₩127,220 | ₩125,759 | ₩127,166 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩123,991 | ₩125,605 | ₩123,991 | ₩125,338 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,150 | ₩124,711 | ₩123,150 | ₩124,564 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,297 | ₩124,364 | ₩122,228 | ₩122,228 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,470 | ₩124,384 | ₩123,470 | ₩124,330 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,232 | ₩125,232 | ₩123,337 | ₩124,057 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩123,937 | ₩123,937 | ₩123,657 | ₩123,757 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,644 | ₩123,924 | ₩123,163 | ₩123,578 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩124,978 | ₩125,342 | ₩124,885 | ₩125,085 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,578 | ₩125,298 | ₩124,578 | ₩125,152 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,298 | ₩125,352 | ₩123,924 | ₩123,991 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,084 | ₩125,071 | ₩124,084 | ₩124,398 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,725 | ₩126,046 | ₩125,019 | ₩125,469 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,486 | ₩126,486 | ₩125,485 | ₩126,023 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,485 | ₩125,833 | ₩125,438 | ₩125,793 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,099 | ₩126,112 | ₩125,111 | ₩125,318 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩125,952 | ₩126,435 | ₩125,705 | ₩126,306 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,305 | ₩126,272 | ₩125,305 | ₩125,937 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,051 | ₩124,911 | ₩123,844 | ₩124,911 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,405 | ₩125,603 | ₩124,898 | ₩125,209 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩125,779 | ₩126,312 | ₩125,779 | ₩126,107 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,072 | ₩126,072 | ₩124,431 | ₩125,312 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,352 | ₩126,046 | ₩124,885 | ₩125,453 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,465 | ₩126,176 | ₩125,418 | ₩126,059 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,378 | ₩125,111 | ₩123,577 | ₩125,045 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩123,830 | ₩124,104 | ₩123,363 | ₩123,670 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,138 | ₩125,138 | ₩123,784 | ₩123,991 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,724 | ₩124,725 | ₩123,350 | ₩123,510 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,590 | ₩124,511 | ₩123,590 | ₩123,630 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩125,912 | ₩126,059 | ₩125,098 | ₩125,412 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩125,739 | ₩126,206 | ₩125,739 | ₩126,086 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,059 | ₩126,339 | ₩124,244 | ₩124,403 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩126,793 | ₩126,860 | ₩125,881 | ₩125,891 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,459 | ₩127,020 | ₩126,459 | ₩126,665 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,577 | ₩124,905 | ₩123,577 | ₩124,466 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,229 | ₩124,077 | ₩121,549 | ₩123,816 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,470 | ₩123,470 | ₩121,575 | ₩121,575 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,057 | ₩124,177 | ₩121,028 | ₩123,406 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,224 | ₩124,404 | ₩123,497 | ₩123,588 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,354 | ₩125,354 | ₩123,003 | ₩123,429 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩125,785 | ₩126,715 | ₩125,632 | ₩126,573 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,699 | ₩126,766 | ₩125,792 | ₩126,026 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,686 | ₩126,986 | ₩126,419 | ₩126,953 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,206 | ₩126,846 | ₩125,799 | ₩126,554 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,072 | ₩126,219 | ₩125,736 | ₩125,953 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩124,898 | ₩125,565 | ₩124,504 | ₩125,565 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,058 | ₩125,058 | ₩124,511 | ₩124,818 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩124,858 | ₩125,018 | ₩124,424 | ₩124,845 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,044 | ₩124,151 | ₩123,582 | ₩123,668 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,456 | ₩123,323 | ₩122,216 | ₩123,190 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩121,909 | ₩122,754 | ₩121,462 | ₩122,754 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,682 | ₩121,897 | ₩121,022 | ₩121,112 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,656 | ₩122,656 | ₩121,429 | ₩121,981 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,469 | ₩122,883 | ₩122,213 | ₩122,213 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,470 | ₩124,044 | ₩123,410 | ₩123,750 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,323 | ₩122,990 | ₩122,016 | ₩122,603 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩121,922 | ₩122,296 | ₩121,108 | ₩122,296 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,614 | ₩122,896 | ₩122,336 | ₩122,509 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,096 | ₩122,656 | ₩122,096 | ₩122,523 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,296 | ₩122,556 | ₩121,542 | ₩121,722 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,695 | ₩122,443 | ₩121,522 | ₩122,443 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,068 | ₩120,575 | ₩120,068 | ₩120,374 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,547 | ₩119,721 | ₩118,700 | ₩119,031 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,441 | ₩120,481 | ₩119,641 | ₩119,641 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,319 | ₩119,440 | ₩118,106 | ₩119,334 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩117,759 | ₩117,799 | ₩117,279 | ₩117,799 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,119 | ₩118,119 | ₩117,505 | ₩117,746 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,360 | ₩118,666 | ₩118,146 | ₩118,506 