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 | ₩127,936 | ₩128,659 | ₩127,936 | ₩128,610 | +0.53% | 2.3만 |
| 2026.10.08 | ₩127,675 | ₩128,036 | ₩127,315 | ₩127,782 | +0.08% | 8.9천 |
| 2026.10.07 | ₩128,410 | ₩128,596 | ₩127,856 | ₩128,463 | +0.04% | 9천 |
| 2026.10.06 | ₩129,037 | ₩129,330 | ₩128,897 | ₩128,943 | -0.07% | 2.1만 |
| 2026.10.05 | ₩127,809 | ₩128,463 | ₩127,716 | ₩128,236 | +0.33% | 3.2만 |
| 2026.10.02 | ₩127,822 | ₩127,862 | ₩127,115 | ₩127,582 | -0.19% | 3.1만 |
| 2026.10.01 | ₩125,860 | ₩126,755 | ₩125,540 | ₩126,528 | +0.53% | 2.9만 |
| 2026.09.30 | ₩127,302 | ₩127,315 | ₩126,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,314 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩126,708 | ₩126,728 | ₩126,314 | ₩126,568 | -0.11% | 2.1만 |
|---|
| 2026.09.28 | ₩126,928 | ₩127,275 | ₩126,421 | ₩126,861 | -0.05% | 2.8만 |
|---|
| 2026.09.25 | ₩127,369 | ₩127,770 | ₩126,821 | ₩127,675 | +0.24% | 2.3만 |
|---|
| 2026.09.24 | ₩126,194 | ₩126,913 | ₩126,049 | ₩126,768 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩127,462 | ₩127,462 | ₩126,875 | ₩127,008 | -0.36% | 3.3만 |
|---|
| 2026.09.22 | ₩128,129 | ₩128,303 | ₩127,909 | ₩128,143 | +0.01% | 2.2만 |
|---|
| 2026.09.21 | ₩127,195 | ₩128,196 | ₩126,861 | ₩128,017 | +0.65% | 4만 |
|---|
| 2026.09.18 | ₩126,688 | ₩126,688 | ₩125,790 | ₩126,492 | -0.15% | 2.7만 |
|---|
| 2026.09.17 | ₩126,768 | ₩126,768 | ₩126,020 | ₩126,354 | -0.33% | 2.1만 |
|---|
| 2026.09.16 | ₩126,074 | ₩126,074 | ₩124,125 | ₩124,913 | -0.92% | 2.8만 |
|---|
| 2026.09.15 | ₩126,381 | ₩126,381 | ₩125,193 | ₩125,330 | -0.83% | 1만 |
|---|
| 2026.09.14 | ₩126,101 | ₩126,968 | ₩125,693 | ₩126,221 | +0.10% | 1.1만 |
|---|
| 2026.09.11 | ₩127,062 | ₩127,159 | ₩126,654 | ₩126,968 | -0.07% | 9.4천 |
|---|
| 2026.09.10 | ₩125,627 | ₩126,074 | ₩125,627 | ₩125,807 | +0.14% | 7.1천 |
|---|
| 2026.09.09 | ₩126,968 | ₩126,968 | ₩126,565 | ₩126,634 | -0.26% | 9천 |
|---|
| 2026.09.08 | ₩128,183 | ₩128,183 | ₩127,555 | ₩127,582 | -0.47% | 8.2천 |
|---|
| 2026.09.04 | ₩128,672 | ₩128,672 | ₩128,203 | ₩128,411 | -0.20% | 1.9만 |
|---|
| 2026.09.03 | ₩127,729 | ₩128,630 | ₩127,662 | ₩128,607 | +0.69% | 1.8만 |
|---|
| 2026.09.02 | ₩127,529 | ₩127,569 | ₩127,168 | ₩127,315 | -0.17% | 8.7천 |
|---|
| 2026.09.01 | ₩127,048 | ₩127,322 | ₩126,541 | ₩126,848 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩128,383 | ₩128,383 | ₩127,595 | ₩127,956 | -0.33% | 1.4만 |
|---|
| 2026.08.28 | ₩129,057 | ₩129,437 | ₩128,370 | ₩128,543 | -0.40% | 1.4만 |
|---|
| 2026.08.27 | ₩128,556 | ₩129,134 | ₩128,556 | ₩129,024 | +0.36% | 3.7만 |
|---|
| 2026.08.26 | ₩128,183 | ₩128,410 | ₩127,929 | ₩128,209 | +0.02% | 2.3만 |
|---|
| 2026.08.25 | ₩128,236 | ₩128,236 | ₩127,877 | ₩128,156 | -0.06% | 6.2천 |
|---|
| 2026.08.24 | ₩127,662 | ₩127,849 | ₩127,569 | ₩127,769 | +0.08% | 8.6천 |
|---|
| 2026.08.21 | ₩128,223 | ₩128,236 | ₩127,889 | ₩128,196 | -0.02% | 2.6만 |
|---|
| 2026.08.20 | ₩128,249 | ₩128,329 | ₩127,582 | ₩127,582 | -0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩129,130 | ₩129,189 | ₩128,663 | ₩128,783 | -0.27% | 2.6만 |
|---|
| 2026.08.18 | ₩128,930 | ₩128,957 | ₩128,471 | ₩128,610 | -0.25% | 2.6만 |
|---|
| 2026.08.17 | ₩130,452 | ₩130,452 | ₩129,758 | ₩129,784 | -0.51% | 12.1만 |
|---|
| 2026.08.14 | ₩130,485 | ₩130,625 | ₩130,085 | ₩130,332 | -0.12% | 2.9만 |
|---|
| 2026.08.13 | ₩130,131 | ₩130,944 | ₩130,131 | ₩130,692 | +0.43% | 2.3만 |
|---|
| 2026.08.12 | ₩129,871 | ₩129,927 | ₩129,517 | ₩129,798 | -0.06% | 2.2만 |
|---|
| 2026.08.11 | ₩129,744 | ₩129,744 | ₩129,017 | ₩129,304 | -0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩130,198 | ₩130,198 | ₩129,417 | ₩129,544 | -0.50% | 2만 |
|---|
| 2026.08.07 | ₩129,678 | ₩129,878 | ₩129,477 | ₩129,838 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩129,399 | ₩129,527 | ₩128,730 | ₩128,997 | -0.31% | 1.8만 |
|---|
| 2026.08.05 | ₩130,305 | ₩130,305 | ₩129,290 | ₩129,344 | -0.74% | 3.1만 |
|---|
| 2026.08.04 | ₩127,709 | ₩129,771 | ₩127,709 | ₩129,528 | +1.42% | 16.5만 |
|---|
| 2026.08.03 | ₩125,787 | ₩127,248 | ₩125,787 | ₩127,195 | +1.12% | 2.3만 |
|---|
| 2026.07.31 | ₩124,018 | ₩125,633 | ₩124,018 | ₩125,366 | +1.09% | 1.7만 |
|---|
| 2026.07.30 | ₩123,178 | ₩124,739 | ₩123,178 | ₩124,592 | +1.15% | 6.9만 |
|---|
| 2026.07.29 | ₩124,325 | ₩124,392 | ₩122,255 | ₩122,255 | -1.67% | 2만 |
|---|
| 2026.07.28 | ₩123,498 | ₩124,412 | ₩123,498 | ₩124,357 | +0.70% | 7.5천 |
|---|
| 2026.07.27 | ₩125,260 | ₩125,260 | ₩123,364 | ₩124,085 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩123,965 | ₩123,965 | ₩123,685 | ₩123,785 | -0.15% | 4만 |
|---|
| 2026.07.23 | ₩123,671 | ₩123,952 | ₩123,191 | ₩123,606 | -0.05% | 4.9만 |
|---|
| 2026.07.22 | ₩125,006 | ₩125,370 | ₩124,913 | ₩125,113 | +0.09% | 1.4만 |
|---|
| 2026.07.21 | ₩124,606 | ₩125,326 | ₩124,606 | ₩125,180 | +0.46% | 1.9만 |
|---|
| 2026.07.20 | ₩125,326 | ₩125,380 | ₩123,952 | ₩124,018 | -1.04% | 1.6만 |
|---|
| 2026.07.17 | ₩124,112 | ₩125,100 | ₩124,112 | ₩124,426 | +0.25% | 37.5만 |
|---|
| 2026.07.16 | ₩125,754 | ₩126,074 | ₩125,048 | ₩125,497 | -0.20% | 1.4만 |
|---|
| 2026.07.15 | ₩126,514 | ₩126,514 | ₩125,513 | ₩126,051 | -0.37% | 1.1만 |
|---|