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩117,906 | ₩118,533 | ₩117,799 | ₩118,470 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,412 | ₩118,054 | ₩117,065 | ₩117,574 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,666 | ₩117,871 | ₩117,452 | ₩117,871 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,559 | ₩118,026 | ₩116,581 | ₩116,793 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,025 | ₩117,604 | ₩117,025 | ₩117,441 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,705 | ₩117,872 | ₩116,705 | ₩117,483 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,250 | ₩116,050 | ₩115,250 | ₩115,810 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩114,883 | ₩115,547 | ₩114,883 | ₩115,547 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,263 | ₩114,898 | ₩114,263 | ₩114,810 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,168 | ₩113,553 | ₩112,168 | ₩113,553 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,632 | ₩112,751 | ₩112,221 | ₩112,236 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,688 | ₩112,608 | ₩111,274 | ₩112,528 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩111,834 | ₩111,834 | ₩111,327 | ₩111,696 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,218 | ₩108,525 | ₩107,484 | ₩108,488 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,378 | ₩108,445 | ₩107,378 | ₩108,410 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,725 | ₩107,951 | ₩107,444 | ₩107,942 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,604 | ₩108,325 | ₩107,604 | ₩107,765 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,323 | ₩106,830 | ₩104,670 | ₩106,830 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,629 | ₩104,709 | ₩103,254 | ₩103,681 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,750 | ₩105,750 | ₩103,899 | ₩104,148 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,017 | ₩107,558 | ₩105,950 | ₩106,070 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,298 | ₩108,298 | ₩107,538 | ₩107,762 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,737 | ₩107,588 | ₩106,697 | ₩107,124 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩107,831 | ₩108,725 | ₩107,578 | ₩107,658 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,058 | ₩108,058 | ₩106,083 | ₩106,545 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,586 | ₩108,538 | ₩107,418 | ₩108,058 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,579 | ₩109,633 | ₩108,285 | ₩108,338 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,367 | ₩110,367 | ₩109,566 | ₩109,819 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,633 | ₩109,713 | ₩109,075 | ₩109,332 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,526 | ₩109,633 | ₩108,201 | ₩108,201 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,513 | ₩109,699 | ₩108,752 | ₩108,832 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,127 | ₩111,181 | ₩110,246 | ₩110,727 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,207 | ₩112,033 | ₩110,695 | ₩110,994 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,072 | ₩111,207 | ₩108,352 | ₩111,207 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,500 | ₩110,740 | ₩109,779 | ₩110,141 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,155 | ₩112,155 | ₩110,940 | ₩112,088 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,288 | ₩112,875 | ₩112,288 | ₩112,662 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩110,860 | ₩112,205 | ₩110,166 | ₩111,888 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,221 | ₩113,396 | ₩112,181 | ₩113,062 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,542 | ₩113,169 | ₩112,542 | ₩113,169 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,463 | ₩114,463 | ₩112,955 | ₩113,676 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,043 | ₩114,316 | ₩113,849 | ₩114,263 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,675 | ₩113,436 | ₩112,662 | ₩113,382 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,329 | ₩113,796 | ₩112,135 | ₩112,381 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,256 | ₩113,756 | ₩112,915 | ₩113,756 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,169 | ₩113,169 | ₩112,542 | ₩112,929 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,622 | ₩113,729 | ₩112,949 | ₩113,302 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,582 | ₩113,129 | ₩111,894 | ₩112,755 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,221 | ₩113,242 | ₩112,088 | ₩112,555 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,543 | ₩114,543 | ₩112,341 | ₩112,341 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩114,890 | ₩114,890 | ₩113,803 | ₩114,076 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,683 | ₩114,737 | ₩114,196 | ₩114,196 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,008 | ₩114,717 | ₩113,996 | ₩114,570 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,568 | ₩114,196 | ₩112,568 | ₩114,196 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,275 | ₩112,688 | ₩111,554 | ₩111,794 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,716 | ₩114,089 | ₩112,515 | ₩113,329 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,510 | ₩114,510 | ₩112,528 | ₩113,489 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,369 | ₩115,077 | ₩113,369 | ₩114,570 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,689 | ₩114,183 | ₩113,002 | ₩113,689 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,450 | ₩114,450 | ₩112,795 | ₩114,196 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩114,984 | ₩114,984 | ₩114,410 | ₩114,570 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,622 | ₩114,783 | ₩114,516 | ₩114,637 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,729 | ₩114,597 | ₩113,729 | ₩114,236 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩113,783 | ₩113,844 | ₩113,482 | ₩113,556 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,043 | ₩114,290 | ₩113,701 | ₩113,863 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,568 | ₩113,929 | ₩112,408 | ₩113,516 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩112,915 | ₩113,022 | ₩112,008 | ₩112,101 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩114,823 | ₩114,823 | ₩114,334 | ₩114,396 