| 2026.07.14 | ₩125,513 | ₩125,862 | ₩125,467 | ₩125,822 | +0.25% | 8천 |
|---|
| 2026.07.13 | ₩126,127 | ₩126,141 | ₩125,140 | ₩125,346 | -0.62% | 1.2만 |
|---|
| 2026.07.10 | ₩125,980 | ₩126,464 | ₩125,734 | ₩126,334 | +0.28% | 9.1천 |
|---|
| 2026.07.09 | ₩125,333 | ₩126,301 | ₩125,333 | ₩125,966 | +0.50% | 1.2만 |
|---|
| 2026.07.08 | ₩124,079 | ₩124,939 | ₩123,872 | ₩124,939 | +0.69% | 1.1만 |
|---|
| 2026.07.07 | ₩125,433 | ₩125,631 | ₩124,926 | ₩125,237 | -0.16% | 8.4천 |
|---|
| 2026.07.06 | ₩125,807 | ₩126,341 | ₩125,807 | ₩126,135 | +0.26% | 7.4천 |
|---|
| 2026.07.02 | ₩126,101 | ₩126,101 | ₩124,459 | ₩125,340 | -0.60% | 1.3만 |
|---|
| 2026.07.01 | ₩125,380 | ₩126,074 | ₩124,913 | ₩125,481 | +0.08% | 6.1만 |
|---|
| 2026.06.30 | ₩125,493 | ₩126,205 | ₩125,447 | ₩126,087 | +0.47% | 1만 |
|---|
| 2026.06.29 | ₩124,406 | ₩125,140 | ₩123,605 | ₩125,073 | +0.54% | 1.9만 |
|---|
| 2026.06.26 | ₩123,858 | ₩124,132 | ₩123,391 | ₩123,698 | -0.13% | 2.5만 |
|---|
| 2026.06.25 | ₩125,166 | ₩125,166 | ₩123,812 | ₩124,018 | -0.92% | 3.5만 |
|---|
| 2026.06.24 | ₩123,752 | ₩124,753 | ₩123,378 | ₩123,538 | -0.17% | 6.3천 |
|---|
| 2026.06.23 | ₩123,618 | ₩124,539 | ₩123,618 | ₩123,658 | +0.03% | 1.7만 |
|---|
| 2026.06.22 | ₩125,940 | ₩126,087 | ₩125,126 | ₩125,440 | -0.40% | 2.5만 |
|---|
| 2026.06.18 | ₩125,767 | ₩126,234 | ₩125,767 | ₩126,114 | +0.28% | 4.7만 |
|---|
| 2026.06.17 | ₩126,087 | ₩126,368 | ₩124,272 | ₩124,431 | -1.31% | 2.5만 |
|---|
| 2026.06.16 | ₩126,821 | ₩126,888 | ₩125,910 | ₩125,919 | -0.71% | 2.5만 |
|---|
| 2026.06.15 | ₩126,488 | ₩127,048 | ₩126,488 | ₩126,693 | +0.16% | 1.6만 |
|---|
| 2026.06.12 | ₩123,605 | ₩124,933 | ₩123,605 | ₩124,494 | +0.72% | 1.3만 |
|---|
| 2026.06.11 | ₩122,257 | ₩124,105 | ₩121,576 | ₩123,844 | +1.30% | 3.6만 |
|---|
| 2026.06.10 | ₩123,498 | ₩123,498 | ₩121,603 | ₩121,603 | -1.53% | 1.9만 |
|---|
| 2026.06.09 | ₩124,085 | ₩124,205 | ₩121,055 | ₩123,434 | -0.52% | 1.6만 |
|---|
| 2026.06.08 | ₩124,252 | ₩124,432 | ₩123,525 | ₩123,615 | -0.51% | 9.9만 |
|---|
| 2026.06.05 | ₩125,383 | ₩125,383 | ₩123,031 | ₩123,457 | -1.54% | 1.2만 |
|---|
| 2026.06.04 | ₩125,814 | ₩126,744 | ₩125,660 | ₩126,601 | +0.63% | 2만 |
|---|
| 2026.06.03 | ₩126,728 | ₩126,795 | ₩125,820 | ₩126,054 | -0.53% | 9.8천 |
|---|
| 2026.06.02 | ₩126,715 | ₩127,015 | ₩126,448 | ₩126,981 | +0.21% | 9.3천 |
|---|
| 2026.06.01 | ₩126,234 | ₩126,875 | ₩125,827 | ₩126,582 | +0.28% | 2만 |
|---|
| 2026.05.29 | ₩126,101 | ₩126,247 | ₩125,764 | ₩125,982 | -0.09% | 7.2천 |
|---|
| 2026.05.28 | ₩124,926 | ₩125,593 | ₩124,532 | ₩125,593 | +0.53% | 1.3만 |
|---|
| 2026.05.27 | ₩125,086 | ₩125,086 | ₩124,539 | ₩124,846 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩124,886 | ₩125,046 | ₩124,452 | ₩124,873 | -0.01% | 1.1만 |
|---|
| 2026.05.22 | ₩124,072 | ₩124,179 | ₩123,610 | ₩123,695 | -0.30% | 2만 |
|---|
| 2026.05.21 | ₩122,484 | ₩123,351 | ₩122,243 | ₩123,218 | +0.60% | 1.7만 |
|---|
| 2026.05.20 | ₩121,936 | ₩122,781 | ₩121,489 | ₩122,781 | +0.69% | 6.3천 |
|---|
| 2026.05.19 | ₩121,709 | ₩121,924 | ₩121,049 | ₩121,140 | -0.47% | 1.4만 |
|---|
| 2026.05.18 | ₩122,684 | ₩122,684 | ₩121,456 | ₩122,008 | -0.55% | 1.4만 |
|---|
| 2026.05.15 | ₩122,497 | ₩122,911 | ₩122,241 | ₩122,241 | -0.21% | 8.7천 |
|---|
| 2026.05.14 | ₩123,498 | ₩124,072 | ₩123,438 | ₩123,778 | +0.23% | 4.3만 |
|---|
| 2026.05.13 | ₩122,350 | ₩123,017 | ₩122,043 | ₩122,630 | +0.23% | 4.8만 |
|---|
| 2026.05.12 | ₩121,950 | ₩122,323 | ₩121,136 | ₩122,323 | +0.31% | 18.7만 |
|---|
| 2026.05.11 | ₩122,641 | ₩122,924 | ₩122,363 | ₩122,537 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩122,123 | ₩122,684 | ₩122,123 | ₩122,550 | +0.35% | 4.1만 |
|---|
| 2026.05.07 | ₩122,323 | ₩122,584 | ₩121,569 | ₩121,750 | -0.47% | 2.4만 |
|---|
| 2026.05.06 | ₩121,723 | ₩122,470 | ₩121,549 | ₩122,470 | +0.61% | 16.8만 |
|---|
| 2026.05.05 | ₩120,095 | ₩120,602 | ₩120,095 | ₩120,401 | +0.26% | 1.4만 |
|---|
| 2026.05.04 | ₩119,574 | ₩119,747 | ₩118,726 | ₩119,057 | -0.43% | 8.4천 |
|---|
| 2026.05.01 | ₩120,468 | ₩120,508 | ₩119,667 | ₩119,667 | -0.66% | 1.6만 |
|---|
| 2026.04.30 | ₩118,346 | ₩119,467 | ₩118,133 | ₩119,360 | +0.86% | 9천 |
|---|
| 2026.04.29 | ₩117,786 | ₩117,826 | ₩117,305 | ₩117,826 | +0.03% | 2.4만 |
|---|
| 2026.04.28 | ₩118,146 | ₩118,146 | ₩117,532 | ₩117,772 | -0.32% | 1.8만 |
|---|
| 2026.04.27 | ₩118,386 | ₩118,693 | ₩118,173 | ₩118,533 | +0.12% | 2.4만 |
|---|
| 2026.04.24 | ₩117,932 | ₩118,560 | ₩117,826 | ₩118,497 | +0.48% | 1.9만 |
|---|
| 2026.04.23 | ₩117,438 | ₩118,080 | ₩117,091 | ₩117,600 | +0.14% | 2.4만 |
|---|
| 2026.04.22 | ₩117,692 | ₩117,898 | ₩117,479 | ₩117,898 | +0.17% | 1.4만 |
|---|
| 2026.04.21 | ₩117,585 | ₩118,052 | ₩116,607 | ₩116,819 | -0.65% | 8.6천 |
|---|
| 2026.04.20 | ₩117,051 | ₩117,631 | ₩117,051 | ₩117,468 | +0.36% | 2.7만 |
|---|
| 2026.04.17 | ₩116,731 | ₩117,899 | ₩116,731 | ₩117,509 | +0.67% | 1.6만 |
|---|
| 2026.04.16 | ₩115,276 | ₩116,076 | ₩115,276 | ₩115,836 | +0.49% | 2.2만 |
|---|
| 2026.04.15 | ₩114,909 | ₩115,573 | ₩114,909 | ₩115,573 | +0.58% | 1.5만 |
|---|
| 2026.04.14 | ₩114,289 | ₩114,924 | ₩114,289 | ₩114,836 | +0.48% | 1.2만 |
|---|
| 2026.04.13 | ₩112,193 | ₩113,579 | ₩112,193 | ₩113,579 | +1.23% | 1.9만 |