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,737 | ₩114,997 | ₩114,383 | ₩114,436 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,370 | ₩114,370 | ₩113,396 | ₩114,009 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩114,930 | ₩114,930 | ₩114,356 | ₩114,663 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,103 | ₩115,037 | ₩114,103 | ₩114,943 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,490 | ₩114,984 | ₩114,356 | ₩114,823 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,156 | ₩114,223 | ₩113,743 | ₩114,143 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩114,837 | ₩114,837 | ₩114,134 | ₩114,236 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩113,789 | ₩114,623 | ₩113,789 | ₩114,610 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,429 | ₩113,729 | ₩113,429 | ₩113,542 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩112,849 | ₩113,046 | ₩112,395 | ₩112,889 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,095 | ₩113,329 | ₩112,395 | ₩112,408 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,462 | ₩113,622 | ₩113,215 | ₩113,289 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,662 | ₩113,662 | ₩113,222 | ₩113,453 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩113,983 | ₩113,983 | ₩113,662 | ₩113,769 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,470 | ₩113,876 | ₩113,470 | ₩113,783 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,049 | ₩113,356 | ₩112,915 | ₩113,356 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,089 | ₩113,342 | ₩112,926 | ₩113,342 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩111,968 | ₩112,623 | ₩111,968 | ₩112,608 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩111,888 | ₩112,193 | ₩111,487 | ₩111,581 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩111,918 | ₩112,035 | ₩110,653 | ₩110,700 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,128 | ₩112,335 | ₩111,365 | ₩111,888 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩112,835 | ₩112,835 | ₩112,101 | ₩112,235 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩113,863 | ₩113,863 | ₩112,400 | ₩112,555 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩112,982 | ₩113,977 | ₩112,969 | ₩113,943 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,702 | ₩113,868 | ₩112,595 | ₩113,569 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩112,768 | ₩113,089 | ₩112,635 | ₩112,702 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,382 | ₩113,422 | ₩112,562 | ₩112,728 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,209 | ₩113,622 | ₩112,995 | ₩113,115 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,715 | ₩113,115 | ₩112,595 | ₩112,955 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,618 | ₩113,129 | ₩112,341 | ₩112,986 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,668 | ₩112,867 | ₩112,361 | ₩112,576 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,341 | ₩112,889 | ₩112,248 | ₩112,249 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,448 | ₩112,901 | ₩112,448 | ₩112,901 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,208 | ₩112,640 | ₩112,049 | ₩112,301 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,367 | ₩111,754 | ₩110,367 | ₩111,669 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,619 | ₩110,528 | ₩109,619 | ₩110,485 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,205 | ₩109,673 | ₩107,631 | ₩108,857 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,221 | ₩111,261 | ₩107,594 | ₩107,594 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩109,932 | ₩109,932 | ₩108,672 | ₩109,335 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩108,912 | ₩109,424 | ₩108,152 | ₩108,933 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,573 | ₩110,687 | ₩109,154 | ₩109,609 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩109,860 | ₩111,354 | ₩109,686 | ₩110,738 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,542 | ₩112,542 | ₩110,770 | ₩110,888 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩112,889 | ₩113,169 | ₩112,648 | ₩112,915 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,235 | ₩112,715 | ₩112,035 | ₩112,564 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,754 | ₩112,462 | ₩111,474 | ₩112,311 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,726 | ₩110,807 | ₩109,171 | ₩110,807 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,701 | ₩111,701 | ₩110,461 | ₩110,524 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,194 | ₩112,275 | ₩111,194 | ₩111,702 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,261 | ₩111,954 | ₩111,138 | ₩111,234 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,129 | ₩113,129 | ₩112,048 | ₩112,462 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,582 | ₩112,715 | ₩111,914 | ₩112,235 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,720 | ₩112,929 | ₩111,909 | ₩111,909 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,009 | ₩113,182 | ₩112,275 | ₩112,588 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩112,875 | ₩113,049 | ₩112,515 | ₩112,799 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,368 | ₩112,635 | ₩112,235 | ₩112,627 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,301 | ₩111,608 | ₩111,247 | ₩111,354 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩109,913 | ₩110,472 | ₩109,806 | ₩110,284 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,527 | ₩110,527 | ₩109,166 | ₩109,629 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,487 | ₩110,647 | ₩110,214 | ₩110,528 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,461 | ₩110,461 | ₩109,491 | ₩110,261 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,458 | ₩109,272 | ₩108,309 | ₩109,099 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩109,793 | ₩109,803 | ₩108,332 | ₩108,568 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩109,873 | ₩110,146 | ₩108,781 | ₩109,176 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,138 | ₩109,446 | ₩107,524 | ₩108,875 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,579 | ₩109,072 | ₩108,558 | ₩108,872 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,567 | ₩110,580 | ₩107,231 | ₩107,233 | -3.01% | 2.4만 |
|---|