|---|
| 2026.04.10 | ₩112,658 | ₩112,776 | ₩112,247 | ₩112,261 | -0.35% | 1.2만 |
|---|
| 2026.04.09 | ₩111,713 | ₩112,634 | ₩111,299 | ₩112,554 | +0.75% | 3.7만 |
|---|
| 2026.04.08 | ₩111,860 | ₩111,860 | ₩111,352 | ₩111,721 | -0.12% | 7.4천 |
|---|
| 2026.04.07 | ₩108,243 | ₩108,550 | ₩107,508 | ₩108,512 | +0.25% | 9.1천 |
|---|
| 2026.04.06 | ₩107,402 | ₩108,469 | ₩107,402 | ₩108,435 | +0.96% | 7.1천 |
|---|
| 2026.04.02 | ₩107,749 | ₩107,976 | ₩107,468 | ₩107,966 | +0.20% | 1.1만 |
|---|
| 2026.04.01 | ₩107,629 | ₩108,349 | ₩107,629 | ₩107,789 | +0.15% | 1.7만 |
|---|
| 2026.03.31 | ₩105,346 | ₩106,854 | ₩104,694 | ₩106,854 | +1.43% | 3.2만 |
|---|
| 2026.03.30 | ₩104,652 | ₩104,732 | ₩103,278 | ₩103,705 | -0.91% | 6.5만 |
|---|
| 2026.03.27 | ₩105,773 | ₩105,773 | ₩103,922 | ₩104,172 | -1.51% | 9만 |
|---|
| 2026.03.26 | ₩107,041 | ₩107,582 | ₩105,974 | ₩106,094 | -0.89% | 3.7만 |
|---|
| 2026.03.25 | ₩108,323 | ₩108,323 | ₩107,562 | ₩107,786 | -0.50% | 6.1천 |
|---|
| 2026.03.24 | ₩106,761 | ₩107,613 | ₩106,721 | ₩107,148 | +0.36% | 15.7만 |
|---|
| 2026.03.23 | ₩107,855 | ₩108,750 | ₩107,602 | ₩107,682 | -0.16% | 1.9만 |
|---|
| 2026.03.20 | ₩108,082 | ₩108,082 | ₩106,107 | ₩106,569 | -1.40% | 1.3만 |
|---|
| 2026.03.19 | ₩107,610 | ₩108,563 | ₩107,442 | ₩108,082 | +0.44% | 9.2만 |
|---|
| 2026.03.18 | ₩109,604 | ₩109,657 | ₩108,309 | ₩108,363 | -1.13% | 1.6만 |
|---|
| 2026.03.17 | ₩110,391 | ₩110,391 | ₩109,591 | ₩109,844 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩109,657 | ₩109,737 | ₩109,099 | ₩109,357 | -0.27% | 1.9만 |
|---|
| 2026.03.13 | ₩109,551 | ₩109,657 | ₩108,225 | ₩108,225 | -1.21% | 1.8만 |
|---|
| 2026.03.12 | ₩109,537 | ₩109,724 | ₩108,776 | ₩108,856 | -0.62% | 1.9만 |
|---|
| 2026.03.11 | ₩111,152 | ₩111,206 | ₩110,271 | ₩110,752 | -0.36% | 1.5만 |
|---|
| 2026.03.10 | ₩111,232 | ₩112,058 | ₩110,720 | ₩111,019 | -0.19% | 1.6만 |
|---|
| 2026.03.09 | ₩109,097 | ₩111,232 | ₩108,376 | ₩111,232 | +1.96% | 1.8만 |
|---|
| 2026.03.06 | ₩110,525 | ₩110,765 | ₩109,804 | ₩110,166 | -0.32% | 1.2만 |
|---|
| 2026.03.05 | ₩112,180 | ₩112,180 | ₩110,965 | ₩112,113 | -0.06% | 5.8만 |
|---|
| 2026.03.04 | ₩112,313 | ₩112,901 | ₩112,313 | ₩112,687 | +0.33% | 1.6만 |
|---|
| 2026.03.03 | ₩110,885 | ₩112,231 | ₩110,191 | ₩111,913 | +0.93% | 2.1만 |
|---|
| 2026.03.02 | ₩112,247 | ₩113,421 | ₩112,207 | ₩113,087 | +0.75% | 1.8만 |
|---|
| 2026.02.27 | ₩112,567 | ₩113,194 | ₩112,567 | ₩113,194 | +0.56% | 2.3만 |
|---|
| 2026.02.26 | ₩114,489 | ₩114,489 | ₩112,981 | ₩113,701 | -0.69% | 1.4만 |
|---|
| 2026.02.25 | ₩114,068 | ₩114,342 | ₩113,875 | ₩114,289 | +0.19% | 1.5만 |
|---|
| 2026.02.24 | ₩112,700 | ₩113,461 | ₩112,687 | ₩113,408 | +0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩113,354 | ₩113,822 | ₩112,160 | ₩112,407 | -0.84% | 2.2만 |
|---|
| 2026.02.20 | ₩113,281 | ₩113,781 | ₩112,941 | ₩113,781 | +0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩113,194 | ₩113,194 | ₩112,567 | ₩112,954 | -0.21% | 4.4만 |
|---|
| 2026.02.18 | ₩113,648 | ₩113,755 | ₩112,974 | ₩113,328 | -0.28% | 1.9만 |
|---|
| 2026.02.17 | ₩112,607 | ₩113,154 | ₩111,920 | ₩112,780 | +0.15% | 1.7만 |
|---|
| 2026.02.13 | ₩112,247 | ₩113,268 | ₩112,113 | ₩112,580 | +0.30% | 2.2만 |
|---|
| 2026.02.12 | ₩114,569 | ₩114,569 | ₩112,367 | ₩112,367 | -1.92% | 5.8만 |
|---|
| 2026.02.11 | ₩114,916 | ₩114,916 | ₩113,828 | ₩114,102 | -0.71% | 1.2만 |
|---|
| 2026.02.10 | ₩114,709 | ₩114,762 | ₩114,222 | ₩114,222 | -0.42% | 2.6만 |
|---|
| 2026.02.09 | ₩114,034 | ₩114,742 | ₩114,022 | ₩114,596 | +0.49% | 2.3만 |
|---|
| 2026.02.06 | ₩112,594 | ₩114,222 | ₩112,594 | ₩114,222 | +1.45% | 1.7만 |
|---|
| 2026.02.05 | ₩112,300 | ₩112,714 | ₩111,579 | ₩111,819 | -0.43% | 2.2만 |
|---|
| 2026.02.04 | ₩113,741 | ₩114,115 | ₩112,540 | ₩113,354 | -0.34% | 2.3만 |
|---|
| 2026.02.03 | ₩114,536 | ₩114,536 | ₩112,554 | ₩113,515 | -0.89% | 2.7만 |
|---|
| 2026.02.02 | ₩113,394 | ₩115,103 | ₩113,394 | ₩114,596 | +1.06% | 4.5만 |
|---|
| 2026.01.30 | ₩113,715 | ₩114,209 | ₩113,027 | ₩113,715 | 0.00% | 14만 |
|---|
| 2026.01.29 | ₩114,475 | ₩114,475 | ₩112,820 | ₩114,222 | -0.22% | 1.5만 |
|---|
| 2026.01.28 | ₩115,009 | ₩115,009 | ₩114,435 | ₩114,596 | -0.36% | 1.7만 |
|---|
| 2026.01.27 | ₩114,648 | ₩114,809 | ₩114,542 | ₩114,662 | +0.01% | 1.2만 |
|---|
| 2026.01.26 | ₩113,755 | ₩114,622 | ₩113,755 | ₩114,262 | +0.45% | 2.6만 |
|---|
| 2026.01.23 | ₩113,808 | ₩113,870 | ₩113,508 | ₩113,581 | -0.20% | 1.6만 |
|---|
| 2026.01.22 | ₩114,068 | ₩114,315 | ₩113,727 | ₩113,888 | -0.16% | 1.7만 |
|---|
| 2026.01.21 | ₩112,594 | ₩113,955 | ₩112,433 | ₩113,541 | +0.84% | 3만 |
|---|
| 2026.01.20 | ₩112,941 | ₩113,047 | ₩112,033 | ₩112,126 | -0.72% | 4.1만 |
|---|
| 2026.01.16 | ₩114,849 | ₩114,849 | ₩114,359 | ₩114,422 | -0.37% | 1.5만 |
|---|
| 2026.01.15 | ₩114,762 | ₩115,023 | ₩114,409 | ₩114,462 | -0.26% | 2.2만 |
|---|
| 2026.01.14 | ₩114,395 | ₩114,395 | ₩113,421 | ₩114,035 | -0.32% | 1.5만 |
|---|
| 2026.01.13 | ₩114,956 | ₩114,956 | ₩114,382 | ₩114,689 | -0.23% | 2.3만 |
|---|
| 2026.01.12 | ₩114,128 | ₩115,063 | ₩114,128 | ₩114,969 | +0.74% | 1.4만 |
|---|
| 2026.01.09 | ₩114,516 | ₩115,009 | ₩114,382 | ₩114,849 | +0.29% | 3.1만 |
|---|
| 2026.01.08 | ₩114,182 | ₩114,249 | ₩113,768 | ₩114,169 | -0.01% | 1.2만 |
|---|
| 2026.01.07 | ₩114,863 | ₩114,863 | ₩114,159 | ₩114,262 | -0.52% | 1.5만 |
|---|
| 2026.01.06 | ₩113,815 | ₩114,649 | ₩113,815 | ₩114,636 | +0.72% | 1만 |
|---|
| 2026.01.05 | ₩113,454 | ₩113,755 | ₩113,454 | ₩113,568 | +0.10% | 2.1만 |
|---|
| 2026.01.02 | ₩112,874 | ₩113,071 | ₩112,420 | ₩112,914 | +0.04% | 2.1만 |
|---|
| 2025.12.31 | ₩113,121 | ₩113,354 | ₩112,420 | ₩112,433 | -0.61% | 3.5만 |
|---|
| 2025.12.30 | ₩113,488 | ₩113,648 | ₩113,241 | ₩113,314 | -0.15% | 1.7만 |
|---|
| 2025.12.29 | ₩113,688 | ₩113,688 | ₩113,248 | ₩113,479 | -0.18% | 12.3만 |
|---|
| 2025.12.26 | ₩114,008 | ₩114,008 | ₩113,688 | ₩113,795 | -0.19% | 1.9만 |
|---|
| 2025.12.24 | ₩113,496 | ₩113,902 | ₩113,496 | ₩113,808 | +0.28% | 2.3만 |
|---|
| 2025.12.23 | ₩113,074 | ₩113,381 | ₩112,941 | ₩113,381 | +0.27% | 2.9만 |
|---|
| 2025.12.22 | ₩113,114 | ₩113,368 | ₩112,951 | ₩113,368 | +0.22% | 2.8만 |
|---|
| 2025.12.19 | ₩111,993 | ₩112,648 | ₩111,993 | ₩112,634 | +0.57% | 1.7만 |
|---|
| 2025.12.18 | ₩111,913 | ₩112,219 | ₩111,513 | ₩111,606 | -0.27% | 1.3만 |
|---|
| 2025.12.17 | ₩111,944 | ₩112,060 | ₩110,678 | ₩110,725 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩112,153 | ₩112,360 | ₩111,390 | ₩111,913 | -0.21% | 4.6만 |
|---|
| 2025.12.15 | ₩112,861 | ₩112,861 | ₩112,126 | ₩112,260 | -0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩113,888 | ₩113,888 | ₩112,425 | ₩112,580 | -1.15% | 3.4만 |
|---|
| 2025.12.11 | ₩113,007 | ₩114,003 | ₩112,994 | ₩113,968 | +0.85% | 2만 |
|---|
| 2025.12.10 | ₩112,727 | ₩113,894 | ₩112,620 | ₩113,595 | +0.77% | 1.4만 |
|---|
| 2025.12.09 | ₩112,794 | ₩113,114 | ₩112,660 | ₩112,727 | -0.06% | 6만 |
|---|
| 2025.12.08 | ₩113,408 | ₩113,448 | ₩112,587 | ₩112,754 | -0.58% | 2.6만 |
|---|
| 2025.12.05 | ₩113,234 | ₩113,648 | ₩113,021 | ₩113,141 | -0.08% | 2.1만 |
|---|
| 2025.12.04 | ₩112,740 | ₩113,141 | ₩112,620 | ₩112,981 | +0.21% | 1.2만 |
|---|
| 2025.12.03 | ₩112,643 | ₩113,154 | ₩112,367 | ₩113,011 | +0.33% | 9.5천 |
|---|
| 2025.12.02 | ₩112,694 | ₩112,893 | ₩112,387 | ₩112,602 | -0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩112,367 | ₩112,914 | ₩112,273 | ₩112,275 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩112,473 | ₩112,926 | ₩112,473 | ₩112,926 | +0.40% | 3.9천 |
|---|
| 2025.11.26 | ₩112,233 | ₩112,666 | ₩112,074 | ₩112,327 | +0.08% | 2.6만 |
|---|
| 2025.11.25 | ₩110,391 | ₩111,779 | ₩110,391 | ₩111,694 | +1.18% | 1.4만 |
|---|
| 2025.11.24 | ₩109,644 | ₩110,553 | ₩109,644 | ₩110,510 | +0.79% | 1.9만 |
|---|
| 2025.11.21 | ₩108,229 | ₩109,697 | ₩107,655 | ₩108,882 | +0.60% | 1.6만 |
|---|
| 2025.11.20 | ₩111,246 | ₩111,286 | ₩107,618 | ₩107,618 | -3.26% | 4.3만 |
|---|
| 2025.11.19 | ₩109,956 | ₩109,956 | ₩108,696 | ₩109,360 | -0.54% | 8.4천 |
|---|
| 2025.11.18 | ₩108,937 | ₩109,449 | ₩108,176 | ₩108,958 | +0.02% | 1.6만 |
|---|
| 2025.11.17 | ₩110,598 | ₩110,712 | ₩109,178 | ₩109,633 | -0.87% | 1.6만 |
|---|
| 2025.11.14 | ₩109,884 | ₩111,379 | ₩109,711 | ₩110,762 | +0.80% | 8.1천 |
|---|
| 2025.11.13 | ₩112,567 | ₩112,567 | ₩110,794 | ₩110,913 | -1.47% | 8.3천 |
|---|
| 2025.11.12 | ₩112,914 | ₩113,194 | ₩112,674 | ₩112,941 | +0.02% | 2.2만 |
|---|
| 2025.11.11 | ₩112,260 | ₩112,740 | ₩112,060 | ₩112,590 | +0.29% | 8.4천 |
|---|
| 2025.11.10 | ₩111,779 | ₩112,487 | ₩111,499 | ₩112,336 | +0.50% | 8.2천 |
|---|
| 2025.11.07 | ₩109,751 | ₩110,832 | ₩109,196 | ₩110,832 | +0.99% | 2만 |
|---|
| 2025.11.06 | ₩111,726 | ₩111,726 | ₩110,486 | ₩110,549 | -1.05% | 1.4만 |
|---|
| 2025.11.05 | ₩111,219 | ₩112,300 | ₩111,219 | ₩111,727 | +0.46% | 7.3천 |
|---|
| 2025.11.04 | ₩111,286 | ₩111,980 | ₩111,163 | ₩111,259 | -0.02% | 6.7천 |
|---|
| 2025.11.03 | ₩113,154 | ₩113,154 | ₩112,073 | ₩112,487 | -0.59% | 9.8천 |
|---|
| 2025.10.31 | ₩112,607 | ₩112,740 | ₩111,940 | ₩112,260 | -0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩112,746 | ₩112,954 | ₩111,934 | ₩111,934 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩113,034 | ₩113,208 | ₩112,300 | ₩112,614 | -0.37% | 1만 |
|---|
| 2025.10.28 | ₩112,901 | ₩113,074 | ₩112,540 | ₩112,825 | -0.07% | 1.6만 |
|---|
| 2025.10.27 | ₩112,393 | ₩112,660 | ₩112,260 | ₩112,652 | +0.23% | 8천 |
|---|
| 2025.10.24 | ₩111,326 | ₩111,633 | ₩111,272 | ₩111,379 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩109,938 | ₩110,497 | ₩109,831 | ₩110,309 | +0.34% | 1만 |
|---|
| 2025.10.22 | ₩110,552 | ₩110,552 | ₩109,190 | ₩109,653 | -0.81% | 1.4만 |
|---|
| 2025.10.21 | ₩110,512 | ₩110,672 | ₩110,239 | ₩110,553 | +0.04% | 1만 |
|---|
| 2025.10.20 | ₩110,486 | ₩110,486 | ₩109,516 | ₩110,286 | -0.18% | 1.6만 |
|---|
| 2025.10.17 | ₩108,483 | ₩109,297 | ₩108,333 | ₩109,123 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩109,817 | ₩109,828 | ₩108,356 | ₩108,592 | -1.12% | 2만 |
|---|
| 2025.10.15 | ₩109,898 | ₩110,171 | ₩108,806 | ₩109,201 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩108,162 | ₩109,470 | ₩107,549 | ₩108,899 | +0.68% | 8만 |
|---|
| 2025.10.13 | ₩108,603 | ₩109,097 | ₩108,583 | ₩108,897 | +0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩110,592 | ₩110,605 | ₩107,255 | ₩107,258 | -3.01% | 2.4만 |
|---|